1968 太平電業(株) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-12-09	2,235	2,269	2,220	2,229	157,800	2,229
2025-12-08	2,220	2,251	2,219	2,243	64,400	2,243
2025-12-05	2,180	2,222	2,162	2,200	110,000	2,200
2025-12-04	2,202	2,209	2,163	2,168	74,300	2,168
2025-12-03	2,207	2,226	2,191	2,202	189,900	2,202
2025-12-02	2,276	2,300	2,206	2,235	107,600	2,235
2025-12-01	2,314	2,322	2,278	2,278	134,400	2,278
2025-11-28	2,241	2,306	2,234	2,295	91,600	2,295
2025-11-27	2,249	2,252	2,229	2,246	63,300	2,246
2025-11-26	2,229	2,245	2,215	2,227	98,500	2,227
2025-11-25	2,198	2,214	2,162	2,214	161,100	2,214
2025-11-21	2,151	2,185	2,147	2,158	278,200	2,158
2025-11-20	2,160	2,176	2,137	2,154	104,400	2,154
2025-11-19	2,128	2,147	2,094	2,129	111,400	2,129
2025-11-18	2,167	2,185	2,108	2,114	136,100	2,114
2025-11-17	2,180	2,215	2,115	2,208	193,600	2,208
2025-11-14	2,171	2,220	2,059	2,100	297,600	2,100
2025-11-13	2,210	2,227	2,192	2,221	105,100	2,221
2025-11-12	2,177	2,202	2,156	2,194	126,100	2,194
2025-11-11	2,169	2,174	2,142	2,172	186,000	2,172
2025-11-10	2,176	2,197	2,157	2,169	90,800	2,169
2025-11-07	2,137	2,165	2,134	2,165	91,300	2,165
2025-11-06	2,160	2,165	2,141	2,148	86,000	2,148
2025-11-05	2,135	2,150	2,047	2,150	153,500	2,150
2025-11-04	2,135	2,163	2,131	2,142	99,500	2,142
2025-10-31	2,190	2,195	2,147	2,163	107,200	2,163
2025-10-30	2,143	2,194	2,142	2,188	191,800	2,188
2025-10-29	2,159	2,159	2,118	2,130	153,800	2,130
2025-10-28	2,193	2,197	2,110	2,123	239,900	2,123
2025-10-27	2,150	2,194	2,140	2,193	304,400	2,193
2025-10-24	2,145	2,156	2,135	2,145	88,900	2,145
2025-10-23	2,120	2,161	2,120	2,145	84,400	2,145
2025-10-22	2,104	2,155	2,102	2,147	114,800	2,147
2025-10-21	2,174	2,182	2,103	2,103	140,700	2,103
2025-10-20	2,149	2,170	2,134	2,167	77,900	2,167
2025-10-17	2,092	2,128	2,084	2,119	64,500	2,119
2025-10-16	2,129	2,165	2,116	2,116	81,400	2,116
2025-10-15	2,090	2,135	2,073	2,133	74,000	2,133
2025-10-14	2,041	2,088	2,030	2,060	142,300	2,060
2025-10-10	2,132	2,132	2,077	2,085	141,900	2,085
2025-10-09	2,126	2,139	2,110	2,134	101,500	2,134
2025-10-08	2,100	2,150	2,095	2,110	194,700	2,110
2025-10-07	2,175	2,197	2,118	2,123	134,400	2,123
2025-10-06	2,105	2,177	2,086	2,163	200,600	2,163
2025-10-03	2,013	2,048	2,007	2,024	89,100	2,024
2025-10-02	2,065	2,083	2,003	2,029	118,200	2,029
2025-10-01	2,069	2,091	2,046	2,062	161,600	2,062
2025-09-30	2,082	2,094	2,060	2,091	124,500	2,091
2025-09-29	2,070	2,098	2,041	2,080	111,300	2,080
2025-09-26	6,210	6,270	6,200	6,270	43,700	2,090
2025-09-25	6,200	6,250	6,190	6,200	21,100	2,066.67
2025-09-24	6,190	6,230	6,160	6,200	38,400	2,066.67
2025-09-22	6,250	6,260	6,190	6,190	18,700	2,063.33
2025-09-19	6,180	6,220	6,120	6,220	46,400	2,073.33
2025-09-18	6,140	6,160	6,070	6,140	32,900	2,046.67
2025-09-17	6,200	6,200	6,080	6,120	41,400	2,040
2025-09-16	6,150	6,270	6,150	6,230	32,000	2,076.67
2025-09-12	6,200	6,230	6,130	6,150	50,000	2,050
2025-09-11	6,220	6,290	6,180	6,210	23,400	2,070
2025-09-10	6,220	6,260	6,190	6,220	30,200	2,073.33
2025-09-09	6,290	6,350	6,190	6,230	39,700	2,076.67
2025-09-08	6,300	6,350	6,280	6,280	28,300	2,093.33
2025-09-05	6,330	6,330	6,260	6,330	34,500	2,110
2025-09-04	6,210	6,340	6,210	6,320	37,100	2,106.67
2025-09-03	6,270	6,340	6,180	6,210	36,300	2,070
2025-09-02	6,360	6,370	6,280	6,290	25,300	2,096.67
2025-09-01	6,300	6,400	6,260	6,320	24,000	2,106.67
2025-08-29	6,300	6,350	6,260	6,310	30,500	2,103.33
2025-08-28	6,270	6,320	6,250	6,300	20,200	2,100
2025-08-27	6,250	6,320	6,250	6,290	36,900	2,096.67
2025-08-26	6,380	6,410	6,280	6,290	52,900	2,096.67
2025-08-25	6,520	6,540	6,380	6,420	34,300	2,140
2025-08-22	6,450	6,540	6,400	6,510	50,000	2,170
2025-08-21	6,410	6,410	6,330	6,370	24,300	2,123.33
2025-08-20	6,380	6,420	6,320	6,390	31,200	2,130
2025-08-19	6,380	6,420	6,310	6,380	50,500	2,126.67
2025-08-18	6,430	6,530	6,350	6,370	81,500	2,123.33
2025-08-15	6,450	6,540	6,410	6,460	53,300	2,153.33
2025-08-14	6,500	6,560	6,430	6,540	56,600	2,180
2025-08-13	6,470	6,660	6,420	6,600	56,900	2,200
2025-08-12	6,410	6,500	6,190	6,470	99,200	2,156.67
2025-08-08	6,570	6,660	6,400	6,420	152,900	2,140
2025-08-07	6,960	7,050	6,100	6,270	132,900	2,090
2025-08-06	6,770	6,950	6,770	6,910	56,200	2,303.33
2025-08-05	6,720	6,780	6,700	6,740	51,100	2,246.67
2025-08-04	6,600	6,740	6,570	6,720	48,400	2,240
2025-08-01	6,500	6,830	6,480	6,700	93,200	2,233.33
2025-07-31	6,490	6,580	6,490	6,540	40,800	2,180
2025-07-30	6,500	6,550	6,400	6,430	42,600	2,143.33
2025-07-29	6,400	6,540	6,370	6,490	29,700	2,163.33
2025-07-28	6,440	6,460	6,360	6,410	36,700	2,136.67
2025-07-25	6,410	6,550	6,310	6,440	50,200	2,146.67
2025-07-24	6,200	6,520	6,190	6,460	73,100	2,153.33
2025-07-23	6,120	6,200	6,020	6,200	65,700	2,066.67
2025-07-22	6,070	6,110	5,970	6,070	61,000	2,023.33
2025-07-18	5,860	5,940	5,860	5,870	20,600	1,956.67
2025-07-17	5,800	5,880	5,800	5,860	18,100	1,953.33
2025-07-16	5,780	5,840	5,740	5,810	31,900	1,936.67
2025-07-15	5,800	5,850	5,750	5,800	25,800	1,933.33
2025-07-14	5,730	5,860	5,680	5,820	34,400	1,940
2025-07-11	5,700	5,810	5,700	5,710	46,200	1,903.33
2025-07-10	5,680	5,700	5,640	5,650	54,000	1,883.33
2025-07-09	5,570	5,730	5,570	5,660	40,200	1,886.67
2025-07-08	5,570	5,600	5,530	5,570	33,800	1,856.67
2025-07-07	5,550	5,610	5,530	5,560	24,100	1,853.33
2025-07-04	5,480	5,590	5,480	5,550	29,900	1,850
2025-07-03	5,560	5,560	5,470	5,480	30,600	1,826.67
2025-07-02	5,510	5,610	5,470	5,570	68,100	1,856.67
2025-07-01	5,410	5,500	5,390	5,440	38,000	1,813.33
2025-06-30	5,460	5,480	5,370	5,370	33,300	1,790
2025-06-27	5,440	5,490	5,380	5,440	36,900	1,813.33
2025-06-26	5,400	5,490	5,390	5,440	29,600	1,813.33
2025-06-25	5,370	5,440	5,360	5,390	40,700	1,796.67
2025-06-24	5,430	5,430	5,360	5,380	28,600	1,793.33
2025-06-23	5,340	5,370	5,300	5,350	27,200	1,783.33
2025-06-20	5,420	5,420	5,290	5,340	79,400	1,780
2025-06-19	5,400	5,520	5,390	5,400	56,300	1,800
2025-06-18	5,380	5,420	5,350	5,380	40,800	1,793.33
2025-06-17	5,300	5,350	5,300	5,350	39,700	1,783.33
2025-06-16	5,190	5,300	5,190	5,260	55,000	1,753.33
2025-06-13	5,150	5,180	5,120	5,160	39,100	1,720
2025-06-12	5,030	5,160	5,030	5,130	28,200	1,710
2025-06-11	5,020	5,060	4,970	5,030	41,500	1,676.67
2025-06-10	5,050	5,080	4,995	4,995	29,900	1,665
2025-06-09	5,060	5,100	5,040	5,050	17,200	1,683.33
2025-06-06	5,070	5,110	5,030	5,090	19,300	1,696.67
2025-06-05	5,050	5,070	5,020	5,020	24,400	1,673.33
2025-06-04	5,060	5,170	5,060	5,070	35,900	1,690
2025-06-03	5,060	5,090	5,030	5,060	17,400	1,686.67
2025-06-02	5,030	5,090	5,030	5,060	15,200	1,686.67
2025-05-30	5,080	5,120	5,050	5,090	29,000	1,696.67
2025-05-29	5,040	5,140	5,040	5,140	44,500	1,713.33
2025-05-28	5,060	5,080	4,970	5,040	37,600	1,680
2025-05-27	5,000	5,070	4,990	5,030	38,000	1,676.67
2025-05-26	4,935	5,030	4,935	4,970	14,800	1,656.67
2025-05-23	4,950	4,990	4,935	4,935	34,100	1,645
2025-05-22	4,935	4,970	4,915	4,930	18,900	1,643.33
2025-05-21	4,865	4,955	4,865	4,955	27,500	1,651.67
2025-05-20	4,875	4,925	4,850	4,880	31,300	1,626.67
2025-05-19	4,885	4,955	4,850	4,875	37,500	1,625
2025-05-16	4,890	5,050	4,890	4,930	68,000	1,643.33
2025-05-15	4,910	5,000	4,805	4,885	56,800	1,628.33
2025-05-14	4,925	5,020	4,830	5,010	58,400	1,670
2025-05-13	5,000	5,010	4,945	4,955	26,000	1,651.67
2025-05-12	4,950	5,010	4,935	4,980	20,300	1,660
2025-05-09	4,940	5,010	4,915	4,950	35,000	1,650
2025-05-08	4,890	4,895	4,845	4,880	14,200	1,626.67
2025-05-07	4,870	4,935	4,860	4,930	27,000	1,643.33
2025-05-02	4,890	4,920	4,840	4,875	27,300	1,625
2025-05-01	4,840	4,900	4,840	4,840	26,300	1,613.33
2025-04-30	4,865	4,915	4,800	4,890	42,500	1,630
2025-04-28	4,830	4,890	4,810	4,845	35,000	1,615
2025-04-25	4,790	4,820	4,770	4,805	27,500	1,601.67
2025-04-24	4,850	4,855	4,790	4,790	22,100	1,596.67
2025-04-23	4,845	4,865	4,790	4,825	24,500	1,608.33
2025-04-22	4,770	4,840	4,770	4,810	27,200	1,603.33
2025-04-21	4,755	4,845	4,730	4,755	17,600	1,585
2025-04-18	4,750	4,830	4,730	4,815	27,000	1,605
2025-04-17	4,580	4,710	4,575	4,695	28,900	1,565
2025-04-16	4,580	4,600	4,545	4,565	36,000	1,521.67
2025-04-15	4,580	4,590	4,515	4,555	31,100	1,518.33
2025-04-14	4,485	4,560	4,480	4,525	28,500	1,508.33
2025-04-11	4,480	4,505	4,375	4,485	34,300	1,495
2025-04-10	4,580	4,590	4,450	4,550	33,700	1,516.67
2025-04-09	4,295	4,360	4,250	4,315	33,400	1,438.33
2025-04-08	4,310	4,430	4,310	4,345	34,800	1,448.33
2025-04-07	4,110	4,255	4,055	4,145	50,400	1,381.67
2025-04-04	4,470	4,480	4,320	4,390	45,500	1,463.33
2025-04-03	4,630	4,630	4,470	4,540	45,100	1,513.33
2025-04-02	4,795	4,795	4,620	4,655	37,200	1,551.67
2025-04-01	4,820	4,835	4,730	4,740	24,600	1,580
2025-03-31	4,820	4,855	4,735	4,780	46,000	1,593.33
2025-03-28	4,885	4,940	4,810	4,870	57,000	1,623.33
2025-03-27	4,950	5,030	4,920	5,030	53,400	1,676.67
2025-03-26	4,950	4,980	4,920	4,980	33,100	1,660
2025-03-25	4,980	4,980	4,905	4,940	21,100	1,646.67
2025-03-24	4,995	4,995	4,890	4,910	45,700	1,636.67
2025-03-21	4,950	5,030	4,950	4,995	60,100	1,665
2025-03-19	4,925	4,945	4,900	4,915	26,300	1,638.33
2025-03-18	4,855	4,945	4,840	4,925	36,000	1,641.67
2025-03-17	4,850	4,890	4,800	4,855	28,300	1,618.33
2025-03-14	4,845	4,880	4,820	4,850	25,900	1,616.67
2025-03-13	4,820	4,880	4,820	4,830	22,400	1,610
2025-03-12	4,710	4,890	4,710	4,860	52,200	1,620
2025-03-11	4,860	4,860	4,670	4,725	57,200	1,575
2025-03-10	4,965	4,965	4,855	4,860	26,200	1,620
2025-03-07	4,950	4,965	4,905	4,965	27,900	1,655
2025-03-06	4,945	5,000	4,905	4,980	37,700	1,660
2025-03-05	4,895	4,965	4,865	4,875	46,700	1,625
2025-03-04	4,830	4,875	4,800	4,845	28,100	1,615
2025-03-03	4,725	4,850	4,725	4,835	29,900	1,611.67
2025-02-28	4,825	4,845	4,710	4,720	37,400	1,573.33
2025-02-27	4,780	4,820	4,755	4,820	16,000	1,606.67
2025-02-26	4,795	4,810	4,755	4,805	34,600	1,601.67
2025-02-25	4,835	4,850	4,775	4,795	27,000	1,598.33
2025-02-21	4,845	4,850	4,760	4,835	31,800	1,611.67
2025-02-20	4,860	4,890	4,815	4,850	39,000	1,616.67
2025-02-19	4,980	4,980	4,860	4,875	44,300	1,625
2025-02-18	4,915	4,980	4,855	4,980	31,100	1,660
2025-02-17	4,910	4,995	4,835	4,855	46,400	1,618.33
2025-02-14	5,100	5,120	4,935	4,980	63,000	1,660
2025-02-13	5,030	5,140	4,995	5,130	107,400	1,710
2025-02-12	4,910	5,030	4,800	5,000	174,500	1,666.67
2025-02-10	4,760	4,920	4,665	4,880	179,300	1,626.67
2025-02-07	4,870	4,950	4,655	4,685	101,600	1,561.67
2025-02-06	4,810	4,875	4,810	4,820	44,000	1,606.67
2025-02-05	4,785	4,795	4,720	4,795	45,000	1,598.33
2025-02-04	4,825	4,855	4,720	4,730	50,200	1,576.67
2025-02-03	4,685	4,825	4,685	4,705	47,600	1,568.33
2025-01-31	4,770	4,830	4,745	4,825	28,400	1,608.33
2025-01-30	4,755	4,790	4,730	4,770	34,700	1,590
2025-01-29	4,750	4,805	4,745	4,755	22,800	1,585
2025-01-28	4,785	4,805	4,745	4,785	17,300	1,595
2025-01-27	4,800	4,820	4,775	4,820	29,200	1,606.67
2025-01-24	4,790	4,825	4,760	4,765	22,500	1,588.33
2025-01-23	4,770	4,860	4,725	4,750	52,800	1,583.33
2025-01-22	4,750	4,780	4,640	4,755	64,200	1,585
2025-01-21	4,690	4,745	4,645	4,720	15,900	1,573.33
2025-01-20	4,655	4,750	4,655	4,685	22,000	1,561.67
2025-01-17	4,765	4,780	4,655	4,655	35,700	1,551.67
2025-01-16	4,790	4,820	4,775	4,785	20,100	1,595
2025-01-15	4,835	4,835	4,750	4,760	17,400	1,586.67
2025-01-14	4,770	4,825	4,760	4,765	25,600	1,588.33
2025-01-10	4,830	4,870	4,805	4,805	32,900	1,601.67
2025-01-09	4,960	4,960	4,870	4,880	26,600	1,626.67
2025-01-08	5,020	5,080	4,935	4,935	41,200	1,645
2025-01-07	5,110	5,110	4,965	5,060	58,600	1,686.67
2025-01-06	5,070	5,110	5,030	5,100	42,600	1,700

分割・併合履歴： [2025-09-29]1株→3株 [2017-09-27]1株→0.5株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株

2025年12月
日	月	火	水	木	金	土
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31
« 11月28日