1968 太平電業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,030 | 5,120 | 5,000 | 5,050 | 23,700 | 5,050 |
| 2024-07-25 | 5,030 | 5,110 | 5,030 | 5,040 | 28,900 | 5,040 |
| 2024-07-24 | 5,160 | 5,190 | 5,080 | 5,100 | 23,700 | 5,100 |
| 2024-07-23 | 5,160 | 5,200 | 5,110 | 5,150 | 26,000 | 5,150 |
| 2024-07-22 | 5,350 | 5,360 | 5,180 | 5,210 | 25,300 | 5,210 |
| 2024-07-19 | 5,380 | 5,380 | 5,250 | 5,340 | 24,700 | 5,340 |
| 2024-07-18 | 5,340 | 5,430 | 5,320 | 5,380 | 22,700 | 5,380 |
| 2024-07-17 | 5,350 | 5,410 | 5,300 | 5,340 | 22,500 | 5,340 |
| 2024-07-16 | 5,320 | 5,420 | 5,280 | 5,370 | 28,500 | 5,370 |
| 2024-07-12 | 5,270 | 5,420 | 5,240 | 5,290 | 27,500 | 5,290 |
| 2024-07-11 | 5,450 | 5,490 | 5,210 | 5,250 | 64,300 | 5,250 |
| 2024-07-10 | 5,640 | 5,680 | 5,350 | 5,430 | 49,300 | 5,430 |
| 2024-07-09 | 5,640 | 5,680 | 5,520 | 5,650 | 36,100 | 5,650 |
| 2024-07-08 | 5,480 | 5,630 | 5,480 | 5,600 | 39,600 | 5,600 |
| 2024-07-05 | 5,540 | 5,550 | 5,480 | 5,510 | 16,400 | 5,510 |
| 2024-07-04 | 5,590 | 5,690 | 5,510 | 5,530 | 35,900 | 5,530 |
| 2024-07-03 | 5,370 | 5,650 | 5,370 | 5,600 | 43,100 | 5,600 |
| 2024-07-02 | 5,370 | 5,400 | 5,330 | 5,390 | 23,500 | 5,390 |
| 2024-07-01 | 5,360 | 5,380 | 5,290 | 5,340 | 26,400 | 5,340 |
| 2024-06-28 | 5,580 | 5,580 | 5,250 | 5,340 | 66,800 | 5,340 |
| 2024-06-27 | 5,450 | 5,610 | 5,420 | 5,600 | 77,300 | 5,600 |
| 2024-06-26 | 5,480 | 5,510 | 5,380 | 5,450 | 33,700 | 5,450 |
| 2024-06-25 | 5,380 | 5,470 | 5,370 | 5,440 | 27,500 | 5,440 |
| 2024-06-24 | 5,380 | 5,470 | 5,310 | 5,380 | 39,800 | 5,380 |
| 2024-06-21 | 5,400 | 5,420 | 5,220 | 5,410 | 114,800 | 5,410 |
| 2024-06-20 | 5,460 | 5,460 | 5,290 | 5,360 | 32,200 | 5,360 |
| 2024-06-19 | 5,500 | 5,620 | 5,340 | 5,460 | 51,600 | 5,460 |
| 2024-06-18 | 5,620 | 5,640 | 5,460 | 5,480 | 47,000 | 5,480 |
| 2024-06-17 | 5,660 | 5,690 | 5,520 | 5,520 | 79,100 | 5,520 |
| 2024-06-14 | 5,380 | 5,750 | 5,380 | 5,680 | 122,100 | 5,680 |
| 2024-06-13 | 5,320 | 5,380 | 5,270 | 5,320 | 45,900 | 5,320 |
| 2024-06-12 | 5,200 | 5,300 | 5,100 | 5,290 | 56,600 | 5,290 |
| 2024-06-11 | 5,630 | 5,660 | 5,240 | 5,250 | 84,500 | 5,250 |
| 2024-06-10 | 5,540 | 5,660 | 5,500 | 5,630 | 67,000 | 5,630 |
| 2024-06-07 | 5,290 | 5,570 | 5,290 | 5,500 | 63,300 | 5,500 |
| 2024-06-06 | 5,400 | 5,440 | 5,270 | 5,300 | 31,200 | 5,300 |
| 2024-06-05 | 5,310 | 5,410 | 5,310 | 5,310 | 37,400 | 5,310 |
| 2024-06-04 | 5,370 | 5,400 | 5,280 | 5,340 | 36,800 | 5,340 |
| 2024-06-03 | 5,350 | 5,500 | 5,330 | 5,380 | 67,200 | 5,380 |
| 2024-05-31 | 5,040 | 5,370 | 5,020 | 5,300 | 103,100 | 5,300 |
| 2024-05-30 | 4,960 | 5,010 | 4,875 | 4,995 | 42,200 | 4,995 |
| 2024-05-29 | 4,775 | 5,090 | 4,775 | 4,995 | 67,000 | 4,995 |
| 2024-05-28 | 4,755 | 4,825 | 4,700 | 4,795 | 39,000 | 4,795 |
| 2024-05-27 | 4,755 | 4,770 | 4,665 | 4,715 | 19,600 | 4,715 |
| 2024-05-24 | 4,610 | 4,835 | 4,610 | 4,755 | 37,100 | 4,755 |
| 2024-05-23 | 4,685 | 4,725 | 4,630 | 4,680 | 22,800 | 4,680 |
| 2024-05-22 | 4,775 | 4,775 | 4,660 | 4,680 | 24,500 | 4,680 |
| 2024-05-21 | 4,800 | 4,890 | 4,760 | 4,775 | 32,700 | 4,775 |
| 2024-05-20 | 4,795 | 4,855 | 4,770 | 4,800 | 54,400 | 4,800 |
| 2024-05-17 | 4,745 | 4,825 | 4,690 | 4,775 | 27,400 | 4,775 |
| 2024-05-16 | 4,725 | 4,810 | 4,675 | 4,750 | 30,500 | 4,750 |
| 2024-05-15 | 5,000 | 5,010 | 4,640 | 4,690 | 62,700 | 4,690 |
| 2024-05-14 | 4,755 | 5,070 | 4,750 | 4,990 | 99,300 | 4,990 |
| 2024-05-13 | 4,395 | 4,980 | 4,395 | 4,940 | 291,200 | 4,940 |
| 2024-05-10 | 4,250 | 4,300 | 4,245 | 4,285 | 52,900 | 4,285 |
| 2024-05-09 | 4,270 | 4,310 | 4,250 | 4,295 | 32,400 | 4,295 |
| 2024-05-08 | 4,385 | 4,385 | 4,270 | 4,275 | 40,000 | 4,275 |
| 2024-05-07 | 4,480 | 4,480 | 4,435 | 4,435 | 13,500 | 4,435 |
| 2024-05-02 | 4,440 | 4,480 | 4,390 | 4,470 | 29,400 | 4,470 |
| 2024-05-01 | 4,400 | 4,440 | 4,360 | 4,440 | 30,200 | 4,440 |
| 2024-04-30 | 4,460 | 4,465 | 4,420 | 4,460 | 28,900 | 4,460 |
| 2024-04-26 | 4,350 | 4,445 | 4,335 | 4,425 | 39,900 | 4,425 |
| 2024-04-25 | 4,405 | 4,425 | 4,380 | 4,380 | 11,000 | 4,380 |
| 2024-04-24 | 4,380 | 4,430 | 4,380 | 4,405 | 23,800 | 4,405 |
| 2024-04-23 | 4,445 | 4,445 | 4,395 | 4,400 | 7,000 | 4,400 |
| 2024-04-22 | 4,355 | 4,430 | 4,300 | 4,420 | 23,900 | 4,420 |
| 2024-04-19 | 4,305 | 4,335 | 4,240 | 4,300 | 38,100 | 4,300 |
| 2024-04-18 | 4,305 | 4,355 | 4,270 | 4,350 | 25,600 | 4,350 |
| 2024-04-17 | 4,340 | 4,345 | 4,245 | 4,280 | 32,100 | 4,280 |
| 2024-04-16 | 4,460 | 4,465 | 4,340 | 4,345 | 39,100 | 4,345 |
| 2024-04-15 | 4,430 | 4,505 | 4,420 | 4,490 | 51,900 | 4,490 |
| 2024-04-12 | 4,480 | 4,530 | 4,380 | 4,435 | 65,000 | 4,435 |
| 2024-04-11 | 4,495 | 4,580 | 4,445 | 4,515 | 69,800 | 4,515 |
| 2024-04-10 | 4,435 | 4,530 | 4,430 | 4,495 | 67,300 | 4,495 |
| 2024-04-09 | 4,395 | 4,470 | 4,380 | 4,470 | 32,200 | 4,470 |
| 2024-04-08 | 4,310 | 4,375 | 4,310 | 4,375 | 26,000 | 4,375 |
| 2024-04-05 | 4,340 | 4,340 | 4,250 | 4,325 | 17,600 | 4,325 |
| 2024-04-04 | 4,435 | 4,450 | 4,355 | 4,370 | 47,000 | 4,370 |
| 2024-04-03 | 4,415 | 4,515 | 4,415 | 4,475 | 38,600 | 4,475 |
| 2024-04-02 | 4,485 | 4,525 | 4,390 | 4,435 | 42,600 | 4,435 |
| 2024-04-01 | 4,605 | 4,640 | 4,485 | 4,530 | 55,000 | 4,530 |
| 2024-03-29 | 4,560 | 4,605 | 4,480 | 4,605 | 25,500 | 4,605 |
| 2024-03-28 | 4,590 | 4,705 | 4,575 | 4,610 | 47,600 | 4,610 |
| 2024-03-27 | 4,540 | 4,750 | 4,535 | 4,730 | 87,400 | 4,730 |
| 2024-03-26 | 4,490 | 4,530 | 4,490 | 4,525 | 25,000 | 4,525 |
| 2024-03-25 | 4,470 | 4,545 | 4,470 | 4,520 | 30,900 | 4,520 |
| 2024-03-22 | 4,465 | 4,475 | 4,395 | 4,475 | 16,700 | 4,475 |
| 2024-03-21 | 4,375 | 4,475 | 4,375 | 4,430 | 44,800 | 4,430 |
| 2024-03-19 | 4,360 | 4,365 | 4,310 | 4,360 | 24,300 | 4,360 |
| 2024-03-18 | 4,365 | 4,380 | 4,330 | 4,360 | 38,000 | 4,360 |
| 2024-03-15 | 4,310 | 4,405 | 4,310 | 4,405 | 41,100 | 4,405 |
| 2024-03-14 | 4,260 | 4,325 | 4,250 | 4,325 | 26,100 | 4,325 |
| 2024-03-13 | 4,300 | 4,350 | 4,255 | 4,275 | 17,100 | 4,275 |
| 2024-03-12 | 4,295 | 4,320 | 4,245 | 4,300 | 26,800 | 4,300 |
| 2024-03-11 | 4,380 | 4,380 | 4,265 | 4,335 | 13,500 | 4,335 |
| 2024-03-08 | 4,255 | 4,410 | 4,250 | 4,380 | 48,400 | 4,380 |
| 2024-03-07 | 4,330 | 4,330 | 4,250 | 4,290 | 27,700 | 4,290 |
| 2024-03-06 | 4,300 | 4,360 | 4,265 | 4,325 | 36,300 | 4,325 |
| 2024-03-05 | 4,365 | 4,395 | 4,335 | 4,360 | 15,800 | 4,360 |
| 2024-03-04 | 4,415 | 4,465 | 4,320 | 4,350 | 20,300 | 4,350 |
| 2024-03-01 | 4,455 | 4,455 | 4,375 | 4,405 | 10,400 | 4,405 |
| 2024-02-29 | 4,445 | 4,495 | 4,425 | 4,455 | 22,200 | 4,455 |
| 2024-02-28 | 4,375 | 4,450 | 4,305 | 4,430 | 29,200 | 4,430 |
| 2024-02-27 | 4,320 | 4,415 | 4,320 | 4,340 | 23,700 | 4,340 |
| 2024-02-26 | 4,375 | 4,405 | 4,345 | 4,345 | 17,600 | 4,345 |
| 2024-02-22 | 4,305 | 4,340 | 4,290 | 4,335 | 17,200 | 4,335 |
| 2024-02-21 | 4,285 | 4,330 | 4,250 | 4,285 | 24,600 | 4,285 |
| 2024-02-20 | 4,485 | 4,485 | 4,290 | 4,290 | 45,200 | 4,290 |
| 2024-02-19 | 4,500 | 4,510 | 4,390 | 4,460 | 32,600 | 4,460 |
| 2024-02-16 | 4,470 | 4,555 | 4,435 | 4,510 | 33,900 | 4,510 |
| 2024-02-15 | 4,460 | 4,490 | 4,385 | 4,430 | 24,600 | 4,430 |
| 2024-02-14 | 4,440 | 4,490 | 4,410 | 4,425 | 23,900 | 4,425 |
| 2024-02-13 | 4,255 | 4,470 | 4,190 | 4,460 | 47,700 | 4,460 |
| 2024-02-09 | 4,355 | 4,400 | 4,280 | 4,290 | 44,600 | 4,290 |
| 2024-02-08 | 4,425 | 4,470 | 4,345 | 4,425 | 22,300 | 4,425 |
| 2024-02-07 | 4,480 | 4,500 | 4,375 | 4,425 | 30,400 | 4,425 |
| 2024-02-06 | 4,470 | 4,545 | 4,455 | 4,515 | 13,800 | 4,515 |
| 2024-02-05 | 4,460 | 4,580 | 4,460 | 4,535 | 26,600 | 4,535 |
| 2024-02-02 | 4,385 | 4,455 | 4,355 | 4,435 | 9,100 | 4,435 |
| 2024-02-01 | 4,450 | 4,455 | 4,350 | 4,395 | 16,300 | 4,395 |
| 2024-01-31 | 4,300 | 4,490 | 4,300 | 4,475 | 26,100 | 4,475 |
| 2024-01-30 | 4,335 | 4,365 | 4,280 | 4,315 | 18,500 | 4,315 |
| 2024-01-29 | 4,240 | 4,360 | 4,240 | 4,335 | 12,700 | 4,335 |
| 2024-01-26 | 4,285 | 4,310 | 4,225 | 4,230 | 13,800 | 4,230 |
| 2024-01-25 | 4,245 | 4,310 | 4,240 | 4,285 | 11,000 | 4,285 |
| 2024-01-24 | 4,290 | 4,310 | 4,260 | 4,260 | 16,700 | 4,260 |
| 2024-01-23 | 4,380 | 4,385 | 4,285 | 4,315 | 16,500 | 4,315 |
| 2024-01-22 | 4,365 | 4,400 | 4,320 | 4,335 | 13,500 | 4,335 |
| 2024-01-19 | 4,345 | 4,380 | 4,320 | 4,345 | 9,700 | 4,345 |
| 2024-01-18 | 4,400 | 4,425 | 4,355 | 4,355 | 7,400 | 4,355 |
| 2024-01-17 | 4,450 | 4,510 | 4,405 | 4,405 | 12,000 | 4,405 |
| 2024-01-16 | 4,505 | 4,505 | 4,410 | 4,420 | 9,700 | 4,420 |
| 2024-01-15 | 4,345 | 4,510 | 4,345 | 4,475 | 17,400 | 4,475 |
| 2024-01-12 | 4,400 | 4,430 | 4,325 | 4,345 | 14,900 | 4,345 |
| 2024-01-11 | 4,425 | 4,475 | 4,410 | 4,435 | 19,900 | 4,435 |
| 2024-01-10 | 4,380 | 4,450 | 4,380 | 4,415 | 16,600 | 4,415 |
| 2024-01-09 | 4,400 | 4,450 | 4,320 | 4,355 | 20,400 | 4,355 |
| 2024-01-05 | 4,465 | 4,495 | 4,380 | 4,380 | 14,700 | 4,380 |
| 2024-01-04 | 4,470 | 4,470 | 4,405 | 4,445 | 13,700 | 4,445 |
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
