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
2022-09-283,2503,3003,2353,29528,3003,295
2022-09-273,3003,3203,2853,28518,2003,285
2022-09-263,3003,3303,2603,28025,8003,280
2022-09-223,3103,3503,3103,34521,9003,345
2022-09-213,3903,4053,3603,36021,6003,360
2022-09-203,4003,4553,4003,41019,4003,410
2022-09-163,4653,4653,4153,41523,9003,415
2022-09-153,4753,5003,4553,48014,8003,480
2022-09-143,4603,4853,4453,46024,3003,460
2022-09-133,5303,5653,5203,56516,5003,565
2022-09-123,5503,5603,5153,54016,3003,540
2022-09-093,6053,6353,5603,56029,8003,560
2022-09-083,5003,6053,5003,59052,2003,590
2022-09-073,4253,4953,4103,47525,9003,475
2022-09-063,4253,4353,4003,42523,7003,425
2022-09-053,4303,4553,4253,44511,3003,445
2022-09-023,4853,4853,4253,45531,9003,455
2022-09-013,5103,5603,4853,48531,4003,485
2022-08-313,6403,6403,5553,56040,0003,560
2022-08-303,6603,6603,6003,61527,8003,615
2022-08-293,5653,6253,5303,60531,9003,605
2022-08-263,6353,6403,5803,58527,7003,585
2022-08-253,5053,6803,5053,66584,1003,665
2022-08-243,4753,4853,4353,46015,0003,460
2022-08-233,4503,4703,4253,44015,6003,440
2022-08-223,4403,4953,4153,48016,8003,480
2022-08-193,4703,4903,4453,47524,7003,475
2022-08-183,4053,4403,3853,40525,9003,405
2022-08-173,3403,4003,3303,37540,4003,375
2022-08-163,3203,3303,2803,32016,1003,320
2022-08-153,3003,3203,2703,31020,4003,310
2022-08-123,2203,2803,2153,25037,8003,250
2022-08-103,1953,2303,1953,21047,8003,210
2022-08-093,2003,2553,1703,19552,1003,195
2022-08-083,1303,2203,1203,19050,2003,190
2022-08-053,0253,1353,0253,13052,1003,130
2022-08-043,0053,0052,9222,97323,0002,973
2022-08-033,0303,0352,9723,00518,7003,005
2022-08-023,0653,0853,0103,02017,6003,020
2022-08-013,0453,0803,0403,0809,1003,080
2022-07-293,1003,1003,0403,04016,7003,040
2022-07-283,0953,1203,0653,10020,4003,100
2022-07-273,1003,1303,0803,11015,4003,110
2022-07-263,0603,1153,0503,09015,2003,090
2022-07-253,0153,0653,0053,06019,7003,060
2022-07-223,0303,0602,9993,04021,9003,040
2022-07-213,0253,0502,9993,03025,7003,030
2022-07-203,0503,0603,0203,03026,9003,030
2022-07-192,9913,0252,9733,00539,7003,005
2022-07-152,8912,9732,8872,94168,1002,941
2022-07-142,8482,8622,8242,84118,5002,841
2022-07-132,8582,8832,8372,83715,4002,837
2022-07-122,9042,9212,8562,86528,0002,865
2022-07-112,8722,9262,8582,90444,3002,904
2022-07-082,9062,9062,8302,83353,0002,833
2022-07-072,8952,9122,8692,90624,1002,906
2022-07-062,8982,8982,8312,86329,9002,863
2022-07-052,9652,9652,9042,92027,4002,920
2022-07-042,9983,0252,9592,98053,2002,980
2022-07-012,9462,9492,8962,93043,2002,930
2022-06-302,9652,9972,9052,95167,6002,951
2022-06-292,8922,9702,8922,957108,4002,957
2022-06-282,8702,9342,8702,93445,7002,934
2022-06-272,8302,8782,8202,87044,7002,870
2022-06-242,8102,8242,7942,80238,7002,802
2022-06-232,7942,8292,7852,80137,2002,801
2022-06-222,7972,8172,7622,77845,7002,778
2022-06-212,7472,7682,7302,74726,9002,747
2022-06-202,7412,7522,6892,70421,9002,704
2022-06-172,6912,7642,6912,72326,0002,723
2022-06-162,7342,7782,7182,73718,9002,737
2022-06-152,7652,7702,7212,72120,4002,721
2022-06-142,7252,7612,7252,74420,9002,744
2022-06-132,7892,8042,7542,76722,4002,767
2022-06-102,7972,8192,7772,78933,1002,789
2022-06-092,7772,8202,7582,78930,1002,789
2022-06-082,7722,7862,7652,76822,5002,768
2022-06-072,7372,7742,7242,74734,2002,747
2022-06-062,7012,7352,6952,71622,2002,716
2022-06-032,7322,7542,6762,70149,7002,701
2022-06-022,6852,7202,6722,70534,1002,705
2022-06-012,7112,7262,6622,66847,4002,668
2022-05-312,6762,7422,6452,74297,2002,742
2022-05-302,6502,6812,6492,67898,9002,678
2022-05-272,6502,6582,6062,61437,3002,614
2022-05-262,6242,6432,6202,62033,8002,620
2022-05-252,6342,6552,6322,63233,1002,632
2022-05-242,6372,6462,6232,62829,3002,628
2022-05-232,6152,6452,6062,62424,6002,624
2022-05-202,6142,6152,5792,59823,7002,598
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