1968 太平電業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-16	2,731	2,743	2,709	2,733	19,300	2,733
2021-04-15	2,749	2,766	2,722	2,731	23,200	2,731
2021-04-14	2,718	2,749	2,716	2,734	28,800	2,734
2021-04-13	2,700	2,750	2,700	2,728	33,900	2,728
2021-04-12	2,663	2,706	2,663	2,700	30,400	2,700
2021-04-09	2,654	2,686	2,650	2,671	35,500	2,671
2021-04-08	2,650	2,662	2,641	2,654	56,200	2,654
2021-04-07	2,620	2,682	2,620	2,681	55,100	2,681
2021-04-06	2,658	2,663	2,610	2,620	67,900	2,620
2021-04-05	2,649	2,680	2,640	2,662	35,500	2,662
2021-04-02	2,678	2,678	2,627	2,636	54,500	2,636
2021-04-01	2,650	2,687	2,629	2,659	52,500	2,659
2021-03-31	2,640	2,679	2,621	2,645	66,100	2,645
2021-03-30	2,680	2,685	2,623	2,651	127,000	2,651
2021-03-29	2,770	2,797	2,742	2,780	65,300	2,780
2021-03-26	2,745	2,788	2,729	2,767	51,900	2,767
2021-03-25	2,718	2,745	2,691	2,741	64,400	2,741
2021-03-24	2,758	2,770	2,703	2,708	104,000	2,708
2021-03-23	2,809	2,825	2,768	2,782	73,100	2,782
2021-03-22	2,753	2,817	2,721	2,806	111,700	2,806
2021-03-19	2,772	2,803	2,739	2,753	193,500	2,753
2021-03-18	2,840	2,840	2,761	2,786	85,100	2,786
2021-03-17	2,820	2,844	2,776	2,840	52,300	2,840
2021-03-16	2,741	2,836	2,740	2,831	49,100	2,831
2021-03-15	2,750	2,770	2,740	2,767	31,300	2,767
2021-03-12	2,707	2,742	2,680	2,742	51,600	2,742
2021-03-11	2,713	2,732	2,698	2,728	61,300	2,728
2021-03-10	2,743	2,743	2,688	2,704	77,500	2,704
2021-03-09	2,750	2,768	2,721	2,768	42,700	2,768
2021-03-08	2,783	2,783	2,690	2,736	35,400	2,736
2021-03-05	2,732	2,755	2,692	2,755	44,400	2,755
2021-03-04	2,739	2,758	2,714	2,756	36,900	2,756
2021-03-03	2,772	2,779	2,722	2,753	49,200	2,753
2021-03-02	2,741	2,785	2,730	2,772	69,700	2,772
2021-03-01	2,700	2,771	2,691	2,755	66,400	2,755
2021-02-26	2,662	2,723	2,657	2,657	43,100	2,657
2021-02-25	2,670	2,726	2,665	2,693	57,700	2,693
2021-02-24	2,648	2,674	2,636	2,646	61,800	2,646
2021-02-22	2,682	2,682	2,648	2,663	45,300	2,663
2021-02-19	2,640	2,675	2,638	2,654	38,200	2,654
2021-02-18	2,619	2,652	2,598	2,626	72,600	2,626
2021-02-17	2,595	2,673	2,586	2,630	55,800	2,630
2021-02-16	2,645	2,645	2,574	2,595	32,900	2,595
2021-02-15	2,699	2,720	2,636	2,651	50,300	2,651
2021-02-12	2,563	2,579	2,542	2,552	26,600	2,552
2021-02-10	2,598	2,598	2,531	2,560	22,100	2,560
2021-02-09	2,588	2,596	2,537	2,579	33,300	2,579
2021-02-08	2,547	2,630	2,547	2,596	40,700	2,596
2021-02-05	2,552	2,552	2,495	2,529	37,800	2,529
2021-02-04	2,540	2,556	2,515	2,534	27,100	2,534
2021-02-03	2,561	2,566	2,521	2,555	16,600	2,555
2021-02-02	2,497	2,599	2,490	2,585	44,800	2,585
2021-02-01	2,460	2,503	2,459	2,471	28,300	2,471
2021-01-29	2,562	2,572	2,449	2,460	48,200	2,460
2021-01-28	2,511	2,605	2,500	2,572	106,000	2,572
2021-01-27	2,554	2,567	2,519	2,551	32,300	2,551
2021-01-26	2,535	2,559	2,520	2,554	31,100	2,554
2021-01-25	2,559	2,593	2,544	2,569	38,100	2,569
2021-01-22	2,515	2,577	2,515	2,542	33,400	2,542
2021-01-21	2,549	2,566	2,516	2,540	27,000	2,540
2021-01-20	2,584	2,585	2,511	2,560	74,200	2,560
2021-01-19	2,549	2,604	2,526	2,582	60,400	2,582
2021-01-18	2,481	2,526	2,443	2,513	34,800	2,513
2021-01-15	2,500	2,510	2,398	2,431	66,600	2,431
2021-01-14	2,490	2,527	2,456	2,496	73,900	2,496
2021-01-13	2,513	2,531	2,468	2,491	41,000	2,491
2021-01-12	2,470	2,531	2,442	2,523	55,300	2,523
2021-01-08	2,396	2,544	2,381	2,537	150,500	2,537
2021-01-07	2,372	2,419	2,368	2,395	40,200	2,395
2021-01-06	2,335	2,366	2,326	2,344	30,100	2,344
2021-01-05	2,335	2,347	2,310	2,330	27,000	2,330
2021-01-04	2,362	2,379	2,309	2,335	26,500	2,335

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