1968 太平電業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-084,2404,2454,1904,23017,6004,230
2023-06-074,2204,2804,1854,21028,1004,210
2023-06-064,1404,2254,1254,21010,6004,210
2023-06-054,1604,2204,1604,17518,5004,175
2023-06-024,0554,1454,0404,13017,0004,130
2023-06-014,0054,0753,9904,03017,5004,030
2023-05-314,0754,0854,0004,00533,0004,005
2023-05-304,0854,1454,0554,10517,0004,105
2023-05-294,1854,2304,1004,10519,7004,105
2023-05-264,2804,2804,1704,17520,8004,175
2023-05-254,1954,2454,1854,23518,0004,235
2023-05-244,2054,2304,1854,19515,3004,195
2023-05-234,3354,3654,2304,24522,6004,245
2023-05-224,3004,3404,3004,33515,3004,335
2023-05-194,3754,4454,3154,32517,2004,325
2023-05-184,3004,4254,2704,37549,6004,375
2023-05-174,2904,2954,2504,26019,1004,260
2023-05-164,2904,3254,2654,32521,5004,325
2023-05-154,2004,2554,2004,24519,2004,245
2023-05-124,1404,2004,1104,17531,7004,175
2023-05-114,2254,2454,1654,18017,8004,180
2023-05-104,3404,3404,2554,27016,8004,270
2023-05-094,2904,3404,2704,31018,4004,310
2023-05-084,2304,2904,2304,25018,9004,250
2023-05-024,2304,2754,1954,23031,4004,230
2023-05-014,1304,1954,1304,19517,4004,195
2023-04-284,0454,1304,0204,13025,4004,130
2023-04-274,0304,0303,9853,99018,7003,990
2023-04-264,0454,0704,0104,05514,3004,055
2023-04-254,0254,1154,0254,08016,5004,080
2023-04-244,0754,0904,0404,0557,5004,055
2023-04-213,9904,0553,9904,05511,6004,055
2023-04-204,0004,0453,9854,01014,0004,010
2023-04-193,9604,0153,9604,01012,1004,010
2023-04-184,0204,0354,0004,00511,4004,005
2023-04-174,0254,0303,9603,98514,7003,985
2023-04-143,9654,0253,9604,02529,4004,025
2023-04-133,9103,9653,9053,95016,2003,950
2023-04-123,9003,9753,9003,94516,3003,945
2023-04-113,9553,9553,9153,93016,6003,930
2023-04-103,9553,9853,9253,93517,4003,935
2023-04-073,9403,9853,9153,94515,4003,945
2023-04-064,0054,0303,8903,91031,0003,910
2023-04-054,0954,1104,0104,02526,4004,025
2023-04-044,0954,1454,0454,12031,6004,120
2023-04-034,1004,1154,0604,09023,0004,090
2023-03-313,9554,0553,9554,05530,3004,055
2023-03-303,9353,9403,8653,90531,4003,905
2023-03-293,9504,0403,9504,03046,7004,030
2023-03-284,0104,0103,9303,93522,5003,935
2023-03-273,9253,9853,9253,98022,9003,980
2023-03-243,8553,9203,8553,92022,5003,920
2023-03-233,8653,9303,8353,92524,0003,925
2023-03-223,8703,9053,8603,89520,3003,895
2023-03-203,8503,8903,8103,81522,0003,815
2023-03-173,8653,9053,8553,90528,2003,905
2023-03-163,8453,8803,8253,84025,6003,840
2023-03-153,9453,9803,9203,98022,2003,980
2023-03-143,9903,9903,8703,87539,9003,875
2023-03-134,1404,1404,0254,06028,4004,060
2023-03-104,2004,2404,1454,19041,2004,190
2023-03-094,1954,2804,1954,23030,4004,230
2023-03-084,0904,1804,0904,18028,5004,180
2023-03-074,0604,1204,0354,09531,8004,095
2023-03-064,1504,1504,0204,02036,9004,020
2023-03-034,0704,1554,0704,14044,0004,140
2023-03-024,0204,0654,0054,05032,0004,050
2023-03-013,8804,0153,8553,99533,3003,995
2023-02-283,9203,9353,8703,88527,3003,885
2023-02-273,8653,9253,8403,91015,8003,910
2023-02-243,9803,9803,9003,90018,2003,900
2023-02-223,9303,9853,8853,97551,1003,975
2023-02-213,8453,9803,8453,95556,4003,955
2023-02-203,7153,8353,7053,82536,0003,825
2023-02-173,7153,7503,7053,71021,3003,710
2023-02-163,7303,7803,7303,77520,7003,775
2023-02-153,7253,7553,6853,73028,5003,730
2023-02-143,7003,7303,6603,72539,6003,725
2023-02-133,6053,6653,5803,63537,8003,635
2023-02-103,5803,6853,5353,61583,3003,615
2023-02-093,3903,4203,3703,39511,1003,395
2023-02-083,3703,4153,3553,39010,4003,390
2023-02-073,3453,3953,3403,37515,6003,375
2023-02-063,3303,3503,3203,3458,8003,345
2023-02-033,3703,3703,2903,30011,3003,300
2023-02-023,3503,3803,3403,3709,0003,370
2023-02-013,4603,4653,3503,35021,2003,350
2023-01-313,3953,4803,3853,46529,5003,465
2023-01-303,3303,4103,3053,40531,3003,405
2023-01-273,3703,3803,3153,33012,3003,330
2023-01-263,3653,3753,3153,33521,3003,335
2023-01-253,3403,4003,3403,39015,0003,390
2023-01-243,3253,4203,3253,39039,9003,390
2023-01-233,3203,3753,2553,31047,4003,310
2023-01-203,1753,2103,1753,1807,0003,180
2023-01-193,1803,2003,1653,18514,1003,185
2023-01-183,2203,2403,1653,22512,3003,225
2023-01-173,1803,2303,1803,22015,1003,220
2023-01-163,2403,2403,1903,20516,4003,205
2023-01-133,2753,3153,2503,27516,1003,275
2023-01-123,3053,3153,2753,27515,2003,275
2023-01-113,3653,3803,2953,30525,9003,305
2023-01-103,3203,3853,3103,33528,5003,335
2023-01-063,2653,3103,2503,29528,0003,295
2023-01-053,2153,2253,1853,22017,0003,220
2023-01-043,2503,2503,1653,20019,0003,200

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