1968 太平電業(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	515	515	515	515	10,000	851.24
1984-12-27	529	530	525	525	54,000	867.77
1984-12-26	514	525	514	525	102,000	867.77
1984-12-25	514	514	514	514	2,000	849.59
1984-12-24	501	519	501	519	18,000	857.85
1984-12-22	505	505	500	501	7,000	828.10
1984-12-21	505	515	505	505	12,000	834.71
1984-12-20	501	501	501	501	4,000	828.10
1984-12-19	525	525	520	521	45,000	861.16
1984-12-18	501	530	501	525	70,000	867.77
1984-12-17	500	505	499	505	29,000	834.71
1984-12-15	500	500	500	500	5,000	826.45
1984-12-14	480	490	480	490	19,000	809.92
1984-12-13	480	480	480	480	2,000	793.39
1984-12-12	475	480	475	480	7,000	793.39
1984-12-11	473	473	472	472	4,000	780.17
1984-12-10	473	473	472	472	7,000	780.17
1984-12-07	472	472	472	472	6,000	780.17
1984-12-06	472	475	472	475	10,000	785.12
1984-12-05	475	476	472	472	14,000	780.17
1984-12-04	473	473	472	472	2,000	780.17
1984-12-03	485	485	473	473	15,000	781.82
1984-12-01	486	486	486	486	1,000	803.31
1984-11-30	481	485	481	485	5,000	801.65
1984-11-29	491	491	485	485	11,000	801.65
1984-11-28	491	491	490	490	12,000	809.92
1984-11-27	486	486	486	486	1,000	803.31
1984-11-24	485	485	485	485	3,000	801.65
1984-11-22	485	485	485	485	14,000	801.65
1984-11-21	492	492	492	492	10,000	813.22
1984-11-19	492	492	492	492	12,000	813.22
1984-11-17	492	492	492	492	4,000	813.22
1984-11-15	501	501	490	490	21,000	809.92
1984-11-14	495	495	495	495	3,000	818.18
1984-11-13	503	503	501	501	20,000	828.10
1984-11-12	491	498	490	498	28,000	823.14
1984-11-09	494	494	490	490	5,000	809.92
1984-11-08	497	499	495	495	5,000	818.18
1984-11-07	494	494	494	494	15,000	816.53
1984-11-06	514	514	514	514	10,000	849.59
1984-11-05	529	530	509	524	56,000	866.12
1984-11-02	525	530	524	530	127,000	876.03
1984-11-01	519	520	510	520	55,000	859.50
1984-10-31	518	518	512	518	51,000	856.20
1984-10-30	517	524	510	510	36,000	842.98
1984-10-29	507	508	506	508	11,000	839.67
1984-10-27	507	507	500	500	29,000	826.45
1984-10-26	489	490	488	490	30,000	809.92
1984-10-24	499	499	499	499	14,000	824.79
1984-10-23	500	510	499	499	19,000	824.79
1984-10-20	538	549	520	549	107,000	907.44
1984-10-19	501	518	500	518	173,000	856.20
1984-10-16	451	456	451	456	35,000	753.72
1984-10-15	451	451	450	451	5,000	745.46
1984-10-12	450	450	450	450	14,000	743.80
1984-10-11	449	449	449	449	9,000	742.15
1984-10-09	437	439	437	438	26,000	723.97
1984-10-08	437	438	437	437	14,000	722.31
1984-10-05	440	440	436	436	19,000	720.66
1984-10-03	450	450	450	450	2,000	743.80
1984-10-02	450	455	450	455	25,000	752.07
1984-10-01	451	455	451	451	9,000	745.46
1984-09-29	450	451	450	450	7,000	743.80
1984-09-28	451	451	451	451	18,000	745.46
1984-09-27	453	456	453	456	14,000	753.72
1984-09-26	452	452	452	452	6,000	747.11
1984-09-25	450	452	450	452	6,000	747.11
1984-09-22	450	450	442	442	21,000	730.58
1984-09-21	450	455	450	450	18,000	743.80
1984-09-20	459	459	459	459	5,000	758.68
1984-09-19	459	460	459	459	24,000	758.68
1984-09-17	473	473	472	473	29,000	781.82
1984-09-14	473	473	472	472	16,000	780.17
1984-09-13	473	474	472	473	44,000	781.82
1984-09-12	472	473	472	472	10,000	780.17
1984-09-11	472	475	472	472	6,000	780.17
1984-09-10	477	477	472	472	19,000	780.17
1984-09-07	471	472	470	472	12,000	780.17
1984-09-06	475	476	473	473	17,000	781.82
1984-09-05	475	475	475	475	4,000	785.12
1984-09-04	483	483	475	475	11,000	785.12
1984-09-03	481	481	481	481	13,000	795.04
1984-09-01	474	481	474	481	8,000	795.04
1984-08-31	473	473	472	472	4,000	780.17
1984-08-30	472	472	472	472	5,000	780.17
1984-08-29	475	475	472	472	10,000	780.17
1984-08-28	478	483	475	475	12,000	785.12
1984-08-27	472	475	472	475	4,000	785.12
1984-08-25	470	470	470	470	1,000	776.86
1984-08-24	463	470	463	470	13,000	776.86
1984-08-22	464	465	461	462	7,000	763.64
1984-08-21	465	465	461	461	7,000	761.98
1984-08-20	461	461	461	461	7,000	761.98
1984-08-18	461	461	460	460	11,000	760.33
1984-08-15	465	465	460	460	7,000	760.33
1984-08-14	460	461	460	460	24,000	760.33
1984-08-10	462	465	462	465	8,000	768.60
1984-08-09	462	462	462	462	1,000	763.64
1984-08-08	461	465	461	461	6,000	761.98
1984-08-07	462	462	462	462	7,000	763.64
1984-08-06	462	462	462	462	2,000	763.64
1984-08-04	461	461	461	461	2,000	761.98
1984-08-03	461	461	460	460	10,000	760.33
1984-08-02	460	460	460	460	16,000	760.33
1984-08-01	460	460	460	460	5,000	760.33
1984-07-31	460	460	460	460	3,000	760.33
1984-07-30	460	460	460	460	7,000	760.33
1984-07-28	469	469	469	469	2,000	775.21
1984-07-27	475	475	470	470	6,000	776.86
1984-07-26	471	471	471	471	1,000	778.51
1984-07-25	470	470	470	470	1,000	776.86
1984-07-24	470	480	470	480	24,000	793.39
1984-07-23	475	475	470	470	7,000	776.86
1984-07-21	475	475	470	470	6,000	776.86
1984-07-19	480	480	480	480	6,000	793.39
1984-07-18	495	495	490	490	13,000	809.92
1984-07-17	491	491	491	491	2,000	811.57
1984-07-13	495	495	490	490	39,000	809.92
1984-07-12	499	500	495	495	14,000	818.18
1984-07-11	495	495	495	495	8,000	818.18
1984-07-10	490	495	490	495	12,000	818.18
1984-07-09	495	495	495	495	16,000	818.18
1984-07-07	495	495	495	495	12,000	818.18
1984-07-06	496	496	495	495	10,000	818.18
1984-07-05	495	495	495	495	5,000	818.18
1984-07-04	495	495	495	495	6,000	818.18
1984-07-03	509	509	509	509	2,000	841.32
1984-07-02	510	510	510	510	5,000	842.98
1984-06-30	505	505	505	505	6,000	834.71
1984-06-29	495	495	495	495	13,000	818.18
1984-06-28	495	495	495	495	6,000	818.18
1984-06-27	495	495	495	495	2,000	818.18
1984-06-26	517	517	505	505	23,000	834.71
1984-06-25	510	517	510	517	5,000	854.55
1984-06-23	510	520	510	520	4,000	859.50
1984-06-22	510	510	501	501	128,000	828.10
1984-06-21	520	520	518	520	43,000	859.50
1984-06-20	499	515	499	515	39,000	851.24
1984-06-19	495	500	495	499	51,000	824.79
1984-06-18	500	500	490	497	28,000	821.49
1984-06-16	495	500	491	500	9,000	826.45
1984-06-15	490	490	490	490	5,000	809.92
1984-06-14	482	494	482	490	16,000	809.92
1984-06-13	492	492	480	480	17,000	793.39
1984-06-12	485	490	485	490	10,000	809.92
1984-06-11	485	485	481	484	9,000	800
1984-06-08	480	481	480	480	15,000	793.39
1984-06-07	480	480	480	480	13,000	793.39
1984-06-06	480	481	478	480	32,000	793.39
1984-06-05	481	481	481	481	24,000	795.04
1984-06-04	481	481	481	481	12,000	795.04
1984-06-01	480	480	480	480	7,000	793.39
1984-05-31	483	485	483	485	3,000	801.65
1984-05-26	485	490	480	490	7,000	809.92
1984-05-25	485	488	485	488	7,000	806.61
1984-05-24	475	489	475	480	19,000	793.39
1984-05-23	481	481	475	475	8,000	785.12
1984-05-22	488	488	485	485	5,000	801.65
1984-05-21	488	488	485	488	19,000	806.61
1984-05-19	490	490	487	488	8,000	806.61
1984-05-18	488	490	486	490	26,000	809.92
1984-05-17	488	490	488	488	21,000	806.61
1984-05-16	490	490	488	488	26,000	806.61
1984-05-15	490	490	489	489	15,000	808.26
1984-05-14	491	491	490	490	10,000	809.92
1984-05-11	490	490	490	490	10,000	809.92
1984-05-10	490	490	490	490	64,000	809.92
1984-05-09	491	491	490	490	18,000	809.92
1984-05-08	491	492	490	491	41,000	811.57
1984-05-07	494	494	491	491	29,000	811.57
1984-05-01	493	493	493	493	20,000	814.88
1984-04-28	491	500	490	500	16,000	826.45
1984-04-27	491	491	491	491	5,000	811.57
1984-04-26	493	495	491	491	43,000	811.57
1984-04-25	495	495	491	491	17,000	811.57
1984-04-24	500	500	491	491	17,000	811.57
1984-04-23	499	500	499	500	8,000	826.45
1984-04-21	500	501	491	491	16,000	811.57
1984-04-20	491	500	491	495	7,000	818.18
1984-04-19	493	497	490	490	24,000	809.92
1984-04-18	493	495	493	495	28,000	818.18
1984-04-17	493	495	493	493	39,000	814.88
1984-04-16	498	498	493	495	21,000	818.18
1984-04-13	495	495	493	493	37,000	814.88
1984-04-12	496	496	495	495	66,000	818.18
1984-04-11	496	496	493	493	138,000	814.88
1984-04-10	495	495	493	495	26,000	818.18
1984-04-09	494	494	492	492	26,000	813.22
1984-04-07	495	496	495	495	3,000	818.18
1984-04-06	499	499	493	495	18,000	818.18
1984-04-05	501	501	495	498	41,000	823.14
1984-04-04	492	500	492	499	59,000	824.79
1984-04-03	496	496	491	493	55,000	814.88
1984-04-02	492	492	491	491	51,000	811.57
1984-03-31	493	493	492	492	9,000	813.22
1984-03-30	495	495	492	492	5,000	813.22
1984-03-29	495	495	494	494	7,000	816.53
1984-03-28	497	500	491	491	17,000	811.57
1984-03-27	496	497	496	496	11,000	819.84
1984-03-26	491	491	491	491	8,000	811.57
1984-03-24	495	495	495	495	9,000	818.18
1984-03-23	495	500	495	495	16,000	818.18
1984-03-22	496	496	495	495	6,000	818.18
1984-03-21	499	499	495	496	9,000	819.84
1984-03-19	500	500	496	499	6,000	824.79
1984-03-17	500	500	495	495	11,000	818.18
1984-03-16	499	500	498	500	11,000	826.45
1984-03-15	500	500	498	498	15,000	823.14
1984-03-14	500	501	498	498	33,000	823.14
1984-03-13	497	501	497	500	23,000	826.45
1984-03-12	497	497	497	497	3,000	821.49
1984-03-09	496	500	496	497	13,000	821.49
1984-03-08	496	500	496	500	15,000	826.45
1984-03-07	496	496	496	496	1,000	819.84
1984-03-06	500	500	496	496	19,000	819.84
1984-03-05	492	500	492	500	18,000	826.45
1984-03-03	490	491	490	491	5,000	811.57
1984-03-02	500	500	491	491	20,000	811.57
1984-03-01	501	501	500	500	16,000	826.45
1984-02-29	510	515	510	510	31,000	842.98
1984-02-28	510	510	510	510	8,000	842.98
1984-02-27	520	520	510	515	33,000	851.24
1984-02-25	520	520	520	520	20,000	859.50
1984-02-24	523	523	521	521	8,000	861.16
1984-02-23	521	530	520	524	8,000	866.12
1984-02-22	527	530	520	520	25,000	859.50
1984-02-21	524	530	523	525	11,000	867.77
1984-02-20	520	520	520	520	5,000	859.50
1984-02-18	520	521	520	520	9,000	859.50
1984-02-17	521	530	520	530	30,000	876.03
1984-02-16	540	540	530	530	6,000	876.03
1984-02-15	541	545	540	545	6,000	900.83
1984-02-14	540	549	540	540	13,000	892.56
1984-02-13	540	540	540	540	22,000	892.56
1984-02-10	540	549	540	540	31,000	892.56
1984-02-09	540	540	540	540	19,000	892.56
1984-02-08	540	550	540	540	24,000	892.56
1984-02-07	540	550	540	550	9,000	909.09
1984-02-06	540	540	540	540	10,000	892.56
1984-02-04	540	550	540	550	12,000	909.09
1984-02-03	550	550	540	540	11,000	892.56
1984-02-02	560	561	555	555	48,000	917.36
1984-02-01	560	560	550	560	21,000	925.62
1984-01-31	565	566	565	566	31,000	935.54
1984-01-30	565	565	565	565	23,000	933.88
1984-01-28	565	565	565	565	19,000	933.88
1984-01-27	565	565	565	565	23,000	933.88
1984-01-26	566	566	565	565	18,000	933.88
1984-01-25	565	566	565	565	16,000	933.88
1984-01-24	563	565	563	563	42,000	930.58
1984-01-23	565	565	563	563	22,000	930.58
1984-01-21	565	566	565	565	34,000	933.88
1984-01-20	563	563	560	560	24,000	925.62
1984-01-19	564	564	564	564	30,000	932.23
1984-01-18	564	564	564	564	15,000	932.23
1984-01-17	565	565	564	564	17,000	932.23
1984-01-13	565	565	564	565	10,000	933.88
1984-01-12	565	565	560	564	31,000	932.23
1984-01-11	565	566	565	565	19,000	933.88
1984-01-10	565	566	565	565	17,000	933.88
1984-01-09	560	565	560	565	30,000	933.88
1984-01-07	560	560	560	560	15,000	925.62
1984-01-06	565	565	560	560	29,000	925.62
1984-01-05	565	565	565	565	27,000	933.88
1984-01-04	565	565	565	565	5,000	933.88

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