1968 太平電業(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2890091090091035,0001,504.13
1988-12-2790090990090070,0001,487.60
1988-12-2690090090090046,0001,487.60
1988-12-24900910894900115,0001,487.60
1988-12-23880898875898101,0001,484.30
1988-12-2286088086088058,0001,454.55
1988-12-2186187186086046,0001,421.49
1988-12-2083685083184037,0001,388.43
1988-12-198318318318318,0001,373.55
1988-12-1685186185186110,0001,423.14
1988-12-1589989986186191,0001,423.14
1988-12-1485188085188056,0001,454.55
1988-12-1383085083085036,0001,404.96
1988-12-1284584582382338,0001,360.33
1988-12-0984185184184139,0001,390.08
1988-12-0885185185085113,0001,406.61
1988-12-078508508508501,0001,404.96
1988-12-058518518518513,0001,406.61
1988-12-0289089989089215,0001,474.38
1988-12-0189090588990085,0001,487.60
1988-11-3085086085086025,0001,421.49
1988-11-2983083082082018,0001,355.37
1988-11-2885986185085024,0001,404.96
1988-11-2591091590990958,0001,502.48
1988-11-24874910874910209,0001,504.13
1988-11-2288188188088055,0001,454.55
1988-11-2185185185185183,0001,406.61
1988-11-1880180180180149,0001,323.97
1988-11-177517517517515,0001,241.32
1988-11-1675075074575090,0001,239.67
1988-11-1574574574574523,0001,231.40
1988-11-1474574573574512,0001,231.40
1988-11-1173673673573512,0001,214.88
1988-11-1075175173573545,0001,214.88
1988-11-097507507507502,0001,239.67
1988-11-0777577573573563,0001,214.88
1988-11-0578078077577565,0001,280.99
1988-11-0479179179079160,0001,307.44
1988-11-0278979078979071,0001,305.79
1988-11-0179079079079060,0001,305.79
1988-10-3178179178179111,0001,307.44
1988-10-2978279078078026,0001,289.26
1988-10-2878178178178110,0001,290.91
1988-10-277907907817814,0001,290.91
1988-10-2679080579079014,0001,305.79
1988-10-2578079078078114,0001,290.91
1988-10-2280080080080012,0001,322.31
1988-10-2180080079079019,0001,305.79
1988-10-2079080079080019,0001,322.31
1988-10-1979580079580029,0001,322.31
1988-10-187957957957954,0001,314.05
1988-10-1782082079579551,0001,314.05
1988-10-1482182182082019,0001,355.37
1988-10-138248248218218,0001,357.02
1988-10-1283083082182535,0001,363.64
1988-10-11832835830830131,0001,371.90
1988-10-0783283283083054,0001,371.90
1988-10-0683583583383343,0001,376.86
1988-10-0583883983583530,0001,380.17
1988-10-0483983983983930,0001,386.78
1988-10-0384584583883932,0001,386.78
1988-10-0184484483883924,0001,386.78
1988-09-3084084184084054,0001,388.43
1988-09-2984484484084023,0001,388.43
1988-09-2883984082084095,0001,388.43
1988-09-2782083582083513,0001,380.17
1988-09-2684084082084029,0001,388.43
1988-09-2483983982082020,0001,355.37
1988-09-2284184184184130,0001,390.08
1988-09-2182782982082151,0001,357.02
1988-09-2082982982282241,0001,358.68
1988-09-1983083082982919,0001,370.25
1988-09-1682083081083031,0001,371.90
1988-09-148208208108107,0001,338.84
1988-09-1380080580080515,0001,330.58
1988-09-1279579579579514,0001,314.05
1988-09-0976076076076012,0001,256.20
1988-09-0875676175676017,0001,256.20
1988-09-0776076175975919,0001,254.55
1988-09-0676076075075037,0001,239.67
1988-09-057767767707709,0001,272.73
1988-09-037707757707754,0001,280.99
1988-09-0278078076877010,0001,272.73
1988-09-017987987697697,0001,271.07
1988-08-3181281979879824,0001,319.01
1988-08-3082082081581520,0001,347.11
1988-08-2981382681382612,0001,365.29
1988-08-278198198098098,0001,337.19
1988-08-268368498368499,0001,403.31
1988-08-2585185284684618,0001,398.35
1988-08-2485088085085025,0001,404.96
1988-08-2385785784985010,0001,404.96
1988-08-2286586585185111,0001,406.61
1988-08-1988088085185118,0001,406.61
1988-08-188908908908902,0001,471.07
1988-08-1790090089589521,0001,479.34
1988-08-158868988868985,0001,484.30
1988-08-1287887887587643,0001,447.93
1988-08-1187588587587735,0001,449.59
1988-08-1087087587087574,0001,446.28
1988-08-0986587586587534,0001,446.28
1988-08-0885986585986512,0001,429.75
1988-08-068658798658794,0001,452.89
1988-08-0585086585086520,0001,429.75
1988-08-0485085085085014,0001,404.96
1988-08-038598598548554,0001,413.22
1988-08-0285085585085016,0001,404.96
1988-08-0185585585585512,0001,413.22
1988-07-3086086085085519,0001,413.22
1988-07-2986088086086515,0001,429.75
1988-07-2888288285085034,0001,404.96
1988-07-2788088287587534,0001,446.28
1988-07-2688588588288217,0001,457.85
1988-07-2588588588588541,0001,462.81
1988-07-2388888888888830,0001,467.77
1988-07-2289589589089066,0001,471.07
1988-07-2191591590090098,0001,487.60
1988-07-2092092091091164,0001,505.79
1988-07-19940950915920142,0001,520.66
1988-07-1892093092093078,0001,537.19
1988-07-1592092591091058,0001,504.13
1988-07-1492092592092064,0001,520.66
1988-07-1389092089091545,0001,512.40
1988-07-1287089087089026,0001,471.07
1988-07-1185186085185134,0001,406.61
1988-07-0885586085086042,0001,421.49
1988-07-0784786084785175,0001,406.61
1988-07-0686086084584540,0001,396.69
1988-07-0587287886286218,0001,424.79
1988-07-0487588587587914,0001,452.89
1988-07-0288088087587819,0001,451.24
1988-07-0190190889189125,0001,472.73
1988-06-3090390390190310,0001,492.56
1988-06-2991191590190137,0001,489.26
1988-06-2894094091191117,0001,505.79
1988-06-2792894592594423,0001,560.33
1988-06-2593594892594864,0001,566.94
1988-06-24925950925945133,0001,561.98
1988-06-23930940925925158,0001,528.93
1988-06-22930930925930141,0001,537.19
1988-06-21924930920930163,0001,537.19
1988-06-2092092590592598,0001,528.93
1988-06-1790190590190514,0001,495.87
1988-06-1693093090190150,0001,489.26
1988-06-15911930911911376,0001,505.79
1988-06-1492193092192133,0001,522.31
1988-06-1393993992593633,0001,547.11
1988-06-1093093892093649,0001,547.11
1988-06-09936937930931108,0001,538.84
1988-06-08935939928929120,0001,535.54
1988-06-0794094093093084,0001,537.19
1988-06-0693093992593442,0001,543.80
1988-06-0493794092693053,0001,537.19
1988-06-0394094593093785,0001,548.76
1988-06-02934940925931110,0001,538.84
1988-06-01940940925925129,0001,528.93
1988-05-31940943925940151,0001,553.72
1988-05-3091493091292596,0001,528.93
1988-05-2893594593594339,0001,558.68
1988-05-27928945928935123,0001,545.45
1988-05-2693093191591591,0001,512.40
1988-05-2592593090891269,0001,507.44
1988-05-2492992991591551,0001,512.40
1988-05-23910930901930114,0001,537.19
1988-05-2091591590191075,0001,504.13
1988-05-19919920900900124,0001,487.60
1988-05-18918930910910137,0001,504.13
1988-05-17929935910911116,0001,505.79
1988-05-16920925910923146,0001,525.62
1988-05-13932949910940278,0001,553.72
1988-05-12930958922942273,0001,557.02
1988-05-119801,000940940724,0001,553.72
1988-05-10949990945980847,0001,619.83
1988-05-09939980928959971,0001,585.12
1988-05-07900940900930648,0001,537.19
1988-05-06899900875898359,0001,484.30
1988-05-02839901837900463,0001,487.60
1988-04-3083784183583594,0001,380.17
1988-04-2884184183584162,0001,390.08
1988-04-27839847830831101,0001,373.55
1988-04-26850852835841105,0001,390.08
1988-04-25841855841854117,0001,411.57
1988-04-2383285983285874,0001,418.18
1988-04-22830859830842239,0001,391.74
1988-04-21855860831831118,0001,373.55
1988-04-20848854838854383,0001,411.57
1988-04-19814850814848209,0001,401.65
1988-04-18851855810824296,0001,361.98
1988-04-15800860798850729,0001,404.96
1988-04-14786805786805297,0001,330.58
1988-04-1378978978278545,0001,297.52
1988-04-12780789777780146,0001,289.26
1988-04-1176078076077650,0001,282.64
1988-04-0876576575676035,0001,256.20
1988-04-0777877975576535,0001,264.46
1988-04-0677978576177956,0001,287.60
1988-04-0577577575075029,0001,239.67
1988-04-0478078077277277,0001,276.03
1988-04-02780780772780149,0001,289.26
1988-04-01750790750790160,0001,305.79
1988-03-31752752742750111,0001,239.67
1988-03-3074575474575043,0001,239.67
1988-03-2972072872072829,0001,203.31
1988-03-2871872171872112,0001,191.74
1988-03-2672672671871933,0001,188.43
1988-03-2574074073073040,0001,206.61
1988-03-2474575074174558,0001,231.40
1988-03-2375275575075054,0001,239.67
1988-03-2275076075075055,0001,239.67
1988-03-1876476474875086,0001,239.67
1988-03-1774976074776092,0001,256.20
1988-03-16750759749750109,0001,239.67
1988-03-15726750720748105,0001,236.36
1988-03-1472672872572623,0001,200
1988-03-1173073072172852,0001,203.31
1988-03-1072072571571995,0001,188.43
1988-03-0972772771772046,0001,190.08
1988-03-0872672772272742,0001,201.65
1988-03-0773773772573011,0001,206.61
1988-03-0573773871771722,0001,185.12
1988-03-0472874071973847,0001,219.83
1988-03-0372972971671628,0001,183.47
1988-03-0273973972072920,0001,204.96
1988-03-0171573071573035,0001,206.61
1988-02-2971971971571549,0001,181.82
1988-02-2772072171671616,0001,183.47
1988-02-2673973971672052,0001,190.08
1988-02-25716748716740165,0001,223.14
1988-02-2470871970871529,0001,181.82
1988-02-2370571070270237,0001,160.33
1988-02-2271071070070025,0001,157.02
1988-02-197007007007008,0001,157.02
1988-02-1870570569070017,0001,157.02
1988-02-1770570570070551,0001,165.29
1988-02-1671071070571050,0001,173.55
1988-02-1572072071071024,0001,173.55
1988-02-1271071070370321,0001,161.98
1988-02-1071071069769726,0001,152.07
1988-02-0969670969669672,0001,150.41
1988-02-0869670169669615,0001,150.41
1988-02-0671071069569510,0001,148.76
1988-02-0571171169069027,0001,140.50
1988-02-0473073072072046,0001,190.08
1988-02-03710750710740165,0001,223.14
1988-02-0271171171071065,0001,173.55
1988-02-01720720710711119,0001,175.21
1988-01-3071071070070059,0001,157.02
1988-01-29700720695720118,0001,190.08
1988-01-28670685670675104,0001,115.70
1988-01-2767067066567054,0001,107.44
1988-01-2666967566967233,0001,110.74
1988-01-2567967967067023,0001,107.44
1988-01-2365666565666069,0001,090.91
1988-01-2266066065565637,0001,084.30
1988-01-2166466566066081,0001,090.91
1988-01-2066567066566533,0001,099.17
1988-01-1966566566566513,0001,099.17
1988-01-1867068967067359,0001,112.40
1988-01-1466066566066565,0001,099.17
1988-01-1367067065666060,0001,090.91
1988-01-1266367966367015,0001,107.44
1988-01-1168068065565515,0001,082.64
1988-01-0866566566066041,0001,090.91
1988-01-0767067066066028,0001,090.91
1988-01-0666067066067023,0001,107.44
1988-01-056506506506501,0001,074.38
1988-01-0464564664164125,0001,059.50

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