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
2022-05-192,5802,5992,5542,58836,6002,588
2022-05-182,6222,6272,5992,61141,5002,611
2022-05-172,6492,6612,6112,61233,0002,612
2022-05-162,6892,6892,6202,62731,8002,627
2022-05-132,6122,6622,6042,65233,4002,652
2022-05-122,6352,6372,6082,61243,0002,612
2022-05-112,6782,7072,6342,63534,8002,635
2022-05-102,7072,7462,7032,72826,2002,728
2022-05-092,7682,7882,7422,75724,7002,757
2022-05-062,7332,7762,7212,76829,1002,768
2022-05-022,7122,7452,7032,71626,5002,716
2022-04-282,6212,7172,6212,71326,6002,713
2022-04-272,6482,6562,6122,621101,6002,621
2022-04-262,6632,6822,6582,66524,7002,665
2022-04-252,6552,6602,6422,65216,8002,652
2022-04-222,6702,6792,6582,67610,3002,676
2022-04-212,6772,6862,6602,68319,9002,683
2022-04-202,7012,7012,6752,68724,8002,687
2022-04-192,6882,6882,6522,66018,0002,660
2022-04-182,6812,6812,6502,66819,0002,668
2022-04-152,7142,7202,6982,70512,1002,705
2022-04-142,7072,7332,7042,72714,5002,727
2022-04-132,6812,7072,6632,69335,5002,693
2022-04-122,6502,6792,6452,66327,3002,663
2022-04-112,6602,6742,6482,65844,1002,658
2022-04-082,6482,6642,6262,64864,0002,648
2022-04-072,6252,6402,5922,61938,1002,619
2022-04-062,6532,6532,6282,62921,9002,629
2022-04-052,6722,6752,6482,65327,4002,653
2022-04-042,6522,6702,6492,64920,2002,649
2022-04-012,6252,6782,6172,66530,9002,665
2022-03-312,6732,6762,6362,64430,7002,644
2022-03-302,7062,7102,6482,67441,9002,674
2022-03-292,7662,7922,7462,77932,8002,779
2022-03-282,7382,7652,7252,75817,0002,758
2022-03-252,7462,7482,7222,73512,9002,735
2022-03-242,7522,7542,7142,74619,0002,746
2022-03-232,7372,7842,7152,77129,2002,771
2022-03-222,7272,7372,6862,70239,1002,702
2022-03-182,7052,7282,6812,72756,7002,727
2022-03-172,7192,7332,6872,70543,4002,705
2022-03-162,7392,7392,6922,70622,7002,706
2022-03-152,6932,7302,6752,72322,6002,723
2022-03-142,7062,7262,6742,70340,0002,703
2022-03-112,6662,6982,6562,68826,1002,688
2022-03-102,6122,6792,6062,67945,2002,679
2022-03-092,5982,6182,5792,59240,0002,592
2022-03-082,6162,6452,5832,60838,5002,608
2022-03-072,6432,6602,6152,62952,7002,629
2022-03-042,6852,7212,6432,65037,7002,650
2022-03-032,6622,7042,6572,69226,7002,692
2022-03-022,6552,6572,6252,62940,7002,629
2022-03-012,6552,6952,6342,68259,1002,682
2022-02-282,6732,7102,6132,61382,6002,613
2022-02-252,7042,7082,6512,65318,8002,653
2022-02-242,6522,6912,6502,68625,1002,686
2022-02-222,6862,6862,6512,66526,9002,665
2022-02-212,6982,7122,6882,68813,5002,688
2022-02-182,7032,7432,6922,70727,8002,707
2022-02-172,7582,7582,7132,72633,2002,726
2022-02-162,7102,7722,7102,76032,8002,760
2022-02-152,7502,7972,7072,72141,8002,721
2022-02-142,8202,8202,7262,75998,2002,759
2022-02-102,9332,9332,8722,92079,3002,920
2022-02-092,8362,8792,8362,87018,7002,870
2022-02-082,7872,8452,7842,83540,5002,835
2022-02-072,7422,7872,7262,76916,1002,769
2022-02-042,7522,7542,7132,74218,7002,742
2022-02-032,7472,7732,7242,74315,6002,743
2022-02-022,7062,7622,7062,74718,5002,747
2022-02-012,7022,7402,7022,71313,4002,713
2022-01-312,6922,7232,6792,71216,6002,712
2022-01-282,7032,7212,6832,69923,4002,699
2022-01-272,7302,7302,6302,66025,4002,660
2022-01-262,7032,7382,7002,70013,4002,700
2022-01-252,7812,7812,7042,72819,6002,728
2022-01-242,7242,7832,6992,78117,0002,781
2022-01-212,6902,7292,6722,72415,2002,724
2022-01-202,6952,7472,6952,69917,0002,699
2022-01-192,7512,7702,6842,69126,1002,691
2022-01-182,7872,8072,7722,77212,5002,772
2022-01-172,8002,8222,7792,7879,2002,787
2022-01-142,7902,8202,7752,80822,8002,808
2022-01-132,8732,8732,8332,8389,5002,838
2022-01-122,8162,8562,8162,8448,5002,844
2022-01-112,8242,8502,7952,83515,3002,835
2022-01-072,9032,9052,8312,84226,2002,842
2022-01-062,9062,9142,8632,86721,4002,867
2022-01-052,9142,9142,8532,88824,5002,888
2022-01-042,8852,8852,8372,86419,6002,864

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