1968 太平電業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-09-28	3,250	3,300	3,235	3,295	28,300	3,295
2022-09-27	3,300	3,320	3,285	3,285	18,200	3,285
2022-09-26	3,300	3,330	3,260	3,280	25,800	3,280
2022-09-22	3,310	3,350	3,310	3,345	21,900	3,345
2022-09-21	3,390	3,405	3,360	3,360	21,600	3,360
2022-09-20	3,400	3,455	3,400	3,410	19,400	3,410
2022-09-16	3,465	3,465	3,415	3,415	23,900	3,415
2022-09-15	3,475	3,500	3,455	3,480	14,800	3,480
2022-09-14	3,460	3,485	3,445	3,460	24,300	3,460
2022-09-13	3,530	3,565	3,520	3,565	16,500	3,565
2022-09-12	3,550	3,560	3,515	3,540	16,300	3,540
2022-09-09	3,605	3,635	3,560	3,560	29,800	3,560
2022-09-08	3,500	3,605	3,500	3,590	52,200	3,590
2022-09-07	3,425	3,495	3,410	3,475	25,900	3,475
2022-09-06	3,425	3,435	3,400	3,425	23,700	3,425
2022-09-05	3,430	3,455	3,425	3,445	11,300	3,445
2022-09-02	3,485	3,485	3,425	3,455	31,900	3,455
2022-09-01	3,510	3,560	3,485	3,485	31,400	3,485
2022-08-31	3,640	3,640	3,555	3,560	40,000	3,560
2022-08-30	3,660	3,660	3,600	3,615	27,800	3,615
2022-08-29	3,565	3,625	3,530	3,605	31,900	3,605
2022-08-26	3,635	3,640	3,580	3,585	27,700	3,585
2022-08-25	3,505	3,680	3,505	3,665	84,100	3,665
2022-08-24	3,475	3,485	3,435	3,460	15,000	3,460
2022-08-23	3,450	3,470	3,425	3,440	15,600	3,440
2022-08-22	3,440	3,495	3,415	3,480	16,800	3,480
2022-08-19	3,470	3,490	3,445	3,475	24,700	3,475
2022-08-18	3,405	3,440	3,385	3,405	25,900	3,405
2022-08-17	3,340	3,400	3,330	3,375	40,400	3,375
2022-08-16	3,320	3,330	3,280	3,320	16,100	3,320
2022-08-15	3,300	3,320	3,270	3,310	20,400	3,310
2022-08-12	3,220	3,280	3,215	3,250	37,800	3,250
2022-08-10	3,195	3,230	3,195	3,210	47,800	3,210
2022-08-09	3,200	3,255	3,170	3,195	52,100	3,195
2022-08-08	3,130	3,220	3,120	3,190	50,200	3,190
2022-08-05	3,025	3,135	3,025	3,130	52,100	3,130
2022-08-04	3,005	3,005	2,922	2,973	23,000	2,973
2022-08-03	3,030	3,035	2,972	3,005	18,700	3,005
2022-08-02	3,065	3,085	3,010	3,020	17,600	3,020
2022-08-01	3,045	3,080	3,040	3,080	9,100	3,080
2022-07-29	3,100	3,100	3,040	3,040	16,700	3,040
2022-07-28	3,095	3,120	3,065	3,100	20,400	3,100
2022-07-27	3,100	3,130	3,080	3,110	15,400	3,110
2022-07-26	3,060	3,115	3,050	3,090	15,200	3,090
2022-07-25	3,015	3,065	3,005	3,060	19,700	3,060
2022-07-22	3,030	3,060	2,999	3,040	21,900	3,040
2022-07-21	3,025	3,050	2,999	3,030	25,700	3,030
2022-07-20	3,050	3,060	3,020	3,030	26,900	3,030
2022-07-19	2,991	3,025	2,973	3,005	39,700	3,005
2022-07-15	2,891	2,973	2,887	2,941	68,100	2,941
2022-07-14	2,848	2,862	2,824	2,841	18,500	2,841
2022-07-13	2,858	2,883	2,837	2,837	15,400	2,837
2022-07-12	2,904	2,921	2,856	2,865	28,000	2,865
2022-07-11	2,872	2,926	2,858	2,904	44,300	2,904
2022-07-08	2,906	2,906	2,830	2,833	53,000	2,833
2022-07-07	2,895	2,912	2,869	2,906	24,100	2,906
2022-07-06	2,898	2,898	2,831	2,863	29,900	2,863
2022-07-05	2,965	2,965	2,904	2,920	27,400	2,920
2022-07-04	2,998	3,025	2,959	2,980	53,200	2,980
2022-07-01	2,946	2,949	2,896	2,930	43,200	2,930
2022-06-30	2,965	2,997	2,905	2,951	67,600	2,951
2022-06-29	2,892	2,970	2,892	2,957	108,400	2,957
2022-06-28	2,870	2,934	2,870	2,934	45,700	2,934
2022-06-27	2,830	2,878	2,820	2,870	44,700	2,870
2022-06-24	2,810	2,824	2,794	2,802	38,700	2,802
2022-06-23	2,794	2,829	2,785	2,801	37,200	2,801
2022-06-22	2,797	2,817	2,762	2,778	45,700	2,778
2022-06-21	2,747	2,768	2,730	2,747	26,900	2,747
2022-06-20	2,741	2,752	2,689	2,704	21,900	2,704
2022-06-17	2,691	2,764	2,691	2,723	26,000	2,723
2022-06-16	2,734	2,778	2,718	2,737	18,900	2,737
2022-06-15	2,765	2,770	2,721	2,721	20,400	2,721
2022-06-14	2,725	2,761	2,725	2,744	20,900	2,744
2022-06-13	2,789	2,804	2,754	2,767	22,400	2,767
2022-06-10	2,797	2,819	2,777	2,789	33,100	2,789
2022-06-09	2,777	2,820	2,758	2,789	30,100	2,789
2022-06-08	2,772	2,786	2,765	2,768	22,500	2,768
2022-06-07	2,737	2,774	2,724	2,747	34,200	2,747
2022-06-06	2,701	2,735	2,695	2,716	22,200	2,716
2022-06-03	2,732	2,754	2,676	2,701	49,700	2,701
2022-06-02	2,685	2,720	2,672	2,705	34,100	2,705
2022-06-01	2,711	2,726	2,662	2,668	47,400	2,668
2022-05-31	2,676	2,742	2,645	2,742	97,200	2,742
2022-05-30	2,650	2,681	2,649	2,678	98,900	2,678
2022-05-27	2,650	2,658	2,606	2,614	37,300	2,614
2022-05-26	2,624	2,643	2,620	2,620	33,800	2,620
2022-05-25	2,634	2,655	2,632	2,632	33,100	2,632
2022-05-24	2,637	2,646	2,623	2,628	29,300	2,628
2022-05-23	2,615	2,645	2,606	2,624	24,600	2,624
2022-05-20	2,614	2,615	2,579	2,598	23,700	2,598
2022-05-19	2,580	2,599	2,554	2,588	36,600	2,588
2022-05-18	2,622	2,627	2,599	2,611	41,500	2,611
2022-05-17	2,649	2,661	2,611	2,612	33,000	2,612
2022-05-16	2,689	2,689	2,620	2,627	31,800	2,627
2022-05-13	2,612	2,662	2,604	2,652	33,400	2,652
2022-05-12	2,635	2,637	2,608	2,612	43,000	2,612
2022-05-11	2,678	2,707	2,634	2,635	34,800	2,635
2022-05-10	2,707	2,746	2,703	2,728	26,200	2,728
2022-05-09	2,768	2,788	2,742	2,757	24,700	2,757
2022-05-06	2,733	2,776	2,721	2,768	29,100	2,768
2022-05-02	2,712	2,745	2,703	2,716	26,500	2,716
2022-04-28	2,621	2,717	2,621	2,713	26,600	2,713
2022-04-27	2,648	2,656	2,612	2,621	101,600	2,621
2022-04-26	2,663	2,682	2,658	2,665	24,700	2,665
2022-04-25	2,655	2,660	2,642	2,652	16,800	2,652
2022-04-22	2,670	2,679	2,658	2,676	10,300	2,676
2022-04-21	2,677	2,686	2,660	2,683	19,900	2,683
2022-04-20	2,701	2,701	2,675	2,687	24,800	2,687
2022-04-19	2,688	2,688	2,652	2,660	18,000	2,660
2022-04-18	2,681	2,681	2,650	2,668	19,000	2,668
2022-04-15	2,714	2,720	2,698	2,705	12,100	2,705
2022-04-14	2,707	2,733	2,704	2,727	14,500	2,727
2022-04-13	2,681	2,707	2,663	2,693	35,500	2,693
2022-04-12	2,650	2,679	2,645	2,663	27,300	2,663
2022-04-11	2,660	2,674	2,648	2,658	44,100	2,658
2022-04-08	2,648	2,664	2,626	2,648	64,000	2,648
2022-04-07	2,625	2,640	2,592	2,619	38,100	2,619
2022-04-06	2,653	2,653	2,628	2,629	21,900	2,629
2022-04-05	2,672	2,675	2,648	2,653	27,400	2,653
2022-04-04	2,652	2,670	2,649	2,649	20,200	2,649
2022-04-01	2,625	2,678	2,617	2,665	30,900	2,665
2022-03-31	2,673	2,676	2,636	2,644	30,700	2,644
2022-03-30	2,706	2,710	2,648	2,674	41,900	2,674
2022-03-29	2,766	2,792	2,746	2,779	32,800	2,779
2022-03-28	2,738	2,765	2,725	2,758	17,000	2,758
2022-03-25	2,746	2,748	2,722	2,735	12,900	2,735
2022-03-24	2,752	2,754	2,714	2,746	19,000	2,746
2022-03-23	2,737	2,784	2,715	2,771	29,200	2,771
2022-03-22	2,727	2,737	2,686	2,702	39,100	2,702
2022-03-18	2,705	2,728	2,681	2,727	56,700	2,727
2022-03-17	2,719	2,733	2,687	2,705	43,400	2,705
2022-03-16	2,739	2,739	2,692	2,706	22,700	2,706
2022-03-15	2,693	2,730	2,675	2,723	22,600	2,723
2022-03-14	2,706	2,726	2,674	2,703	40,000	2,703
2022-03-11	2,666	2,698	2,656	2,688	26,100	2,688
2022-03-10	2,612	2,679	2,606	2,679	45,200	2,679
2022-03-09	2,598	2,618	2,579	2,592	40,000	2,592
2022-03-08	2,616	2,645	2,583	2,608	38,500	2,608
2022-03-07	2,643	2,660	2,615	2,629	52,700	2,629
2022-03-04	2,685	2,721	2,643	2,650	37,700	2,650
2022-03-03	2,662	2,704	2,657	2,692	26,700	2,692
2022-03-02	2,655	2,657	2,625	2,629	40,700	2,629
2022-03-01	2,655	2,695	2,634	2,682	59,100	2,682
2022-02-28	2,673	2,710	2,613	2,613	82,600	2,613
2022-02-25	2,704	2,708	2,651	2,653	18,800	2,653
2022-02-24	2,652	2,691	2,650	2,686	25,100	2,686
2022-02-22	2,686	2,686	2,651	2,665	26,900	2,665
2022-02-21	2,698	2,712	2,688	2,688	13,500	2,688
2022-02-18	2,703	2,743	2,692	2,707	27,800	2,707
2022-02-17	2,758	2,758	2,713	2,726	33,200	2,726
2022-02-16	2,710	2,772	2,710	2,760	32,800	2,760
2022-02-15	2,750	2,797	2,707	2,721	41,800	2,721
2022-02-14	2,820	2,820	2,726	2,759	98,200	2,759
2022-02-10	2,933	2,933	2,872	2,920	79,300	2,920
2022-02-09	2,836	2,879	2,836	2,870	18,700	2,870
2022-02-08	2,787	2,845	2,784	2,835	40,500	2,835
2022-02-07	2,742	2,787	2,726	2,769	16,100	2,769
2022-02-04	2,752	2,754	2,713	2,742	18,700	2,742
2022-02-03	2,747	2,773	2,724	2,743	15,600	2,743
2022-02-02	2,706	2,762	2,706	2,747	18,500	2,747
2022-02-01	2,702	2,740	2,702	2,713	13,400	2,713
2022-01-31	2,692	2,723	2,679	2,712	16,600	2,712
2022-01-28	2,703	2,721	2,683	2,699	23,400	2,699
2022-01-27	2,730	2,730	2,630	2,660	25,400	2,660
2022-01-26	2,703	2,738	2,700	2,700	13,400	2,700
2022-01-25	2,781	2,781	2,704	2,728	19,600	2,728
2022-01-24	2,724	2,783	2,699	2,781	17,000	2,781
2022-01-21	2,690	2,729	2,672	2,724	15,200	2,724
2022-01-20	2,695	2,747	2,695	2,699	17,000	2,699
2022-01-19	2,751	2,770	2,684	2,691	26,100	2,691
2022-01-18	2,787	2,807	2,772	2,772	12,500	2,772
2022-01-17	2,800	2,822	2,779	2,787	9,200	2,787
2022-01-14	2,790	2,820	2,775	2,808	22,800	2,808
2022-01-13	2,873	2,873	2,833	2,838	9,500	2,838
2022-01-12	2,816	2,856	2,816	2,844	8,500	2,844
2022-01-11	2,824	2,850	2,795	2,835	15,300	2,835
2022-01-07	2,903	2,905	2,831	2,842	26,200	2,842
2022-01-06	2,906	2,914	2,863	2,867	21,400	2,867
2022-01-05	2,914	2,914	2,853	2,888	24,500	2,888
2022-01-04	2,885	2,885	2,837	2,864	19,600	2,864

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