1968 太平電業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	461	468	461	468	12,000	773.55
1986-12-26	473	473	461	461	20,000	761.98
1986-12-25	469	479	467	467	39,000	771.90
1986-12-24	470	480	469	469	41,000	775.21
1986-12-23	472	472	469	469	31,000	775.21
1986-12-22	482	482	471	474	48,000	783.47
1986-12-19	488	488	481	481	25,000	795.04
1986-12-18	483	483	480	481	50,000	795.04
1986-12-17	480	480	473	478	16,000	790.08
1986-12-16	480	480	478	478	7,000	790.08
1986-12-15	480	480	471	471	41,000	778.51
1986-12-12	480	485	480	480	34,000	793.39
1986-12-11	485	490	480	480	18,000	793.39
1986-12-10	498	498	480	485	41,000	801.65
1986-12-09	499	499	493	499	14,000	824.79
1986-12-08	492	500	492	500	23,000	826.45
1986-12-06	490	494	486	486	39,000	803.31
1986-12-05	494	494	490	494	25,000	816.53
1986-12-04	490	497	490	494	24,000	816.53
1986-12-03	486	486	486	486	22,000	803.31
1986-12-02	485	490	482	489	16,000	808.26
1986-12-01	485	490	482	482	39,000	796.69
1986-11-29	490	490	480	480	22,000	793.39
1986-11-28	496	496	490	490	21,000	809.92
1986-11-27	492	492	490	491	13,000	811.57
1986-11-26	488	488	480	487	16,000	804.96
1986-11-25	477	483	477	483	13,000	798.35
1986-11-22	472	473	470	472	18,000	780.17
1986-11-21	467	473	467	470	10,000	776.86
1986-11-20	470	470	462	465	19,000	768.60
1986-11-19	475	475	470	470	38,000	776.86
1986-11-18	479	479	470	475	23,000	785.12
1986-11-17	485	485	480	480	9,000	793.39
1986-11-14	496	496	480	480	55,000	793.39
1986-11-13	510	510	491	500	82,000	826.45
1986-11-12	494	516	494	510	254,000	842.98
1986-11-11	460	490	460	484	222,000	800
1986-11-10	465	468	447	450	222,000	743.80
1986-11-07	445	451	444	450	107,000	743.80
1986-11-06	440	445	440	440	84,000	727.27
1986-11-05	445	445	440	440	81,000	727.27
1986-11-04	450	450	442	442	39,000	730.58
1986-11-01	451	453	442	453	31,000	748.76
1986-10-31	450	450	445	446	62,000	737.19
1986-10-30	445	451	445	451	37,000	745.46
1986-10-29	440	445	440	440	49,000	727.27
1986-10-28	440	441	440	440	33,000	727.27
1986-10-27	440	441	440	440	28,000	727.27
1986-10-25	442	442	430	440	15,000	727.27
1986-10-24	450	451	440	440	68,000	727.27
1986-10-23	442	445	442	445	35,000	735.54
1986-10-22	441	450	441	445	8,000	735.54
1986-10-21	450	450	440	440	34,000	727.27
1986-10-20	460	460	450	450	15,000	743.80
1986-10-17	465	470	450	450	17,000	743.80
1986-10-16	470	470	470	470	28,000	776.86
1986-10-15	470	490	470	488	68,000	806.61
1986-10-14	461	465	461	462	22,000	763.64
1986-10-13	451	451	451	451	23,000	745.46
1986-10-09	445	446	445	445	34,000	735.54
1986-10-08	455	460	440	445	49,000	735.54
1986-10-06	446	446	441	445	23,000	735.54
1986-10-04	435	440	428	430	66,000	710.74
1986-10-03	420	440	420	440	58,000	727.27
1986-10-02	440	441	425	426	57,000	704.13
1986-09-30	475	480	460	460	23,000	760.33
1986-09-29	480	485	480	480	34,000	793.39
1986-09-27	483	485	480	480	41,000	793.39
1986-09-26	484	485	482	482	20,000	796.69
1986-09-25	485	490	482	485	33,000	801.65
1986-09-24	483	484	482	484	11,000	800
1986-09-22	480	485	480	484	72,000	800
1986-09-19	485	485	480	480	39,000	793.39
1986-09-18	480	481	480	480	42,000	793.39
1986-09-17	490	490	480	480	25,000	793.39
1986-09-16	480	480	480	480	13,000	793.39
1986-09-12	490	491	480	480	35,000	793.39
1986-09-11	500	501	498	498	22,000	823.14
1986-09-10	490	499	490	499	20,000	824.79
1986-09-09	500	501	490	490	31,000	809.92
1986-09-08	501	510	500	500	19,000	826.45
1986-09-06	502	509	502	502	22,000	829.75
1986-09-05	510	510	502	502	14,000	829.75
1986-09-04	502	511	502	510	7,000	842.98
1986-09-03	505	505	502	502	21,000	829.75
1986-09-02	509	509	507	507	31,000	838.02
1986-09-01	508	515	508	508	15,000	839.67
1986-08-30	510	510	506	506	21,000	836.36
1986-08-29	518	520	510	510	16,000	842.98
1986-08-28	505	518	505	515	9,000	851.24
1986-08-27	496	501	495	500	26,000	826.45
1986-08-25	490	495	490	490	76,000	809.92
1986-08-23	489	490	489	490	35,000	809.92
1986-08-22	510	515	476	476	82,000	786.78
1986-08-21	520	535	510	510	57,000	842.98
1986-08-20	538	538	538	538	7,000	889.26
1986-08-19	549	550	530	536	36,000	885.95
1986-08-18	555	555	550	550	36,000	909.09
1986-08-15	553	559	553	558	34,000	922.31
1986-08-14	560	560	550	550	11,000	909.09
1986-08-13	561	562	552	552	28,000	912.40
1986-08-12	565	565	550	550	34,000	909.09
1986-08-11	560	570	560	565	18,000	933.88
1986-08-08	570	573	560	562	20,000	928.93
1986-08-07	568	584	555	555	35,000	917.36
1986-08-06	572	580	565	565	25,000	933.88
1986-08-05	565	575	565	571	25,000	943.80
1986-08-04	569	578	569	578	9,000	955.37
1986-08-02	579	579	578	579	11,000	957.03
1986-08-01	592	595	580	580	36,000	958.68
1986-07-31	592	600	591	591	57,000	976.86
1986-07-30	610	610	590	590	60,000	975.21
1986-07-29	621	621	600	610	66,000	1,008.26
1986-07-28	632	632	621	621	76,000	1,026.45
1986-07-26	640	645	631	631	100,000	1,042.98
1986-07-25	638	649	631	640	269,000	1,057.85
1986-07-24	620	630	616	628	493,000	1,038.02
1986-07-23	616	617	610	617	198,000	1,019.83
1986-07-22	590	615	590	615	61,000	1,016.53
1986-07-21	616	616	590	600	254,000	991.74
1986-07-19	620	620	610	616	175,000	1,018.18
1986-07-18	610	621	608	610	392,000	1,008.26
1986-07-17	605	616	602	607	285,000	1,003.31
1986-07-16	615	622	595	601	598,000	993.39
1986-07-15	570	612	568	605	507,000	1,000
1986-07-14	569	570	567	570	20,000	942.15
1986-07-11	566	570	565	565	80,000	933.88
1986-07-10	565	570	565	569	28,000	940.50
1986-07-09	562	570	562	565	68,000	933.88
1986-07-08	560	570	557	557	89,000	920.66
1986-07-07	562	570	561	570	39,000	942.15
1986-07-05	560	560	556	560	35,000	925.62
1986-07-04	556	560	555	556	19,000	919.01
1986-07-03	556	560	555	555	27,000	917.36
1986-07-02	552	555	550	555	19,000	917.36
1986-07-01	560	560	550	550	28,000	909.09
1986-06-30	552	560	550	560	50,000	925.62
1986-06-28	550	555	550	550	53,000	909.09
1986-06-27	551	551	541	545	51,000	900.83
1986-06-26	545	553	541	541	84,000	894.22
1986-06-25	560	560	546	550	74,000	909.09
1986-06-24	561	561	540	550	48,000	909.09
1986-06-23	575	576	565	566	62,000	935.54
1986-06-21	570	570	560	565	60,000	933.88
1986-06-20	565	570	564	566	95,000	935.54
1986-06-19	562	565	559	565	110,000	933.88
1986-06-18	560	560	557	560	28,000	925.62
1986-06-17	562	568	560	560	45,000	925.62
1986-06-16	568	570	560	567	23,000	937.19
1986-06-13	555	559	548	548	27,000	905.79
1986-06-12	551	565	550	555	54,000	917.36
1986-06-11	540	550	540	543	74,000	897.52
1986-06-10	575	590	575	588	42,000	971.90
1986-06-09	595	595	585	585	64,000	966.94
1986-06-07	570	600	570	600	54,000	991.74
1986-06-06	550	570	549	569	190,000	940.50
1986-06-05	550	560	546	550	41,000	909.09
1986-06-04	550	552	545	550	11,000	909.09
1986-06-03	551	559	550	550	13,000	909.09
1986-06-02	550	550	540	550	28,000	909.09
1986-05-31	560	560	560	560	8,000	925.62
1986-05-30	545	560	545	560	7,000	925.62
1986-05-29	540	540	540	540	11,000	892.56
1986-05-28	540	545	537	545	15,000	900.83
1986-05-27	555	555	541	545	39,000	900.83
1986-05-26	555	555	550	550	12,000	909.09
1986-05-24	550	565	550	565	12,000	933.88
1986-05-23	550	575	547	565	28,000	933.88
1986-05-22	550	550	545	550	15,000	909.09
1986-05-21	545	550	545	550	4,000	909.09
1986-05-20	545	550	545	550	10,000	909.09
1986-05-19	550	550	550	550	8,000	909.09
1986-05-17	560	560	540	540	28,000	892.56
1986-05-16	570	570	550	550	18,000	909.09
1986-05-15	570	570	560	570	72,000	942.15
1986-05-14	550	574	550	574	99,000	948.76
1986-05-13	549	550	548	550	30,000	909.09
1986-05-12	540	550	536	550	71,000	909.09
1986-05-09	549	550	540	545	58,000	900.83
1986-05-08	540	550	540	549	51,000	907.44
1986-05-07	538	550	538	550	67,000	909.09
1986-05-06	513	538	513	535	20,000	884.30
1986-05-02	515	521	510	511	23,000	844.63
1986-05-01	530	530	520	520	59,000	859.50
1986-04-30	523	530	521	521	23,000	861.16
1986-04-28	523	530	523	530	11,000	876.03
1986-04-26	522	525	521	521	17,000	861.16
1986-04-25	521	521	521	521	18,000	861.16
1986-04-24	539	539	521	521	37,000	861.16
1986-04-23	530	530	521	529	13,000	874.38
1986-04-22	540	540	521	521	14,000	861.16
1986-04-21	520	521	520	521	14,000	861.16
1986-04-19	540	540	540	540	10,000	892.56
1986-04-18	522	539	520	539	37,000	890.91
1986-04-17	531	531	521	521	41,000	861.16
1986-04-16	533	540	530	531	51,000	877.69
1986-04-15	533	533	533	533	15,000	880.99
1986-04-14	540	540	536	536	17,000	885.95
1986-04-11	530	542	530	542	19,000	895.87
1986-04-10	540	545	540	543	21,000	897.52
1986-04-09	521	535	521	535	10,000	884.30
1986-04-08	521	521	521	521	3,000	861.16
1986-04-07	521	521	520	520	4,000	859.50
1986-04-05	520	520	520	520	3,000	859.50
1986-04-04	530	530	520	520	24,000	859.50
1986-04-03	518	530	517	530	7,000	876.03
1986-04-02	515	515	515	515	12,000	851.24
1986-04-01	535	536	535	535	25,000	884.30
1986-03-31	520	549	517	549	26,000	907.44
1986-03-29	508	518	508	511	24,000	844.63
1986-03-28	519	519	507	507	15,000	838.02
1986-03-27	511	520	506	519	23,000	857.85
1986-03-26	501	510	501	510	16,000	842.98
1986-03-25	520	520	520	520	13,000	859.50
1986-03-24	522	522	495	496	30,000	819.84
1986-03-22	535	538	523	523	23,000	864.46
1986-03-20	537	537	537	537	12,000	887.60
1986-03-19	540	540	537	537	9,000	887.60
1986-03-18	540	549	537	537	43,000	887.60
1986-03-17	549	549	536	536	35,000	885.95
1986-03-15	540	540	540	540	21,000	892.56
1986-03-14	549	550	540	550	12,000	909.09
1986-03-13	530	540	530	540	10,000	892.56
1986-03-12	533	533	530	531	21,000	877.69
1986-03-11	531	535	530	530	17,000	876.03
1986-03-10	531	531	527	527	11,000	871.07
1986-03-07	531	531	527	527	35,000	871.07
1986-03-06	526	530	526	530	9,000	876.03
1986-03-05	530	530	525	525	14,000	867.77
1986-03-04	525	531	525	531	21,000	877.69
1986-03-03	522	532	522	532	15,000	879.34
1986-03-01	540	540	512	512	30,000	846.28
1986-02-28	540	540	540	540	2,000	892.56
1986-02-27	551	551	539	539	13,000	890.91
1986-02-26	555	555	550	550	52,000	909.09
1986-02-25	559	565	555	555	25,000	917.36
1986-02-24	560	569	560	565	39,000	933.88
1986-02-22	550	550	546	549	22,000	907.44
1986-02-21	550	550	545	545	16,000	900.83
1986-02-20	560	564	545	545	49,000	900.83
1986-02-19	565	567	560	562	87,000	928.93
1986-02-18	530	550	530	550	47,000	909.09
1986-02-17	520	530	519	529	41,000	874.38
1986-02-15	515	518	513	513	11,000	847.93
1986-02-14	519	519	516	518	22,000	856.20
1986-02-13	519	519	510	512	70,000	846.28
1986-02-12	522	522	509	510	10,000	842.98
1986-02-10	521	523	520	523	25,000	864.46
1986-02-07	507	520	507	520	14,000	859.50
1986-02-06	507	508	505	507	17,000	838.02
1986-02-05	507	511	507	507	17,000	838.02
1986-02-04	510	510	507	507	5,000	838.02
1986-02-03	506	518	505	518	6,000	856.20
1986-02-01	506	507	505	505	8,000	834.71
1986-01-31	504	510	504	505	19,000	834.71
1986-01-30	517	517	510	510	8,000	842.98
1986-01-29	503	518	503	518	11,000	856.20
1986-01-28	503	503	503	503	2,000	831.41
1986-01-27	509	509	509	509	2,000	841.32
1986-01-25	499	502	499	502	23,000	829.75
1986-01-24	510	511	500	501	42,000	828.10
1986-01-23	511	520	511	511	26,000	844.63
1986-01-22	515	520	511	520	63,000	859.50
1986-01-21	521	521	520	520	13,000	859.50
1986-01-20	520	520	520	520	11,000	859.50
1986-01-18	524	524	520	521	37,000	861.16
1986-01-17	521	521	521	521	8,000	861.16
1986-01-16	530	530	530	530	4,000	876.03
1986-01-14	521	521	521	521	7,000	861.16
1986-01-13	530	530	530	530	2,000	876.03
1986-01-10	523	527	520	520	27,000	859.50
1986-01-08	525	525	520	525	7,000	867.77
1986-01-07	528	528	527	527	3,000	871.07
1986-01-06	526	526	526	526	2,000	869.42
1986-01-04	526	526	526	526	3,000	869.42

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