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
1985-12-285255255255251,000867.77
1985-12-275255255255252,000867.77
1985-12-2652152552152522,000867.77
1985-12-2552752752652611,000869.42
1985-12-245265265255258,000867.77
1985-12-235265265265262,000869.42
1985-12-215255255255256,000867.77
1985-12-2055055052552523,000867.77
1985-12-1955055555055066,000909.09
1985-12-1853955053655024,000909.09
1985-12-1751253651253633,000885.95
1985-12-1652052051051140,000844.63
1985-12-1351051551051092,000842.98
1985-12-125105105105105,000842.98
1985-12-1151551550551115,000844.63
1985-12-1051551550850845,000839.67
1985-12-095135135075134,000847.93
1985-12-075115125055058,000834.71
1985-12-0651551551151119,000844.63
1985-12-055205205165164,000852.89
1985-12-035255255255255,000867.77
1985-12-025155155145159,000851.24
1985-11-305125205125153,000851.24
1985-11-295115115115111,000844.63
1985-11-285115115115118,000844.63
1985-11-2751251251151111,000844.63
1985-11-2652052351251227,000846.28
1985-11-255145155145153,000851.24
1985-11-2251251451251223,000846.28
1985-11-2151251251151113,000844.63
1985-11-2051151151151115,000844.63
1985-11-1951551551051117,000844.63
1985-11-185155155155151,000851.24
1985-11-165165165155156,000851.24
1985-11-155155165155159,000851.24
1985-11-1452052051951910,000857.85
1985-11-1253053052952912,000874.38
1985-11-115165165165163,000852.89
1985-11-085155155155151,000851.24
1985-11-075105105105102,000842.98
1985-11-065105125025027,000829.75
1985-11-055125125125123,000846.28
1985-11-025025025025023,000829.75
1985-11-0150750750150121,000828.10
1985-10-3151151450050058,000826.45
1985-10-3050150650050632,000836.36
1985-10-2950551050050069,000826.45
1985-10-2850651150550543,000834.71
1985-10-2651051150550526,000834.71
1985-10-2553553552052028,000859.50
1985-10-2454055053553528,000884.30
1985-10-2354755054754766,000904.13
1985-10-2255056055055031,000909.09
1985-10-215605605605602,000925.62
1985-10-1954354954254734,000904.13
1985-10-1855656054054017,000892.56
1985-10-175605605565566,000919.01
1985-10-1656556854954934,000907.44
1985-10-1557057556856837,000938.84
1985-10-145625635625633,000930.58
1985-10-1157057056056028,000925.62
1985-10-095705705605707,000942.15
1985-10-0857057557057015,000942.15
1985-10-055915915805806,000958.68
1985-10-0459259459159114,000976.86
1985-10-035515515515513,000910.74
1985-10-0255856254554552,000900.83
1985-10-0159959958858830,000971.90
1985-09-3061561960060027,000991.74
1985-09-2861962061561534,0001,016.53
1985-09-27621628619620157,0001,024.79
1985-09-26610620609619104,0001,023.14
1985-09-25602615602610116,0001,008.26
1985-09-2460160558560044,000991.74
1985-09-2160561259561272,0001,011.57
1985-09-20629629610615194,0001,016.53
1985-09-19598620596619252,0001,023.14
1985-09-1857458857458895,000971.90
1985-09-17553554550554128,000915.70
1985-09-1355055354854846,000905.79
1985-09-12560560545545104,000900.83
1985-09-1155556055055035,000909.09
1985-09-1057057055556528,000933.88
1985-09-0958158157157118,000943.80
1985-09-075715855715856,000966.94
1985-09-0658158156256218,000928.93
1985-09-0556156256056112,000927.27
1985-09-045615615615615,000927.27
1985-09-0356657056056010,000925.62
1985-09-025645665645667,000935.54
1985-08-315615615605603,000925.62
1985-08-3056057056056023,000925.62
1985-08-2955655955655610,000919.01
1985-08-2856056355555597,000917.36
1985-08-2755155155055110,000910.74
1985-08-2656056054554572,000900.83
1985-08-23629630608608109,0001,004.96
1985-08-22602630600625103,0001,033.06
1985-08-2160060960060050,000991.74
1985-08-2060060059060052,000991.74
1985-08-1959459958158123,000960.33
1985-08-1658062058062083,0001,024.79
1985-08-1555056054054099,000892.56
1985-08-1455055553053053,000876.03
1985-08-135405405405404,000892.56
1985-08-1256056055055020,000909.09
1985-08-095605605595596,000923.97
1985-08-0754255154154219,000895.87
1985-08-0655655655555518,000917.36
1985-08-0555655955655610,000919.01
1985-08-035555605555609,000925.62
1985-08-0256556854456038,000925.62
1985-08-0153657753656522,000933.88
1985-07-31547547520520104,000859.50
1985-07-3060060058459014,000975.21
1985-07-29620620600600142,000991.74
1985-07-2761062061061237,0001,011.57
1985-07-2660360860060064,000991.74
1985-07-25629629603603114,000996.69
1985-07-2462562761362759,0001,036.36
1985-07-2361162860062848,0001,038.02
1985-07-2262664062162184,0001,026.45
1985-07-20640650625625447,0001,033.06
1985-07-19600660598650803,0001,074.38
1985-07-18580588569588365,000971.90
1985-07-17553580549570215,000942.15
1985-07-16545555531551115,000910.74
1985-07-1554054553053095,000876.03
1985-07-1251553051553094,000876.03
1985-07-1151252051251350,000847.93
1985-07-1051151951151915,000857.85
1985-07-0951951950850927,000841.32
1985-07-0851051951051911,000857.85
1985-07-065105155075087,000839.67
1985-07-0551152050652011,000859.50
1985-07-0450952450952062,000859.50
1985-07-035025025025025,000829.75
1985-07-0250950950050015,000826.45
1985-06-2950151950151914,000857.85
1985-06-285065064995007,000826.45
1985-06-275065065065064,000836.36
1985-06-2651252051052029,000859.50
1985-06-2552252452052424,000866.12
1985-06-2452252452052042,000859.50
1985-06-2152352352052028,000859.50
1985-06-2052252352052338,000864.46
1985-06-1952252351952223,000862.81
1985-06-1851952451552451,000866.12
1985-06-1751351950551958,000857.85
1985-06-1551651749849823,000823.14
1985-06-1450751650051628,000852.89
1985-06-135075075075073,000838.02
1985-06-1251551550550515,000834.71
1985-06-1151752051651622,000852.89
1985-06-1051551951051720,000854.55
1985-06-0749749749749721,000821.49
1985-06-0651951951751713,000854.55
1985-06-0550151950051960,000857.85
1985-06-0449550049550019,000826.45
1985-06-0349550049550012,000826.45
1985-06-015025024954956,000818.18
1985-05-3149950049950014,000826.45
1985-05-3049149949149528,000818.18
1985-05-294914934914939,000814.88
1985-05-2849149149149111,000811.57
1985-05-274924924924925,000813.22
1985-05-2549249249249212,000813.22
1985-05-2449250049249211,000813.22
1985-05-234904914904915,000811.57
1985-05-2249249549049022,000809.92
1985-05-2149549549249212,000813.22
1985-05-204904914904913,000811.57
1985-05-184874874874874,000804.96
1985-05-1748649048648712,000804.96
1985-05-164854864854858,000801.65
1985-05-1549550048348328,000798.35
1985-05-144884904864909,000809.92
1985-05-134864884864868,000803.31
1985-05-094814814814814,000795.04
1985-05-0848048148048110,000795.04
1985-05-0747948347948015,000793.39
1985-05-044824834814837,000798.35
1985-05-024794804794808,000793.39
1985-05-014784794784793,000791.74
1985-04-3047948047647611,000786.78
1985-04-264784794784786,000790.08
1985-04-254784784784781,000790.08
1985-04-2448048047847811,000790.08
1985-04-234904904904903,000809.92
1985-04-2249049448048013,000793.39
1985-04-204894894894892,000808.26
1985-04-194774804774809,000793.39
1985-04-1849049047647617,000786.78
1985-04-174944944904909,000809.92
1985-04-164994994994997,000824.79
1985-04-124794804794809,000793.39
1985-04-1147847847847814,000790.08
1985-04-1047747747647611,000786.78
1985-04-094764774764779,000788.43
1985-04-084764764764762,000786.78
1985-04-064714714714713,000778.51
1985-04-0547047047047013,000776.86
1985-04-0448048048048010,000793.39
1985-04-0348748848548512,000801.65
1985-04-024864864864868,000803.31
1985-04-014864904864869,000803.31
1985-03-2949250049149111,000811.57
1985-03-284914914914911,000811.57
1985-03-274925004904909,000809.92
1985-03-2649149149049011,000809.92
1985-03-2550750750050612,000836.36
1985-03-2350750750550712,000838.02
1985-03-2250651050650720,000838.02
1985-03-2049550049050038,000826.45
1985-03-1948049948049921,000824.79
1985-03-184754754744746,000783.47
1985-03-164804804804805,000793.39
1985-03-1547447447447417,000783.47
1985-03-144844844844843,000800
1985-03-1348949048948912,000808.26
1985-03-1247549047149012,000809.92
1985-03-1147048547048515,000801.65
1985-03-0846247046247012,000776.86
1985-03-0747047046246212,000763.64
1985-03-054904904904903,000809.92
1985-03-044704804704809,000793.39
1985-03-024654704654703,000776.86
1985-03-0146146146146116,000761.98
1985-02-274614614614615,000761.98
1985-02-264604754604752,000785.12
1985-02-2545246045046011,000760.33
1985-02-2346046045045010,000743.80
1985-02-2046046046046014,000760.33
1985-02-1946046146046018,000760.33
1985-02-184614654614614,000761.98
1985-02-164604604604604,000760.33
1985-02-154654654614654,000768.60
1985-02-144644644644644,000766.94
1985-02-134664664654655,000768.60
1985-02-1247047046546512,000768.60
1985-02-084664704664667,000770.25
1985-02-074664704664708,000776.86
1985-02-0647047147047015,000776.86
1985-02-054704704704704,000776.86
1985-02-044704704704702,000776.86
1985-02-024684684684683,000773.55
1985-01-3146546746546717,000771.90
1985-01-294654654654658,000768.60
1985-01-2846546546546531,000768.60
1985-01-2348048048048014,000793.39
1985-01-224814814814812,000795.04
1985-01-214814824804804,000793.39
1985-01-1949049048048010,000793.39
1985-01-165005004984984,000823.14
1985-01-145005005005005,000826.45
1985-01-105005004995008,000826.45
1985-01-094955104955008,000826.45
1985-01-085085085005006,000826.45
1985-01-075175175055058,000834.71
1985-01-0452852852752710,000871.07

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