1968 太平電業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	679	679	658	660	13,000	1,090.91
1987-12-26	680	684	677	680	24,000	1,123.97
1987-12-25	677	680	675	675	68,000	1,115.70
1987-12-24	690	690	677	677	26,000	1,119.01
1987-12-23	679	680	675	675	41,000	1,115.70
1987-12-22	680	680	675	680	83,000	1,123.97
1987-12-21	675	680	670	680	22,000	1,123.97
1987-12-18	675	685	675	685	35,000	1,132.23
1987-12-17	681	682	675	675	25,000	1,115.70
1987-12-16	680	682	675	682	41,000	1,127.27
1987-12-15	676	676	675	675	44,000	1,115.70
1987-12-14	681	681	675	675	26,000	1,115.70
1987-12-11	680	690	680	690	35,000	1,140.50
1987-12-10	670	700	670	700	66,000	1,157.02
1987-12-09	660	669	660	660	55,000	1,090.91
1987-12-08	640	652	640	650	20,000	1,074.38
1987-12-07	636	650	636	640	23,000	1,057.85
1987-12-05	640	640	635	635	38,000	1,049.59
1987-12-04	640	650	635	637	29,000	1,052.89
1987-12-03	645	645	635	640	55,000	1,057.85
1987-12-02	640	640	636	638	61,000	1,054.55
1987-12-01	642	642	635	635	83,000	1,049.59
1987-11-30	645	645	642	642	41,000	1,061.16
1987-11-28	650	650	643	645	14,000	1,066.12
1987-11-27	650	650	642	650	46,000	1,074.38
1987-11-26	640	660	640	641	38,000	1,059.50
1987-11-25	641	641	640	640	35,000	1,057.85
1987-11-24	643	643	635	641	8,000	1,059.50
1987-11-20	641	641	640	641	16,000	1,059.50
1987-11-19	641	641	640	640	3,000	1,057.85
1987-11-18	631	650	631	640	23,000	1,057.85
1987-11-17	646	646	646	646	1,000	1,067.77
1987-11-16	660	660	645	645	9,000	1,066.12
1987-11-13	651	665	650	665	13,000	1,099.17
1987-11-12	625	640	625	635	51,000	1,049.59
1987-11-11	660	665	620	635	116,000	1,049.59
1987-11-10	689	689	669	670	67,000	1,107.44
1987-11-09	680	695	671	680	70,000	1,123.97
1987-11-07	662	690	662	690	97,000	1,140.50
1987-11-06	663	670	663	669	117,000	1,105.79
1987-11-05	664	665	662	665	79,000	1,099.17
1987-11-04	655	662	655	662	22,000	1,094.21
1987-11-02	673	680	665	665	39,000	1,099.17
1987-10-31	652	670	652	663	55,000	1,095.87
1987-10-30	675	675	662	662	35,000	1,094.21
1987-10-29	660	675	650	660	132,000	1,090.91
1987-10-28	660	680	660	680	81,000	1,123.97
1987-10-27	650	655	645	650	59,000	1,074.38
1987-10-26	675	675	650	660	102,000	1,090.91
1987-10-24	679	679	675	675	15,000	1,115.70
1987-10-23	674	690	664	681	67,000	1,125.62
1987-10-22	681	700	680	700	87,000	1,157.02
1987-10-21	680	680	660	674	46,000	1,114.05
1987-10-20	595	595	595	595	85,000	983.47
1987-10-19	710	710	689	695	83,000	1,148.76
1987-10-16	726	740	720	720	50,000	1,190.08
1987-10-15	745	745	726	727	110,000	1,201.65
1987-10-14	750	750	741	749	30,000	1,238.02
1987-10-13	735	750	733	749	58,000	1,238.02
1987-10-12	733	750	730	750	24,000	1,239.67
1987-10-09	755	763	742	742	91,000	1,226.45
1987-10-08	785	785	760	765	191,000	1,264.46
1987-10-07	760	800	750	775	403,000	1,280.99
1987-10-06	729	755	726	755	253,000	1,247.93
1987-10-05	726	730	726	726	60,000	1,200
1987-10-03	720	720	714	716	73,000	1,183.47
1987-10-02	720	720	716	720	71,000	1,190.08
1987-10-01	720	720	711	716	69,000	1,183.47
1987-09-30	710	720	706	710	76,000	1,173.55
1987-09-29	690	715	690	700	56,000	1,157.02
1987-09-28	691	695	670	690	28,000	1,140.50
1987-09-26	698	699	685	685	46,000	1,132.23
1987-09-25	695	710	695	698	23,000	1,153.72
1987-09-24	690	700	687	695	40,000	1,148.76
1987-09-22	682	682	675	678	22,000	1,120.66
1987-09-21	696	698	685	686	50,000	1,133.88
1987-09-18	710	710	695	695	29,000	1,148.76
1987-09-17	710	717	710	710	33,000	1,173.55
1987-09-16	720	722	711	711	46,000	1,175.21
1987-09-14	722	722	710	710	51,000	1,173.55
1987-09-11	720	725	710	712	45,000	1,176.86
1987-09-10	719	720	710	720	41,000	1,190.08
1987-09-09	736	736	712	720	89,000	1,190.08
1987-09-08	726	740	700	700	112,000	1,157.02
1987-09-07	730	740	721	721	91,000	1,191.74
1987-09-05	739	740	730	730	119,000	1,206.61
1987-09-04	750	760	750	750	113,000	1,239.67
1987-09-03	783	785	739	760	344,000	1,256.20
1987-09-02	755	813	750	780	742,000	1,289.26
1987-09-01	755	765	747	758	745,000	1,252.89
1987-08-31	710	756	702	748	402,000	1,236.36
1987-08-29	691	700	691	700	137,000	1,157.02
1987-08-28	700	705	690	691	146,000	1,142.15
1987-08-27	715	715	701	705	242,000	1,165.29
1987-08-26	705	720	699	705	774,000	1,165.29
1987-08-25	660	695	656	695	327,000	1,148.76
1987-08-24	665	665	656	660	108,000	1,090.91
1987-08-22	655	659	655	655	27,000	1,082.64
1987-08-21	647	655	647	652	91,000	1,077.69
1987-08-20	638	645	638	645	18,000	1,066.12
1987-08-19	640	648	635	648	53,000	1,071.07
1987-08-18	635	650	635	640	25,000	1,057.85
1987-08-17	655	655	650	650	31,000	1,074.38
1987-08-14	650	657	650	656	65,000	1,084.30
1987-08-13	654	659	651	657	56,000	1,085.95
1987-08-12	662	662	652	652	66,000	1,077.69
1987-08-11	668	670	651	652	84,000	1,077.69
1987-08-10	660	670	660	668	59,000	1,104.13
1987-08-07	670	670	656	656	135,000	1,084.30
1987-08-06	660	678	656	668	275,000	1,104.13
1987-08-05	636	653	636	651	138,000	1,076.03
1987-08-04	639	640	633	635	43,000	1,049.59
1987-08-03	640	640	633	633	44,000	1,046.28
1987-08-01	627	633	627	633	48,000	1,046.28
1987-07-31	623	632	610	626	97,000	1,034.71
1987-07-30	625	641	623	623	51,000	1,029.75
1987-07-29	640	641	623	630	127,000	1,041.32
1987-07-28	616	630	610	630	76,000	1,041.32
1987-07-27	625	625	606	606	30,000	1,001.65
1987-07-25	620	630	612	622	12,000	1,028.10
1987-07-24	610	615	608	610	34,000	1,008.26
1987-07-23	600	600	591	600	45,000	991.74
1987-07-22	609	611	600	600	35,000	991.74
1987-07-21	602	615	602	603	63,000	996.69
1987-07-20	656	660	631	632	82,000	1,044.63
1987-07-17	655	660	650	660	140,000	1,090.91
1987-07-16	660	661	645	655	154,000	1,082.64
1987-07-15	663	680	661	661	823,000	1,092.56
1987-07-14	650	660	640	660	391,000	1,090.91
1987-07-13	647	670	640	648	442,000	1,071.07
1987-07-10	606	648	606	647	480,000	1,069.42
1987-07-09	585	600	585	600	103,000	991.74
1987-07-08	585	590	585	585	26,000	966.94
1987-07-07	585	594	585	585	39,000	966.94
1987-07-06	585	585	570	585	43,000	966.94
1987-07-04	590	594	586	586	27,000	968.60
1987-07-03	585	585	576	585	24,000	966.94
1987-07-02	565	576	565	570	61,000	942.15
1987-07-01	566	566	551	564	29,000	932.23
1987-06-30	588	589	570	570	54,000	942.15
1987-06-29	586	590	585	587	21,000	970.25
1987-06-27	586	586	582	582	54,000	961.98
1987-06-26	596	598	590	591	40,000	976.86
1987-06-25	601	602	590	595	55,000	983.47
1987-06-24	600	602	591	591	81,000	976.86
1987-06-23	593	600	590	595	86,000	983.47
1987-06-22	602	608	593	600	90,000	991.74
1987-06-19	600	602	593	602	107,000	995.04
1987-06-18	602	609	591	596	142,000	985.12
1987-06-17	600	600	590	599	88,000	990.08
1987-06-16	596	600	589	590	77,000	975.21
1987-06-15	581	600	581	599	59,000	990.08
1987-06-12	600	600	581	581	93,000	960.33
1987-06-11	571	590	571	590	70,000	975.21
1987-06-10	570	588	570	577	63,000	953.72
1987-06-09	600	600	580	584	67,000	965.29
1987-06-08	595	614	595	601	99,000	993.39
1987-06-06	607	609	601	605	125,000	1,000
1987-06-05	575	609	575	603	217,000	996.69
1987-06-04	573	580	571	580	75,000	958.68
1987-06-03	576	580	571	573	34,000	947.11
1987-06-02	590	590	581	581	213,000	960.33
1987-06-01	580	599	571	595	296,000	983.47
1987-05-30	545	559	540	550	101,000	909.09
1987-05-29	540	540	531	535	52,000	884.30
1987-05-28	535	535	530	531	34,000	877.69
1987-05-27	540	540	521	535	45,000	884.30
1987-05-26	537	540	530	540	33,000	892.56
1987-05-25	539	539	535	539	25,000	890.91
1987-05-23	520	521	517	520	46,000	859.50
1987-05-22	520	521	520	520	23,000	859.50
1987-05-21	517	525	515	516	55,000	852.89
1987-05-20	531	531	515	515	27,000	851.24
1987-05-19	525	534	520	526	33,000	869.42
1987-05-18	535	535	535	535	11,000	884.30
1987-05-15	513	540	513	525	38,000	867.77
1987-05-14	525	525	505	509	32,000	841.32
1987-05-13	528	530	527	527	19,000	871.07
1987-05-12	527	528	527	528	6,000	872.73
1987-05-11	529	540	525	525	45,000	867.77
1987-05-08	511	521	505	521	44,000	861.16
1987-05-07	515	515	505	505	24,000	834.71
1987-05-06	505	515	505	506	30,000	836.36
1987-05-02	510	515	500	515	28,000	851.24
1987-05-01	510	510	500	500	40,000	826.45
1987-04-30	507	510	507	510	6,000	842.98
1987-04-28	514	515	499	499	17,000	824.79
1987-04-27	511	521	510	520	57,000	859.50
1987-04-25	512	521	511	512	14,000	846.28
1987-04-24	511	511	511	511	22,000	844.63
1987-04-23	521	525	520	525	22,000	867.77
1987-04-22	511	512	511	512	57,000	846.28
1987-04-21	521	521	511	511	27,000	844.63
1987-04-20	517	521	515	515	44,000	851.24
1987-04-17	515	521	511	516	35,000	852.89
1987-04-16	526	527	515	515	15,000	851.24
1987-04-15	540	540	530	530	23,000	876.03
1987-04-14	549	549	526	526	33,000	869.42
1987-04-13	555	555	540	540	24,000	892.56
1987-04-10	550	555	544	555	64,000	917.36
1987-04-09	560	560	550	551	79,000	910.74
1987-04-08	564	566	556	556	83,000	919.01
1987-04-07	531	564	531	564	99,000	932.23
1987-04-06	530	530	525	525	24,000	867.77
1987-04-04	529	530	518	518	25,000	856.20
1987-04-03	530	538	520	529	43,000	874.38
1987-04-02	506	511	506	507	21,000	838.02
1987-04-01	510	510	505	505	46,000	834.71
1987-03-31	536	536	506	511	22,000	844.63
1987-03-30	535	540	530	538	74,000	889.26
1987-03-28	530	536	526	535	25,000	884.30
1987-03-27	516	530	515	530	38,000	876.03
1987-03-26	512	525	512	515	13,000	851.24
1987-03-25	520	520	512	512	19,000	846.28
1987-03-24	525	530	511	525	37,000	867.77
1987-03-23	525	530	525	530	22,000	876.03
1987-03-20	525	540	521	521	25,000	861.16
1987-03-19	523	525	522	525	22,000	867.77
1987-03-18	524	529	521	521	40,000	861.16
1987-03-17	528	530	520	520	76,000	859.50
1987-03-16	510	520	510	520	34,000	859.50
1987-03-13	514	520	510	510	36,000	842.98
1987-03-12	529	529	512	513	26,000	847.93
1987-03-11	529	531	520	530	36,000	876.03
1987-03-10	540	545	532	539	54,000	890.91
1987-03-09	539	550	539	545	45,000	900.83
1987-03-07	535	535	525	535	76,000	884.30
1987-03-06	549	549	535	535	37,000	884.30
1987-03-05	550	560	536	550	84,000	909.09
1987-03-04	570	570	540	551	169,000	910.74
1987-03-03	540	580	540	570	346,000	942.15
1987-03-02	530	535	530	535	208,000	884.30
1987-02-28	534	534	525	525	53,000	867.77
1987-02-27	520	535	515	535	215,000	884.30
1987-02-26	511	528	511	525	86,000	867.77
1987-02-25	519	520	511	511	62,000	844.63
1987-02-24	529	535	510	529	138,000	874.38
1987-02-23	503	539	501	535	156,000	884.30
1987-02-20	475	500	475	500	71,000	826.45
1987-02-19	470	475	467	475	43,000	785.12
1987-02-18	468	470	467	470	59,000	776.86
1987-02-17	470	470	465	470	43,000	776.86
1987-02-16	470	470	470	470	8,000	776.86
1987-02-13	465	465	462	462	21,000	763.64
1987-02-12	470	470	461	465	35,000	768.60
1987-02-10	475	475	465	465	11,000	768.60
1987-02-09	475	475	465	465	17,000	768.60
1987-02-07	467	467	460	460	19,000	760.33
1987-02-06	467	468	467	467	47,000	771.90
1987-02-05	476	476	468	468	41,000	773.55
1987-02-04	471	475	465	467	129,000	771.90
1987-02-03	475	475	470	470	70,000	776.86
1987-02-02	470	475	470	475	51,000	785.12
1987-01-31	471	471	467	467	14,000	771.90
1987-01-30	467	470	466	467	19,000	771.90
1987-01-29	471	477	466	466	36,000	770.25
1987-01-28	476	477	475	475	38,000	785.12
1987-01-27	471	476	471	476	27,000	786.78
1987-01-26	467	477	467	477	10,000	788.43
1987-01-24	461	465	461	465	13,000	768.60
1987-01-23	465	470	461	465	61,000	768.60
1987-01-22	467	471	465	465	44,000	768.60
1987-01-21	466	467	465	465	17,000	768.60
1987-01-20	465	465	465	465	9,000	768.60
1987-01-19	462	482	462	482	14,000	796.69
1987-01-16	460	462	455	462	46,000	763.64
1987-01-14	466	466	460	460	19,000	760.33
1987-01-13	467	467	465	465	31,000	768.60
1987-01-12	470	470	468	468	23,000	773.55
1987-01-09	470	470	469	469	17,000	775.21
1987-01-08	479	479	468	469	28,000	775.21
1987-01-07	470	480	470	480	36,000	793.39
1987-01-06	480	480	469	469	9,000	775.21
1987-01-05	483	485	483	485	8,000	801.65

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