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
2021-04-162,7312,7432,7092,73319,3002,733
2021-04-152,7492,7662,7222,73123,2002,731
2021-04-142,7182,7492,7162,73428,8002,734
2021-04-132,7002,7502,7002,72833,9002,728
2021-04-122,6632,7062,6632,70030,4002,700
2021-04-092,6542,6862,6502,67135,5002,671
2021-04-082,6502,6622,6412,65456,2002,654
2021-04-072,6202,6822,6202,68155,1002,681
2021-04-062,6582,6632,6102,62067,9002,620
2021-04-052,6492,6802,6402,66235,5002,662
2021-04-022,6782,6782,6272,63654,5002,636
2021-04-012,6502,6872,6292,65952,5002,659
2021-03-312,6402,6792,6212,64566,1002,645
2021-03-302,6802,6852,6232,651127,0002,651
2021-03-292,7702,7972,7422,78065,3002,780
2021-03-262,7452,7882,7292,76751,9002,767
2021-03-252,7182,7452,6912,74164,4002,741
2021-03-242,7582,7702,7032,708104,0002,708
2021-03-232,8092,8252,7682,78273,1002,782
2021-03-222,7532,8172,7212,806111,7002,806
2021-03-192,7722,8032,7392,753193,5002,753
2021-03-182,8402,8402,7612,78685,1002,786
2021-03-172,8202,8442,7762,84052,3002,840
2021-03-162,7412,8362,7402,83149,1002,831
2021-03-152,7502,7702,7402,76731,3002,767
2021-03-122,7072,7422,6802,74251,6002,742
2021-03-112,7132,7322,6982,72861,3002,728
2021-03-102,7432,7432,6882,70477,5002,704
2021-03-092,7502,7682,7212,76842,7002,768
2021-03-082,7832,7832,6902,73635,4002,736
2021-03-052,7322,7552,6922,75544,4002,755
2021-03-042,7392,7582,7142,75636,9002,756
2021-03-032,7722,7792,7222,75349,2002,753
2021-03-022,7412,7852,7302,77269,7002,772
2021-03-012,7002,7712,6912,75566,4002,755
2021-02-262,6622,7232,6572,65743,1002,657
2021-02-252,6702,7262,6652,69357,7002,693
2021-02-242,6482,6742,6362,64661,8002,646
2021-02-222,6822,6822,6482,66345,3002,663
2021-02-192,6402,6752,6382,65438,2002,654
2021-02-182,6192,6522,5982,62672,6002,626
2021-02-172,5952,6732,5862,63055,8002,630
2021-02-162,6452,6452,5742,59532,9002,595
2021-02-152,6992,7202,6362,65150,3002,651
2021-02-122,5632,5792,5422,55226,6002,552
2021-02-102,5982,5982,5312,56022,1002,560
2021-02-092,5882,5962,5372,57933,3002,579
2021-02-082,5472,6302,5472,59640,7002,596
2021-02-052,5522,5522,4952,52937,8002,529
2021-02-042,5402,5562,5152,53427,1002,534
2021-02-032,5612,5662,5212,55516,6002,555
2021-02-022,4972,5992,4902,58544,8002,585
2021-02-012,4602,5032,4592,47128,3002,471
2021-01-292,5622,5722,4492,46048,2002,460
2021-01-282,5112,6052,5002,572106,0002,572
2021-01-272,5542,5672,5192,55132,3002,551
2021-01-262,5352,5592,5202,55431,1002,554
2021-01-252,5592,5932,5442,56938,1002,569
2021-01-222,5152,5772,5152,54233,4002,542
2021-01-212,5492,5662,5162,54027,0002,540
2021-01-202,5842,5852,5112,56074,2002,560
2021-01-192,5492,6042,5262,58260,4002,582
2021-01-182,4812,5262,4432,51334,8002,513
2021-01-152,5002,5102,3982,43166,6002,431
2021-01-142,4902,5272,4562,49673,9002,496
2021-01-132,5132,5312,4682,49141,0002,491
2021-01-122,4702,5312,4422,52355,3002,523
2021-01-082,3962,5442,3812,537150,5002,537
2021-01-072,3722,4192,3682,39540,2002,395
2021-01-062,3352,3662,3262,34430,1002,344
2021-01-052,3352,3472,3102,33027,0002,330
2021-01-042,3622,3792,3092,33526,5002,335

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