1968 太平電業(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-301,6101,6101,5901,5907,0002,628.10
1992-12-291,6201,6201,6101,6204,0002,677.69
1992-12-281,5901,5901,5901,5903,0002,628.10
1992-12-251,6801,6801,6701,67017,0002,760.33
1992-12-241,6701,6701,6701,67019,0002,760.33
1992-12-221,7201,7201,6901,70078,0002,809.92
1992-12-211,7001,7001,6701,70076,0002,809.92
1992-12-181,6701,6701,6601,6605,0002,743.80
1992-12-171,6301,6801,6301,68079,0002,776.86
1992-12-161,6501,6501,6101,610147,0002,661.16
1992-12-151,6401,6501,6201,62011,0002,677.69
1992-12-141,6201,6701,6101,660273,0002,743.80
1992-12-111,5101,5901,5101,59067,0002,628.10
1992-12-101,5701,5701,5001,50015,0002,479.34
1992-12-071,4801,4801,4801,4801,0002,446.28
1992-12-041,4701,4701,4701,4709,0002,429.75
1992-12-031,5601,6201,5001,51082,0002,495.87
1992-12-021,5101,5601,5101,5606,0002,578.51
1992-12-011,5201,5501,5101,55052,0002,561.98
1992-11-301,5001,5301,5001,5308,0002,528.93
1992-11-271,5301,5301,5301,5307,0002,528.93
1992-11-261,5401,5501,5301,54061,0002,545.45
1992-11-251,5401,5701,5301,55042,0002,561.98
1992-11-241,4901,5401,4701,540104,0002,545.45
1992-11-201,4501,4801,4201,47056,0002,429.75
1992-11-191,4401,4501,4401,45051,0002,396.69
1992-11-181,3301,3401,3301,3407,0002,214.88
1992-11-171,3401,3401,3301,3303,0002,198.35
1992-11-161,3501,3501,3501,3501,0002,231.41
1992-11-131,3101,3201,3101,32013,0002,181.82
1992-11-121,3201,3201,3101,3103,0002,165.29
1992-11-111,3001,3101,3001,3004,0002,148.76
1992-11-101,3101,3201,3001,30084,0002,148.76
1992-11-091,3101,3201,3101,32022,0002,181.82
1992-11-061,3201,3201,3201,32019,0002,181.82
1992-11-051,3101,3101,3101,31036,0002,165.29
1992-11-041,3101,3201,3101,32015,0002,181.82
1992-11-021,3101,3101,3101,3102,0002,165.29
1992-10-301,3401,3401,3001,30022,0002,148.76
1992-10-291,2901,3001,2901,3003,0002,148.76
1992-10-281,2901,3001,2701,3007,0002,148.76
1992-10-271,2701,2901,2701,29017,0002,132.23
1992-10-261,2901,2901,2701,2705,0002,099.17
1992-10-221,2601,3201,2601,29013,0002,132.23
1992-10-161,3201,3201,3201,3202,0002,181.82
1992-10-151,3701,3701,3501,3504,0002,231.41
1992-10-141,3701,3901,3501,3909,0002,297.52
1992-10-131,3601,3601,3601,3601,0002,247.93
1992-10-121,3301,3701,3301,3705,0002,264.46
1992-10-071,3701,3701,3701,3705,0002,264.46
1992-10-051,3501,3701,3501,3702,0002,264.46
1992-10-021,3401,3701,3401,3703,0002,264.46
1992-09-301,3801,3801,3801,3801,0002,280.99
1992-09-291,3901,3901,3901,3902,0002,297.52
1992-09-281,4001,4001,3901,40025,0002,314.05
1992-09-251,4001,4001,4001,40017,0002,314.05
1992-09-241,4001,4001,4001,40013,0002,314.05
1992-09-221,3901,3901,3901,3902,0002,297.52
1992-09-211,4001,4001,4001,4003,0002,314.05
1992-09-181,4001,4001,4001,40021,0002,314.05
1992-09-171,3801,4201,3801,42019,0002,347.11
1992-09-161,4001,4001,4001,4006,0002,314.05
1992-09-141,4101,4101,4101,4101,0002,330.58
1992-09-111,4801,4801,4101,4108,0002,330.58
1992-09-101,5001,5001,4901,4907,0002,462.81
1992-09-081,4901,4901,4901,4901,0002,462.81
1992-09-071,5001,5001,5001,5003,0002,479.34
1992-09-041,5101,5101,4401,46062,0002,413.22
1992-09-031,4901,5001,4901,5009,0002,479.34
1992-09-021,4801,4801,4801,4801,0002,446.28
1992-09-011,4901,4901,4801,4809,0002,446.28
1992-08-311,4201,4801,4201,48022,0002,446.28
1992-08-281,4301,4301,4201,4308,0002,363.64
1992-08-271,3301,4401,3301,44028,0002,380.17
1992-08-261,3301,3301,3001,30026,0002,148.76
1992-08-251,3001,3201,3001,3208,0002,181.82
1992-08-211,2001,2401,2001,2409,0002,049.59
1992-08-201,2001,2001,2001,2004,0001,983.47
1992-08-191,2101,2101,2001,2002,0001,983.47
1992-08-181,2301,2401,2101,23018,0002,033.06
1992-08-171,2001,2001,2001,2003,0001,983.47
1992-08-141,2001,2001,2001,2002,0001,983.47
1992-08-121,2001,2001,2001,2001,0001,983.47
1992-08-111,1801,2201,1801,22022,0002,016.53
1992-08-101,2801,2801,2301,23015,0002,033.06
1992-08-071,2801,2801,2401,26031,0002,082.64
1992-08-061,2801,2801,2801,28010,0002,115.70
1992-08-031,3601,3601,3601,3601,0002,247.93
1992-07-311,3501,3501,3401,34015,0002,214.88
1992-07-301,3501,3501,3201,32044,0002,181.82
1992-07-291,3501,3501,3501,3509,0002,231.41
1992-07-281,3501,3501,3501,35014,0002,231.41
1992-07-271,4501,4501,4001,42022,0002,347.11
1992-07-241,4501,4501,4301,4304,0002,363.64
1992-07-221,4801,4801,4701,4707,0002,429.75
1992-07-211,5001,5001,5001,5005,0002,479.34
1992-07-171,5701,5701,5701,5703,0002,595.04
1992-07-161,6001,6001,6001,60010,0002,644.63
1992-07-151,6001,6001,6001,6008,0002,644.63
1992-07-141,5801,5801,5801,5809,0002,611.57
1992-07-131,5801,5801,5801,5808,0002,611.57
1992-07-101,5801,5801,5501,56012,0002,578.51
1992-07-091,5901,5901,5801,5805,0002,611.57
1992-07-081,5601,5601,5601,56015,0002,578.51
1992-07-071,5501,5701,5201,57027,0002,595.04
1992-07-031,5501,5501,5501,5502,0002,561.98
1992-07-011,6001,6001,5601,58029,0002,611.57
1992-06-301,6201,6201,5801,5807,0002,611.57
1992-06-261,5901,5901,5901,5902,0002,628.10
1992-06-241,7001,7001,6801,6906,0002,793.39
1992-06-231,6501,6601,6501,6608,0002,743.80
1992-06-221,5901,5901,5901,59011,0002,628.10
1992-06-191,5801,5801,5801,58013,0002,611.57
1992-06-181,5801,5801,5801,58018,0002,611.57
1992-06-171,5601,5701,5601,57030,0002,595.04
1992-06-161,5601,5601,5601,5602,0002,578.51
1992-06-151,6001,6001,5801,5802,0002,611.57
1992-06-121,6201,6201,5901,60014,0002,644.63
1992-06-111,5601,6501,5601,59086,0002,628.10
1992-06-091,6801,6801,6801,6802,0002,776.86
1992-06-051,7101,7101,6601,71019,0002,826.45
1992-06-041,7101,7101,7101,7102,0002,826.45
1992-06-031,7001,7001,7001,7008,0002,809.92
1992-06-021,7001,7001,6701,7005,0002,809.92
1992-06-011,6701,7001,6701,6706,0002,760.33
1992-05-281,7301,7301,6901,70021,0002,809.92
1992-05-271,7401,7401,7401,7402,0002,876.03
1992-05-261,7701,7701,7701,7706,0002,925.62
1992-05-221,7701,7901,7501,75061,0002,892.56
1992-05-211,7201,7801,7201,78043,0002,942.15
1992-05-201,6701,7201,6701,72043,0002,842.98
1992-05-191,5601,7001,5601,70012,0002,809.92
1992-05-181,6001,6001,5701,5702,0002,595.04
1992-05-151,6501,6501,6001,60026,0002,644.63
1992-05-141,6401,6701,6301,63018,0002,694.21
1992-05-131,6301,7001,6301,70025,0002,809.92
1992-05-121,6301,6301,6301,6302,0002,694.21
1992-05-111,6401,6401,6401,6402,0002,710.74
1992-05-081,6201,6201,6201,6205,0002,677.69
1992-05-071,6501,6501,6201,62031,0002,677.69
1992-05-061,6301,6301,6001,60027,0002,644.63
1992-05-011,5901,6301,5901,6306,0002,694.21
1992-04-301,5501,5501,5501,5507,0002,561.98
1992-04-271,5501,5501,5501,5501,0002,561.98
1992-04-241,5401,5401,5401,5401,0002,545.45
1992-04-231,5301,5501,5301,5309,0002,528.93
1992-04-221,5301,5301,5301,5303,0002,528.93
1992-04-211,5301,5301,5301,5303,0002,528.93
1992-04-201,5301,5301,5301,5306,0002,528.93
1992-04-171,5601,5601,5501,55011,0002,561.98
1992-04-161,5401,5401,5301,5408,0002,545.45
1992-04-151,5101,5101,5101,5102,0002,495.87
1992-04-141,4601,4701,4601,4703,0002,429.75
1992-04-131,4601,4601,4401,4403,0002,380.17
1992-04-101,4501,4701,4501,47058,0002,429.75
1992-04-091,4501,4601,4501,45010,0002,396.69
1992-04-081,4501,4501,4501,4505,0002,396.69
1992-04-071,5001,5401,4901,50015,0002,479.34
1992-04-061,5001,5001,5001,5008,0002,479.34
1992-04-031,4801,5001,4801,50015,0002,479.34
1992-04-021,6501,6501,5701,60030,0002,644.63
1992-03-311,7401,7401,6701,70031,0002,809.92
1992-03-301,7001,7001,7001,7003,0002,809.92
1992-03-271,7001,7001,6701,70029,0002,809.92
1992-03-261,6401,6901,6401,6903,0002,793.39
1992-03-251,6301,6401,6301,63019,0002,694.21
1992-03-241,6301,6301,6301,63010,0002,694.21
1992-03-231,6801,7501,6801,75030,0002,892.56
1992-03-191,6901,7001,6801,70042,0002,809.92
1992-03-181,6701,7001,6701,69030,0002,793.39
1992-03-171,6401,6701,6401,67021,0002,760.33
1992-03-161,6501,6501,6401,65024,0002,727.27
1992-03-131,6201,6501,6201,6505,0002,727.27
1992-03-121,6501,6701,6401,65011,0002,727.27
1992-03-111,6901,7101,6801,68035,0002,776.86
1992-03-101,7601,7701,7301,740116,0002,876.03
1992-03-091,7501,7701,7501,7507,0002,892.56
1992-03-061,7501,7701,7101,770142,0002,925.62
1992-03-051,7501,7501,7501,75013,0002,892.56
1992-03-041,7601,7701,7501,77023,0002,925.62
1992-03-031,7701,7701,7501,75070,0002,892.56
1992-03-021,7401,7801,7201,77039,0002,925.62
1992-02-281,7201,7401,7001,740100,0002,876.03
1992-02-271,6801,7001,6601,700112,0002,809.92
1992-02-261,6801,6801,6501,66025,0002,743.80
1992-02-251,7201,7201,6801,68040,0002,776.86
1992-02-241,6801,7001,6601,70045,0002,809.92
1992-02-211,6201,6501,6101,65022,0002,727.27
1992-02-201,6001,6101,6001,61011,0002,661.16
1992-02-191,6101,6201,6001,61025,0002,661.16
1992-02-181,6201,6201,5901,62034,0002,677.69
1992-02-171,5801,5901,5701,59026,0002,628.10
1992-02-141,5801,5801,5501,57017,0002,595.04
1992-02-131,5401,5801,5401,58019,0002,611.57
1992-02-121,5501,5601,5501,55018,0002,561.98
1992-02-101,5901,6001,5501,55042,0002,561.98
1992-02-071,5501,5901,5501,59021,0002,628.10
1992-02-061,5401,5501,5401,54011,0002,545.45
1992-02-051,4901,5401,4901,54010,0002,545.45
1992-02-041,5301,5501,5301,55010,0002,561.98
1992-02-031,5001,5901,5001,59036,0002,628.10
1992-01-311,4601,5001,4601,5006,0002,479.34
1992-01-301,4501,4501,4401,45017,0002,396.69
1992-01-291,4501,4501,4501,4502,0002,396.69
1992-01-281,5001,5101,5001,50028,0002,479.34
1992-01-271,5001,5001,5001,5001,103,0002,479.34
1992-01-231,5901,5901,5901,5903,0002,628.10
1992-01-221,5801,6001,5801,60025,0002,644.63
1992-01-211,6001,6001,5801,60029,0002,644.63
1992-01-201,6001,6001,6001,60065,0002,644.63
1992-01-171,6201,6401,6201,6402,0002,710.74
1992-01-161,6201,6501,6001,65045,0002,727.27
1992-01-141,6201,6301,6201,6209,0002,677.69
1992-01-101,6501,6501,6201,6307,0002,694.21
1992-01-091,6501,6501,6501,6501,0002,727.27
1992-01-081,6501,6501,6501,65010,0002,727.27
1992-01-061,6001,6401,6001,64024,0002,710.74

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