1968 太平電業(株) の時系列データ [1985年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1985-12-28 | 525 | 525 | 525 | 525 | 1,000 | 867.77 |
1985-12-27 | 525 | 525 | 525 | 525 | 2,000 | 867.77 |
1985-12-26 | 521 | 525 | 521 | 525 | 22,000 | 867.77 |
1985-12-25 | 527 | 527 | 526 | 526 | 11,000 | 869.42 |
1985-12-24 | 526 | 526 | 525 | 525 | 8,000 | 867.77 |
1985-12-23 | 526 | 526 | 526 | 526 | 2,000 | 869.42 |
1985-12-21 | 525 | 525 | 525 | 525 | 6,000 | 867.77 |
1985-12-20 | 550 | 550 | 525 | 525 | 23,000 | 867.77 |
1985-12-19 | 550 | 555 | 550 | 550 | 66,000 | 909.09 |
1985-12-18 | 539 | 550 | 536 | 550 | 24,000 | 909.09 |
1985-12-17 | 512 | 536 | 512 | 536 | 33,000 | 885.95 |
1985-12-16 | 520 | 520 | 510 | 511 | 40,000 | 844.63 |
1985-12-13 | 510 | 515 | 510 | 510 | 92,000 | 842.98 |
1985-12-12 | 510 | 510 | 510 | 510 | 5,000 | 842.98 |
1985-12-11 | 515 | 515 | 505 | 511 | 15,000 | 844.63 |
1985-12-10 | 515 | 515 | 508 | 508 | 45,000 | 839.67 |
1985-12-09 | 513 | 513 | 507 | 513 | 4,000 | 847.93 |
1985-12-07 | 511 | 512 | 505 | 505 | 8,000 | 834.71 |
1985-12-06 | 515 | 515 | 511 | 511 | 19,000 | 844.63 |
1985-12-05 | 520 | 520 | 516 | 516 | 4,000 | 852.89 |
1985-12-03 | 525 | 525 | 525 | 525 | 5,000 | 867.77 |
1985-12-02 | 515 | 515 | 514 | 515 | 9,000 | 851.24 |
1985-11-30 | 512 | 520 | 512 | 515 | 3,000 | 851.24 |
1985-11-29 | 511 | 511 | 511 | 511 | 1,000 | 844.63 |
1985-11-28 | 511 | 511 | 511 | 511 | 8,000 | 844.63 |
1985-11-27 | 512 | 512 | 511 | 511 | 11,000 | 844.63 |
1985-11-26 | 520 | 523 | 512 | 512 | 27,000 | 846.28 |
1985-11-25 | 514 | 515 | 514 | 515 | 3,000 | 851.24 |
1985-11-22 | 512 | 514 | 512 | 512 | 23,000 | 846.28 |
1985-11-21 | 512 | 512 | 511 | 511 | 13,000 | 844.63 |
1985-11-20 | 511 | 511 | 511 | 511 | 15,000 | 844.63 |
1985-11-19 | 515 | 515 | 510 | 511 | 17,000 | 844.63 |
1985-11-18 | 515 | 515 | 515 | 515 | 1,000 | 851.24 |
1985-11-16 | 516 | 516 | 515 | 515 | 6,000 | 851.24 |
1985-11-15 | 515 | 516 | 515 | 515 | 9,000 | 851.24 |
1985-11-14 | 520 | 520 | 519 | 519 | 10,000 | 857.85 |
1985-11-12 | 530 | 530 | 529 | 529 | 12,000 | 874.38 |
1985-11-11 | 516 | 516 | 516 | 516 | 3,000 | 852.89 |
1985-11-08 | 515 | 515 | 515 | 515 | 1,000 | 851.24 |
1985-11-07 | 510 | 510 | 510 | 510 | 2,000 | 842.98 |
1985-11-06 | 510 | 512 | 502 | 502 | 7,000 | 829.75 |
1985-11-05 | 512 | 512 | 512 | 512 | 3,000 | 846.28 |
1985-11-02 | 502 | 502 | 502 | 502 | 3,000 | 829.75 |
1985-11-01 | 507 | 507 | 501 | 501 | 21,000 | 828.10 |
1985-10-31 | 511 | 514 | 500 | 500 | 58,000 | 826.45 |
1985-10-30 | 501 | 506 | 500 | 506 | 32,000 | 836.36 |
1985-10-29 | 505 | 510 | 500 | 500 | 69,000 | 826.45 |
1985-10-28 | 506 | 511 | 505 | 505 | 43,000 | 834.71 |
1985-10-26 | 510 | 511 | 505 | 505 | 26,000 | 834.71 |
1985-10-25 | 535 | 535 | 520 | 520 | 28,000 | 859.50 |
1985-10-24 | 540 | 550 | 535 | 535 | 28,000 | 884.30 |
1985-10-23 | 547 | 550 | 547 | 547 | 66,000 | 904.13 |
1985-10-22 | 550 | 560 | 550 | 550 | 31,000 | 909.09 |
1985-10-21 | 560 | 560 | 560 | 560 | 2,000 | 925.62 |
1985-10-19 | 543 | 549 | 542 | 547 | 34,000 | 904.13 |
1985-10-18 | 556 | 560 | 540 | 540 | 17,000 | 892.56 |
1985-10-17 | 560 | 560 | 556 | 556 | 6,000 | 919.01 |
1985-10-16 | 565 | 568 | 549 | 549 | 34,000 | 907.44 |
1985-10-15 | 570 | 575 | 568 | 568 | 37,000 | 938.84 |
1985-10-14 | 562 | 563 | 562 | 563 | 3,000 | 930.58 |
1985-10-11 | 570 | 570 | 560 | 560 | 28,000 | 925.62 |
1985-10-09 | 570 | 570 | 560 | 570 | 7,000 | 942.15 |
1985-10-08 | 570 | 575 | 570 | 570 | 15,000 | 942.15 |
1985-10-05 | 591 | 591 | 580 | 580 | 6,000 | 958.68 |
1985-10-04 | 592 | 594 | 591 | 591 | 14,000 | 976.86 |
1985-10-03 | 551 | 551 | 551 | 551 | 3,000 | 910.74 |
1985-10-02 | 558 | 562 | 545 | 545 | 52,000 | 900.83 |
1985-10-01 | 599 | 599 | 588 | 588 | 30,000 | 971.90 |
1985-09-30 | 615 | 619 | 600 | 600 | 27,000 | 991.74 |
1985-09-28 | 619 | 620 | 615 | 615 | 34,000 | 1,016.53 |
1985-09-27 | 621 | 628 | 619 | 620 | 157,000 | 1,024.79 |
1985-09-26 | 610 | 620 | 609 | 619 | 104,000 | 1,023.14 |
1985-09-25 | 602 | 615 | 602 | 610 | 116,000 | 1,008.26 |
1985-09-24 | 601 | 605 | 585 | 600 | 44,000 | 991.74 |
1985-09-21 | 605 | 612 | 595 | 612 | 72,000 | 1,011.57 |
1985-09-20 | 629 | 629 | 610 | 615 | 194,000 | 1,016.53 |
1985-09-19 | 598 | 620 | 596 | 619 | 252,000 | 1,023.14 |
1985-09-18 | 574 | 588 | 574 | 588 | 95,000 | 971.90 |
1985-09-17 | 553 | 554 | 550 | 554 | 128,000 | 915.70 |
1985-09-13 | 550 | 553 | 548 | 548 | 46,000 | 905.79 |
1985-09-12 | 560 | 560 | 545 | 545 | 104,000 | 900.83 |
1985-09-11 | 555 | 560 | 550 | 550 | 35,000 | 909.09 |
1985-09-10 | 570 | 570 | 555 | 565 | 28,000 | 933.88 |
1985-09-09 | 581 | 581 | 571 | 571 | 18,000 | 943.80 |
1985-09-07 | 571 | 585 | 571 | 585 | 6,000 | 966.94 |
1985-09-06 | 581 | 581 | 562 | 562 | 18,000 | 928.93 |
1985-09-05 | 561 | 562 | 560 | 561 | 12,000 | 927.27 |
1985-09-04 | 561 | 561 | 561 | 561 | 5,000 | 927.27 |
1985-09-03 | 566 | 570 | 560 | 560 | 10,000 | 925.62 |
1985-09-02 | 564 | 566 | 564 | 566 | 7,000 | 935.54 |
1985-08-31 | 561 | 561 | 560 | 560 | 3,000 | 925.62 |
1985-08-30 | 560 | 570 | 560 | 560 | 23,000 | 925.62 |
1985-08-29 | 556 | 559 | 556 | 556 | 10,000 | 919.01 |
1985-08-28 | 560 | 563 | 555 | 555 | 97,000 | 917.36 |
1985-08-27 | 551 | 551 | 550 | 551 | 10,000 | 910.74 |
1985-08-26 | 560 | 560 | 545 | 545 | 72,000 | 900.83 |
1985-08-23 | 629 | 630 | 608 | 608 | 109,000 | 1,004.96 |
1985-08-22 | 602 | 630 | 600 | 625 | 103,000 | 1,033.06 |
1985-08-21 | 600 | 609 | 600 | 600 | 50,000 | 991.74 |
1985-08-20 | 600 | 600 | 590 | 600 | 52,000 | 991.74 |
1985-08-19 | 594 | 599 | 581 | 581 | 23,000 | 960.33 |
1985-08-16 | 580 | 620 | 580 | 620 | 83,000 | 1,024.79 |
1985-08-15 | 550 | 560 | 540 | 540 | 99,000 | 892.56 |
1985-08-14 | 550 | 555 | 530 | 530 | 53,000 | 876.03 |
1985-08-13 | 540 | 540 | 540 | 540 | 4,000 | 892.56 |
1985-08-12 | 560 | 560 | 550 | 550 | 20,000 | 909.09 |
1985-08-09 | 560 | 560 | 559 | 559 | 6,000 | 923.97 |
1985-08-07 | 542 | 551 | 541 | 542 | 19,000 | 895.87 |
1985-08-06 | 556 | 556 | 555 | 555 | 18,000 | 917.36 |
1985-08-05 | 556 | 559 | 556 | 556 | 10,000 | 919.01 |
1985-08-03 | 555 | 560 | 555 | 560 | 9,000 | 925.62 |
1985-08-02 | 565 | 568 | 544 | 560 | 38,000 | 925.62 |
1985-08-01 | 536 | 577 | 536 | 565 | 22,000 | 933.88 |
1985-07-31 | 547 | 547 | 520 | 520 | 104,000 | 859.50 |
1985-07-30 | 600 | 600 | 584 | 590 | 14,000 | 975.21 |
1985-07-29 | 620 | 620 | 600 | 600 | 142,000 | 991.74 |
1985-07-27 | 610 | 620 | 610 | 612 | 37,000 | 1,011.57 |
1985-07-26 | 603 | 608 | 600 | 600 | 64,000 | 991.74 |
1985-07-25 | 629 | 629 | 603 | 603 | 114,000 | 996.69 |
1985-07-24 | 625 | 627 | 613 | 627 | 59,000 | 1,036.36 |
1985-07-23 | 611 | 628 | 600 | 628 | 48,000 | 1,038.02 |
1985-07-22 | 626 | 640 | 621 | 621 | 84,000 | 1,026.45 |
1985-07-20 | 640 | 650 | 625 | 625 | 447,000 | 1,033.06 |
1985-07-19 | 600 | 660 | 598 | 650 | 803,000 | 1,074.38 |
1985-07-18 | 580 | 588 | 569 | 588 | 365,000 | 971.90 |
1985-07-17 | 553 | 580 | 549 | 570 | 215,000 | 942.15 |
1985-07-16 | 545 | 555 | 531 | 551 | 115,000 | 910.74 |
1985-07-15 | 540 | 545 | 530 | 530 | 95,000 | 876.03 |
1985-07-12 | 515 | 530 | 515 | 530 | 94,000 | 876.03 |
1985-07-11 | 512 | 520 | 512 | 513 | 50,000 | 847.93 |
1985-07-10 | 511 | 519 | 511 | 519 | 15,000 | 857.85 |
1985-07-09 | 519 | 519 | 508 | 509 | 27,000 | 841.32 |
1985-07-08 | 510 | 519 | 510 | 519 | 11,000 | 857.85 |
1985-07-06 | 510 | 515 | 507 | 508 | 7,000 | 839.67 |
1985-07-05 | 511 | 520 | 506 | 520 | 11,000 | 859.50 |
1985-07-04 | 509 | 524 | 509 | 520 | 62,000 | 859.50 |
1985-07-03 | 502 | 502 | 502 | 502 | 5,000 | 829.75 |
1985-07-02 | 509 | 509 | 500 | 500 | 15,000 | 826.45 |
1985-06-29 | 501 | 519 | 501 | 519 | 14,000 | 857.85 |
1985-06-28 | 506 | 506 | 499 | 500 | 7,000 | 826.45 |
1985-06-27 | 506 | 506 | 506 | 506 | 4,000 | 836.36 |
1985-06-26 | 512 | 520 | 510 | 520 | 29,000 | 859.50 |
1985-06-25 | 522 | 524 | 520 | 524 | 24,000 | 866.12 |
1985-06-24 | 522 | 524 | 520 | 520 | 42,000 | 859.50 |
1985-06-21 | 523 | 523 | 520 | 520 | 28,000 | 859.50 |
1985-06-20 | 522 | 523 | 520 | 523 | 38,000 | 864.46 |
1985-06-19 | 522 | 523 | 519 | 522 | 23,000 | 862.81 |
1985-06-18 | 519 | 524 | 515 | 524 | 51,000 | 866.12 |
1985-06-17 | 513 | 519 | 505 | 519 | 58,000 | 857.85 |
1985-06-15 | 516 | 517 | 498 | 498 | 23,000 | 823.14 |
1985-06-14 | 507 | 516 | 500 | 516 | 28,000 | 852.89 |
1985-06-13 | 507 | 507 | 507 | 507 | 3,000 | 838.02 |
1985-06-12 | 515 | 515 | 505 | 505 | 15,000 | 834.71 |
1985-06-11 | 517 | 520 | 516 | 516 | 22,000 | 852.89 |
1985-06-10 | 515 | 519 | 510 | 517 | 20,000 | 854.55 |
1985-06-07 | 497 | 497 | 497 | 497 | 21,000 | 821.49 |
1985-06-06 | 519 | 519 | 517 | 517 | 13,000 | 854.55 |
1985-06-05 | 501 | 519 | 500 | 519 | 60,000 | 857.85 |
1985-06-04 | 495 | 500 | 495 | 500 | 19,000 | 826.45 |
1985-06-03 | 495 | 500 | 495 | 500 | 12,000 | 826.45 |
1985-06-01 | 502 | 502 | 495 | 495 | 6,000 | 818.18 |
1985-05-31 | 499 | 500 | 499 | 500 | 14,000 | 826.45 |
1985-05-30 | 491 | 499 | 491 | 495 | 28,000 | 818.18 |
1985-05-29 | 491 | 493 | 491 | 493 | 9,000 | 814.88 |
1985-05-28 | 491 | 491 | 491 | 491 | 11,000 | 811.57 |
1985-05-27 | 492 | 492 | 492 | 492 | 5,000 | 813.22 |
1985-05-25 | 492 | 492 | 492 | 492 | 12,000 | 813.22 |
1985-05-24 | 492 | 500 | 492 | 492 | 11,000 | 813.22 |
1985-05-23 | 490 | 491 | 490 | 491 | 5,000 | 811.57 |
1985-05-22 | 492 | 495 | 490 | 490 | 22,000 | 809.92 |
1985-05-21 | 495 | 495 | 492 | 492 | 12,000 | 813.22 |
1985-05-20 | 490 | 491 | 490 | 491 | 3,000 | 811.57 |
1985-05-18 | 487 | 487 | 487 | 487 | 4,000 | 804.96 |
1985-05-17 | 486 | 490 | 486 | 487 | 12,000 | 804.96 |
1985-05-16 | 485 | 486 | 485 | 485 | 8,000 | 801.65 |
1985-05-15 | 495 | 500 | 483 | 483 | 28,000 | 798.35 |
1985-05-14 | 488 | 490 | 486 | 490 | 9,000 | 809.92 |
1985-05-13 | 486 | 488 | 486 | 486 | 8,000 | 803.31 |
1985-05-09 | 481 | 481 | 481 | 481 | 4,000 | 795.04 |
1985-05-08 | 480 | 481 | 480 | 481 | 10,000 | 795.04 |
1985-05-07 | 479 | 483 | 479 | 480 | 15,000 | 793.39 |
1985-05-04 | 482 | 483 | 481 | 483 | 7,000 | 798.35 |
1985-05-02 | 479 | 480 | 479 | 480 | 8,000 | 793.39 |
1985-05-01 | 478 | 479 | 478 | 479 | 3,000 | 791.74 |
1985-04-30 | 479 | 480 | 476 | 476 | 11,000 | 786.78 |
1985-04-26 | 478 | 479 | 478 | 478 | 6,000 | 790.08 |
1985-04-25 | 478 | 478 | 478 | 478 | 1,000 | 790.08 |
1985-04-24 | 480 | 480 | 478 | 478 | 11,000 | 790.08 |
1985-04-23 | 490 | 490 | 490 | 490 | 3,000 | 809.92 |
1985-04-22 | 490 | 494 | 480 | 480 | 13,000 | 793.39 |
1985-04-20 | 489 | 489 | 489 | 489 | 2,000 | 808.26 |
1985-04-19 | 477 | 480 | 477 | 480 | 9,000 | 793.39 |
1985-04-18 | 490 | 490 | 476 | 476 | 17,000 | 786.78 |
1985-04-17 | 494 | 494 | 490 | 490 | 9,000 | 809.92 |
1985-04-16 | 499 | 499 | 499 | 499 | 7,000 | 824.79 |
1985-04-12 | 479 | 480 | 479 | 480 | 9,000 | 793.39 |
1985-04-11 | 478 | 478 | 478 | 478 | 14,000 | 790.08 |
1985-04-10 | 477 | 477 | 476 | 476 | 11,000 | 786.78 |
1985-04-09 | 476 | 477 | 476 | 477 | 9,000 | 788.43 |
1985-04-08 | 476 | 476 | 476 | 476 | 2,000 | 786.78 |
1985-04-06 | 471 | 471 | 471 | 471 | 3,000 | 778.51 |
1985-04-05 | 470 | 470 | 470 | 470 | 13,000 | 776.86 |
1985-04-04 | 480 | 480 | 480 | 480 | 10,000 | 793.39 |
1985-04-03 | 487 | 488 | 485 | 485 | 12,000 | 801.65 |
1985-04-02 | 486 | 486 | 486 | 486 | 8,000 | 803.31 |
1985-04-01 | 486 | 490 | 486 | 486 | 9,000 | 803.31 |
1985-03-29 | 492 | 500 | 491 | 491 | 11,000 | 811.57 |
1985-03-28 | 491 | 491 | 491 | 491 | 1,000 | 811.57 |
1985-03-27 | 492 | 500 | 490 | 490 | 9,000 | 809.92 |
1985-03-26 | 491 | 491 | 490 | 490 | 11,000 | 809.92 |
1985-03-25 | 507 | 507 | 500 | 506 | 12,000 | 836.36 |
1985-03-23 | 507 | 507 | 505 | 507 | 12,000 | 838.02 |
1985-03-22 | 506 | 510 | 506 | 507 | 20,000 | 838.02 |
1985-03-20 | 495 | 500 | 490 | 500 | 38,000 | 826.45 |
1985-03-19 | 480 | 499 | 480 | 499 | 21,000 | 824.79 |
1985-03-18 | 475 | 475 | 474 | 474 | 6,000 | 783.47 |
1985-03-16 | 480 | 480 | 480 | 480 | 5,000 | 793.39 |
1985-03-15 | 474 | 474 | 474 | 474 | 17,000 | 783.47 |
1985-03-14 | 484 | 484 | 484 | 484 | 3,000 | 800 |
1985-03-13 | 489 | 490 | 489 | 489 | 12,000 | 808.26 |
1985-03-12 | 475 | 490 | 471 | 490 | 12,000 | 809.92 |
1985-03-11 | 470 | 485 | 470 | 485 | 15,000 | 801.65 |
1985-03-08 | 462 | 470 | 462 | 470 | 12,000 | 776.86 |
1985-03-07 | 470 | 470 | 462 | 462 | 12,000 | 763.64 |
1985-03-05 | 490 | 490 | 490 | 490 | 3,000 | 809.92 |
1985-03-04 | 470 | 480 | 470 | 480 | 9,000 | 793.39 |
1985-03-02 | 465 | 470 | 465 | 470 | 3,000 | 776.86 |
1985-03-01 | 461 | 461 | 461 | 461 | 16,000 | 761.98 |
1985-02-27 | 461 | 461 | 461 | 461 | 5,000 | 761.98 |
1985-02-26 | 460 | 475 | 460 | 475 | 2,000 | 785.12 |
1985-02-25 | 452 | 460 | 450 | 460 | 11,000 | 760.33 |
1985-02-23 | 460 | 460 | 450 | 450 | 10,000 | 743.80 |
1985-02-20 | 460 | 460 | 460 | 460 | 14,000 | 760.33 |
1985-02-19 | 460 | 461 | 460 | 460 | 18,000 | 760.33 |
1985-02-18 | 461 | 465 | 461 | 461 | 4,000 | 761.98 |
1985-02-16 | 460 | 460 | 460 | 460 | 4,000 | 760.33 |
1985-02-15 | 465 | 465 | 461 | 465 | 4,000 | 768.60 |
1985-02-14 | 464 | 464 | 464 | 464 | 4,000 | 766.94 |
1985-02-13 | 466 | 466 | 465 | 465 | 5,000 | 768.60 |
1985-02-12 | 470 | 470 | 465 | 465 | 12,000 | 768.60 |
1985-02-08 | 466 | 470 | 466 | 466 | 7,000 | 770.25 |
1985-02-07 | 466 | 470 | 466 | 470 | 8,000 | 776.86 |
1985-02-06 | 470 | 471 | 470 | 470 | 15,000 | 776.86 |
1985-02-05 | 470 | 470 | 470 | 470 | 4,000 | 776.86 |
1985-02-04 | 470 | 470 | 470 | 470 | 2,000 | 776.86 |
1985-02-02 | 468 | 468 | 468 | 468 | 3,000 | 773.55 |
1985-01-31 | 465 | 467 | 465 | 467 | 17,000 | 771.90 |
1985-01-29 | 465 | 465 | 465 | 465 | 8,000 | 768.60 |
1985-01-28 | 465 | 465 | 465 | 465 | 31,000 | 768.60 |
1985-01-23 | 480 | 480 | 480 | 480 | 14,000 | 793.39 |
1985-01-22 | 481 | 481 | 481 | 481 | 2,000 | 795.04 |
1985-01-21 | 481 | 482 | 480 | 480 | 4,000 | 793.39 |
1985-01-19 | 490 | 490 | 480 | 480 | 10,000 | 793.39 |
1985-01-16 | 500 | 500 | 498 | 498 | 4,000 | 823.14 |
1985-01-14 | 500 | 500 | 500 | 500 | 5,000 | 826.45 |
1985-01-10 | 500 | 500 | 499 | 500 | 8,000 | 826.45 |
1985-01-09 | 495 | 510 | 495 | 500 | 8,000 | 826.45 |
1985-01-08 | 508 | 508 | 500 | 500 | 6,000 | 826.45 |
1985-01-07 | 517 | 517 | 505 | 505 | 8,000 | 834.71 |
1985-01-04 | 528 | 528 | 527 | 527 | 10,000 | 871.07 |
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