1968 太平電業(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	563	563	563	563	7,000	930.58
1983-12-27	563	563	563	563	11,000	930.58
1983-12-26	560	570	560	570	15,000	942.15
1983-12-23	573	573	570	570	19,000	942.15
1983-12-22	565	573	565	573	18,000	947.11
1983-12-21	563	570	563	563	31,000	930.58
1983-12-20	560	560	560	560	12,000	925.62
1983-12-19	570	570	555	555	12,000	917.36
1983-12-17	563	563	563	563	20,000	930.58
1983-12-16	595	595	593	593	20,000	980.17
1983-12-15	591	600	590	592	98,000	978.51
1983-12-14	580	590	580	590	39,000	975.21
1983-12-13	594	594	590	590	14,000	975.21
1983-12-12	593	593	590	590	26,000	975.21
1983-12-09	596	596	590	590	30,000	975.21
1983-12-08	590	600	588	596	68,000	985.12
1983-12-07	595	595	585	585	24,000	966.94
1983-12-06	595	605	585	605	94,000	1,000
1983-12-05	570	575	569	573	48,000	947.11
1983-12-03	563	565	563	565	21,000	933.88
1983-12-02	565	566	561	561	60,000	927.27
1983-12-01	565	570	565	565	21,000	933.88
1983-11-30	570	570	563	565	38,000	933.88
1983-11-29	571	571	570	570	37,000	942.15
1983-11-28	572	572	570	570	28,000	942.15
1983-11-26	571	571	571	571	21,000	943.80
1983-11-25	572	572	570	570	30,000	942.15
1983-11-24	575	575	570	570	28,000	942.15
1983-11-22	568	570	568	570	43,000	942.15
1983-11-21	565	568	565	568	27,000	938.84
1983-11-19	565	567	565	565	63,000	933.88
1983-11-18	560	560	560	560	90,000	925.62
1983-11-17	577	577	570	570	64,000	942.15
1983-11-16	572	580	572	573	50,000	947.11
1983-11-15	567	570	567	567	50,000	937.19
1983-11-14	565	570	565	568	14,000	938.84
1983-11-11	561	570	561	570	22,000	942.15
1983-11-10	563	563	561	561	36,000	927.27
1983-11-09	563	565	563	565	28,000	933.88
1983-11-08	570	570	565	565	60,000	933.88
1983-11-07	572	572	565	570	37,000	942.15
1983-11-05	575	575	573	573	15,000	947.11
1983-11-04	577	577	575	575	15,000	950.41
1983-11-02	575	579	575	579	34,000	957.03
1983-11-01	575	575	575	575	21,000	950.41
1983-10-31	575	575	575	575	50,000	950.41
1983-10-29	575	575	575	575	43,000	950.41
1983-10-28	575	575	575	575	41,000	950.41
1983-10-27	575	576	575	575	22,000	950.41
1983-10-26	575	575	575	575	44,000	950.41
1983-10-25	575	576	575	575	28,000	950.41
1983-10-24	575	580	575	580	30,000	958.68
1983-10-22	580	580	575	575	47,000	950.41
1983-10-21	575	575	575	575	24,000	950.41
1983-10-20	575	577	575	575	30,000	950.41
1983-10-19	578	579	575	575	75,000	950.41
1983-10-18	585	595	580	580	173,000	958.68
1983-10-17	570	590	570	581	134,000	960.33
1983-10-15	571	579	570	570	62,000	942.15
1983-10-14	562	585	562	568	167,000	938.84
1983-10-13	555	565	555	562	112,000	928.93
1983-10-12	553	555	553	553	37,000	914.05
1983-10-11	554	555	553	553	62,000	914.05
1983-10-07	557	557	550	550	42,000	909.09
1983-10-06	555	555	555	555	19,000	917.36
1983-10-05	551	556	551	551	76,000	910.74
1983-10-04	555	555	550	551	17,000	910.74
1983-10-03	555	560	551	560	136,000	925.62
1983-10-01	557	559	550	559	98,000	923.97
1983-09-30	543	560	536	555	150,000	917.36
1983-09-29	530	541	523	541	47,000	894.22
1983-09-28	530	534	523	523	54,000	864.46
1983-09-27	534	534	530	530	61,000	876.03
1983-09-26	539	539	534	534	29,000	882.65
1983-09-24	536	536	535	536	18,000	885.95
1983-09-22	540	540	536	536	43,000	885.95
1983-09-21	535	547	535	540	81,000	892.56
1983-09-20	535	537	526	535	23,000	884.30
1983-09-19	537	537	521	533	50,000	880.99
1983-09-17	535	541	531	537	131,000	887.60
1983-09-16	537	549	535	542	163,000	895.87
1983-09-14	518	530	515	530	74,000	876.03
1983-09-13	509	515	504	515	75,000	851.24
1983-09-12	509	509	509	509	6,000	841.32
1983-09-09	507	510	505	510	39,000	842.98
1983-09-08	508	509	508	509	9,000	841.32
1983-09-07	505	505	505	505	26,000	834.71
1983-09-05	505	505	505	505	24,000	834.71
1983-09-03	510	510	501	510	29,000	842.98
1983-09-02	510	510	510	510	15,000	842.98
1983-09-01	514	514	510	510	14,000	842.98
1983-08-31	506	515	506	515	23,000	851.24
1983-08-30	505	515	505	505	21,000	834.71
1983-08-29	490	510	490	510	65,000	842.98
1983-08-26	497	515	497	515	37,000	851.24
1983-08-25	497	497	490	490	17,000	809.92
1983-08-23	490	499	490	499	21,000	824.79
1983-08-20	482	490	480	490	11,000	809.92
1983-08-19	481	481	481	481	18,000	795.04
1983-08-18	499	499	490	490	14,000	809.92
1983-08-17	499	500	499	499	32,000	824.79
1983-08-16	499	499	499	499	14,000	824.79
1983-08-15	500	500	499	499	10,000	824.79
1983-08-12	499	499	499	499	21,000	824.79
1983-08-11	499	500	499	499	22,000	824.79
1983-08-10	499	499	499	499	22,000	824.79
1983-08-09	500	500	499	499	40,000	824.79
1983-08-08	500	500	500	500	7,000	826.45
1983-08-06	500	500	500	500	22,000	826.45
1983-08-05	499	508	499	500	27,000	826.45
1983-08-04	499	505	499	500	18,000	826.45
1983-08-03	493	495	493	494	23,000	816.53
1983-08-02	492	492	490	490	9,000	809.92
1983-08-01	493	493	492	492	10,000	813.22
1983-07-30	495	495	492	492	18,000	813.22
1983-07-29	491	495	491	492	9,000	813.22
1983-07-28	489	491	489	491	16,000	811.57
1983-07-27	490	490	490	490	54,000	809.92
1983-07-26	490	494	485	485	19,000	801.65
1983-07-25	490	495	490	490	15,000	809.92
1983-07-23	487	487	486	486	6,000	803.31
1983-07-22	490	493	486	486	40,000	803.31
1983-07-21	490	491	487	490	54,000	809.92
1983-07-20	490	490	490	490	10,000	809.92
1983-07-19	490	491	490	490	42,000	809.92
1983-07-18	490	490	486	490	14,000	809.92
1983-07-15	495	495	486	486	16,000	803.31
1983-07-14	491	495	488	490	46,000	809.92
1983-07-13	490	491	490	491	25,000	811.57
1983-07-12	500	500	495	500	31,000	826.45
1983-07-11	495	500	495	500	31,000	826.45
1983-07-09	495	495	495	495	7,000	818.18
1983-07-08	495	495	495	495	43,000	818.18
1983-07-07	498	498	495	495	27,000	818.18
1983-07-06	500	507	495	495	31,000	818.18
1983-07-05	501	510	501	501	13,000	828.10
1983-07-04	495	496	495	496	13,000	819.84
1983-07-02	491	495	491	492	10,000	813.22
1983-07-01	509	509	490	490	11,000	809.92
1983-06-30	503	510	502	510	14,000	842.98
1983-06-29	506	506	503	503	46,000	831.41
1983-06-28	503	506	503	505	16,000	834.71
1983-06-25	519	519	505	510	30,000	842.98
1983-06-24	510	518	510	515	58,000	851.24
1983-06-23	505	519	505	515	47,000	851.24
1983-06-22	500	505	500	505	22,000	834.71
1983-06-21	505	505	500	500	33,000	826.45
1983-06-20	515	520	513	513	10,000	847.93
1983-06-17	520	520	515	515	6,000	851.24
1983-06-16	522	522	515	515	30,000	851.24
1983-06-15	515	515	515	515	8,000	851.24
1983-06-14	496	510	496	507	28,000	838.02
1983-06-13	500	500	500	500	13,000	826.45
1983-06-11	495	495	495	495	17,000	818.18
1983-06-10	495	500	495	495	22,000	818.18
1983-06-09	495	495	491	493	32,000	814.88
1983-06-08	490	495	490	495	28,000	818.18
1983-06-07	503	503	485	490	45,000	809.92
1983-06-06	504	504	503	504	36,000	833.06
1983-06-04	510	510	505	505	38,000	834.71
1983-06-03	511	511	510	510	93,000	842.98
1983-06-02	520	525	510	511	23,000	844.63
1983-06-01	530	540	529	529	51,000	874.38
1983-05-31	530	539	530	530	40,000	876.03
1983-05-30	530	530	525	530	22,000	876.03
1983-05-28	530	530	530	530	15,000	876.03
1983-05-27	555	555	540	540	55,000	892.56
1983-05-26	562	562	548	550	121,000	909.09
1983-05-25	552	564	552	563	335,000	930.58
1983-05-24	543	555	540	550	235,000	909.09
1983-05-23	540	544	539	544	130,000	899.17
1983-05-20	541	546	535	535	224,000	884.30
1983-05-19	525	550	525	545	322,000	900.83
1983-05-18	507	520	507	520	146,000	859.50
1983-05-17	505	510	495	510	57,000	842.98
1983-05-16	510	510	505	508	33,000	839.67
1983-05-14	490	510	490	510	16,000	842.98
1983-05-13	497	497	495	495	64,000	818.18
1983-05-12	497	498	497	497	21,000	821.49
1983-05-11	498	498	497	497	67,000	821.49
1983-05-10	500	501	497	497	61,000	821.49
1983-05-09	501	502	500	500	13,000	826.45
1983-05-07	500	500	500	500	12,000	826.45
1983-05-06	501	505	495	495	35,000	818.18
1983-05-04	505	505	495	495	45,000	818.18
1983-05-02	515	516	502	505	21,000	834.71
1983-04-30	513	513	510	510	13,000	842.98
1983-04-28	519	519	515	515	24,000	851.24
1983-04-27	520	520	510	515	36,000	851.24
1983-04-26	512	524	512	520	68,000	859.50
1983-04-25	500	510	495	510	46,000	842.98
1983-04-23	491	495	491	495	22,000	818.18
1983-04-22	482	492	482	492	16,000	813.22
1983-04-21	481	481	480	480	11,000	793.39
1983-04-20	480	480	475	478	21,000	790.08
1983-04-19	488	488	485	485	20,000	801.65
1983-04-18	490	490	485	485	14,000	801.65
1983-04-15	494	495	490	490	23,000	809.92
1983-04-14	498	498	491	494	26,000	816.53
1983-04-13	501	501	493	493	17,000	814.88
1983-04-12	500	501	500	501	10,000	828.10
1983-04-11	500	509	500	500	17,000	826.45
1983-04-09	510	510	500	500	21,000	826.45
1983-04-08	505	505	501	505	26,000	834.71
1983-04-07	510	510	505	505	52,000	834.71
1983-04-06	508	510	505	505	39,000	834.71
1983-04-05	506	515	506	510	28,000	842.98
1983-04-04	506	508	500	508	49,000	839.67
1983-04-02	508	510	502	504	36,000	833.06
1983-04-01	516	520	515	515	73,000	851.24
1983-03-31	515	524	515	520	123,000	859.50
1983-03-30	512	518	512	515	92,000	851.24
1983-03-29	495	514	495	514	75,000	849.59
1983-03-28	485	490	485	488	36,000	806.61
1983-03-26	480	480	474	480	10,000	793.39
1983-03-25	474	480	474	480	20,000	793.39
1983-03-24	465	470	465	469	34,000	775.21
1983-03-23	465	470	462	470	42,000	776.86
1983-03-22	466	466	461	461	32,000	761.98
1983-03-18	465	465	465	465	28,000	768.60
1983-03-17	466	470	465	465	30,000	768.60
1983-03-16	465	470	465	470	23,000	776.86
1983-03-15	465	470	465	470	51,000	776.86
1983-03-14	465	465	465	465	36,000	768.60
1983-03-12	465	470	465	470	32,000	776.86
1983-03-11	466	466	465	465	23,000	768.60
1983-03-10	466	468	465	465	17,000	768.60
1983-03-09	465	465	465	465	29,000	768.60
1983-03-08	465	465	461	465	22,000	768.60
1983-03-07	465	465	465	465	19,000	768.60
1983-03-05	465	465	465	465	12,000	768.60
1983-03-04	461	465	461	465	8,000	768.60
1983-03-03	469	475	456	456	50,000	753.72
1983-03-02	474	474	474	474	5,000	783.47
1983-03-01	475	475	475	475	21,000	785.12
1983-02-28	482	487	470	470	58,000	776.86
1983-02-26	465	485	464	485	53,000	801.65
1983-02-25	465	465	465	465	62,000	768.60
1983-02-24	450	450	440	440	32,000	727.27
1983-02-23	451	453	451	453	27,000	748.76
1983-02-22	455	455	450	453	21,000	748.76
1983-02-21	460	460	455	455	14,000	752.07
1983-02-18	455	460	450	460	55,000	760.33
1983-02-17	460	461	455	460	57,000	760.33
1983-02-16	462	462	460	461	23,000	761.98
1983-02-15	465	465	463	463	14,000	765.29
1983-02-14	461	461	461	461	4,000	761.98
1983-02-12	465	465	460	460	24,000	760.33
1983-02-10	469	469	465	469	9,000	775.21
1983-02-09	470	470	470	470	22,000	776.86
1983-02-08	470	470	470	470	27,000	776.86
1983-02-05	465	466	465	465	22,000	768.60
1983-02-04	465	466	465	465	18,000	768.60
1983-02-03	471	471	469	469	14,000	775.21
1983-02-02	475	475	475	475	13,000	785.12
1983-02-01	478	480	475	475	10,000	785.12
1983-01-31	475	480	475	480	8,000	793.39
1983-01-28	470	471	470	471	16,000	778.51
1983-01-27	470	470	470	470	8,000	776.86
1983-01-26	470	470	468	469	10,000	775.21
1983-01-25	475	475	472	475	10,000	785.12
1983-01-24	480	480	477	480	12,000	793.39
1983-01-22	489	489	485	485	57,000	801.65
1983-01-21	489	490	489	489	42,000	808.26
1983-01-20	485	490	485	487	44,000	804.96
1983-01-19	488	488	485	485	12,000	801.65
1983-01-18	490	490	485	485	11,000	801.65
1983-01-17	489	489	488	488	7,000	806.61
1983-01-14	489	489	487	487	5,000	804.96
1983-01-13	494	495	488	490	17,000	809.92
1983-01-12	500	502	495	495	15,000	818.18
1983-01-11	490	503	490	503	22,000	831.41
1983-01-10	504	504	495	495	40,000	818.18
1983-01-08	492	508	492	508	60,000	839.67
1983-01-07	488	495	487	490	56,000	809.92
1983-01-06	484	486	484	486	48,000	803.31
1983-01-05	483	483	480	483	27,000	798.35
1983-01-04	480	483	480	483	4,000	798.35

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