1968 太平電業(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-29	2,420	2,430	2,410	2,410	6,000	3,983.47
1993-12-28	2,430	2,430	2,410	2,410	3,000	3,983.47
1993-12-24	2,460	2,460	2,410	2,430	20,000	4,016.53
1993-12-22	2,430	2,450	2,410	2,450	15,000	4,049.59
1993-12-21	2,500	2,500	2,450	2,450	28,000	4,049.59
1993-12-20	2,500	2,500	2,450	2,460	59,000	4,066.12
1993-12-17	2,460	2,500	2,460	2,480	68,000	4,099.17
1993-12-16	2,460	2,460	2,420	2,460	17,000	4,066.12
1993-12-15	2,460	2,460	2,430	2,460	108,000	4,066.12
1993-12-14	2,470	2,470	2,420	2,430	25,000	4,016.53
1993-12-13	2,440	2,450	2,430	2,430	14,000	4,016.53
1993-12-10	2,440	2,450	2,420	2,450	54,000	4,049.59
1993-12-09	2,450	2,450	2,430	2,430	27,000	4,016.53
1993-12-08	2,260	2,260	2,260	2,260	13,000	3,735.54
1993-12-07	2,430	2,430	2,360	2,420	38,000	4,000
1993-12-06	2,430	2,430	2,390	2,400	24,000	3,966.94
1993-12-03	2,420	2,450	2,420	2,440	24,000	4,033.06
1993-12-02	2,440	2,470	2,440	2,440	136,000	4,033.06
1993-12-01	2,370	2,380	2,350	2,380	55,000	3,933.88
1993-11-30	2,330	2,330	2,290	2,330	47,000	3,851.24
1993-11-29	2,430	2,430	2,360	2,360	23,000	3,900.83
1993-11-26	2,500	2,500	2,410	2,470	52,000	4,082.64
1993-11-25	2,500	2,510	2,460	2,480	78,000	4,099.17
1993-11-24	2,530	2,550	2,510	2,510	35,000	4,148.76
1993-11-22	2,650	2,650	2,530	2,530	99,000	4,181.82
1993-11-19	2,640	2,650	2,610	2,650	334,000	4,380.17
1993-11-18	2,560	2,600	2,560	2,600	83,000	4,297.52
1993-11-17	2,550	2,550	2,550	2,550	14,000	4,214.88
1993-11-16	2,570	2,570	2,540	2,540	51,000	4,198.35
1993-11-15	2,560	2,580	2,560	2,570	36,000	4,247.93
1993-11-12	2,550	2,560	2,550	2,560	23,000	4,231.40
1993-11-11	2,530	2,530	2,530	2,530	11,000	4,181.82
1993-11-10	2,500	2,530	2,450	2,530	66,000	4,181.82
1993-11-09	2,530	2,530	2,500	2,530	38,000	4,181.82
1993-11-08	2,530	2,550	2,530	2,530	13,000	4,181.82
1993-11-05	2,540	2,590	2,530	2,550	56,000	4,214.88
1993-11-04	2,540	2,600	2,540	2,590	10,000	4,280.99
1993-11-02	2,590	2,590	2,550	2,580	19,000	4,264.46
1993-11-01	2,570	2,570	2,540	2,550	16,000	4,214.88
1993-10-29	2,530	2,550	2,530	2,540	43,000	4,198.35
1993-10-28	2,520	2,520	2,440	2,480	85,000	4,099.17
1993-10-27	2,640	2,640	2,600	2,600	19,000	4,297.52
1993-10-26	2,640	2,650	2,620	2,620	43,000	4,330.58
1993-10-25	2,640	2,670	2,640	2,660	54,000	4,396.69
1993-10-22	2,640	2,670	2,630	2,650	61,000	4,380.17
1993-10-21	2,640	2,640	2,620	2,640	34,000	4,363.64
1993-10-20	2,640	2,650	2,640	2,640	39,000	4,363.64
1993-10-19	2,640	2,650	2,640	2,640	17,000	4,363.64
1993-10-18	2,630	2,630	2,630	2,630	22,000	4,347.11
1993-10-15	2,640	2,710	2,620	2,710	181,000	4,479.34
1993-10-14	2,580	2,600	2,550	2,600	126,000	4,297.52
1993-10-13	2,580	2,580	2,550	2,580	14,000	4,264.46
1993-10-12	2,580	2,600	2,560	2,560	43,000	4,231.40
1993-10-08	2,570	2,570	2,560	2,560	44,000	4,231.40
1993-10-07	2,580	2,580	2,560	2,570	43,000	4,247.93
1993-10-06	2,580	2,580	2,530	2,570	28,000	4,247.93
1993-10-05	2,590	2,590	2,570	2,590	93,000	4,280.99
1993-10-04	2,600	2,630	2,600	2,600	29,000	4,297.52
1993-10-01	2,610	2,650	2,590	2,650	32,000	4,380.17
1993-09-30	2,630	2,640	2,610	2,610	44,000	4,314.05
1993-09-29	2,600	2,640	2,590	2,640	104,000	4,363.64
1993-09-28	2,600	2,630	2,580	2,630	31,000	4,347.11
1993-09-27	2,590	2,590	2,580	2,580	18,000	4,264.46
1993-09-24	2,600	2,600	2,580	2,580	5,000	4,264.46
1993-09-22	2,610	2,610	2,600	2,610	23,000	4,314.05
1993-09-21	2,610	2,610	2,600	2,600	9,000	4,297.52
1993-09-20	2,620	2,630	2,600	2,610	40,000	4,314.05
1993-09-17	2,650	2,650	2,610	2,610	20,000	4,314.05
1993-09-16	2,630	2,630	2,580	2,620	164,000	4,330.58
1993-09-14	2,680	2,680	2,620	2,620	10,000	4,330.58
1993-09-13	2,690	2,690	2,650	2,650	18,000	4,380.17
1993-09-10	2,610	2,650	2,600	2,650	51,000	4,380.17
1993-09-09	2,690	2,700	2,580	2,700	36,000	4,462.81
1993-09-08	2,630	2,700	2,630	2,700	13,000	4,462.81
1993-09-07	2,700	2,700	2,680	2,700	19,000	4,462.81
1993-09-06	2,710	2,710	2,670	2,700	69,000	4,462.81
1993-09-03	2,650	2,680	2,650	2,670	67,000	4,413.22
1993-09-02	2,660	2,670	2,660	2,670	69,000	4,413.22
1993-09-01	2,660	2,660	2,650	2,660	32,000	4,396.69
1993-08-31	2,650	2,670	2,640	2,660	33,000	4,396.69
1993-08-30	2,630	2,670	2,630	2,670	41,000	4,413.22
1993-08-27	2,600	2,630	2,560	2,630	16,000	4,347.11
1993-08-26	2,590	2,610	2,590	2,610	11,000	4,314.05
1993-08-25	2,600	2,600	2,590	2,600	8,000	4,297.52
1993-08-24	2,620	2,620	2,600	2,600	9,000	4,297.52
1993-08-23	2,650	2,650	2,630	2,630	8,000	4,347.11
1993-08-20	2,680	2,680	2,630	2,650	51,000	4,380.17
1993-08-19	2,630	2,640	2,620	2,640	28,000	4,363.64
1993-08-18	2,620	2,620	2,620	2,620	45,000	4,330.58
1993-08-17	2,620	2,630	2,620	2,620	46,000	4,330.58
1993-08-16	2,630	2,630	2,600	2,620	32,000	4,330.58
1993-08-13	2,630	2,630	2,630	2,630	15,000	4,347.11
1993-08-12	2,650	2,670	2,640	2,670	87,000	4,413.22
1993-08-11	2,610	2,640	2,600	2,620	167,000	4,330.58
1993-08-10	2,610	2,620	2,590	2,620	93,000	4,330.58
1993-08-09	2,530	2,600	2,530	2,600	60,000	4,297.52
1993-08-06	2,540	2,540	2,520	2,520	31,000	4,165.29
1993-08-05	2,510	2,540	2,510	2,540	13,000	4,198.35
1993-08-04	2,530	2,540	2,500	2,500	99,000	4,132.23
1993-08-03	2,550	2,550	2,520	2,530	78,000	4,181.82
1993-08-02	2,560	2,560	2,550	2,550	19,000	4,214.88
1993-07-30	2,590	2,590	2,590	2,590	30,000	4,280.99
1993-07-29	2,520	2,600	2,510	2,600	68,000	4,297.52
1993-07-28	2,510	2,510	2,510	2,510	53,000	4,148.76
1993-07-27	2,510	2,530	2,510	2,530	54,000	4,181.82
1993-07-26	2,510	2,510	2,510	2,510	6,000	4,148.76
1993-07-23	2,560	2,560	2,480	2,510	24,000	4,148.76
1993-07-22	2,570	2,570	2,560	2,560	30,000	4,231.40
1993-07-21	2,590	2,590	2,560	2,570	47,000	4,247.93
1993-07-20	2,570	2,580	2,560	2,570	101,000	4,247.93
1993-07-19	2,590	2,590	2,560	2,570	54,000	4,247.93
1993-07-16	2,590	2,590	2,560	2,570	36,000	4,247.93
1993-07-15	2,530	2,600	2,500	2,550	124,000	4,214.88
1993-07-14	2,500	2,500	2,480	2,490	94,000	4,115.70
1993-07-13	2,470	2,550	2,470	2,480	107,000	4,099.17
1993-07-12	2,540	2,540	2,460	2,460	69,000	4,066.12
1993-07-09	2,460	2,500	2,450	2,500	43,000	4,132.23
1993-07-08	2,460	2,500	2,450	2,500	99,000	4,132.23
1993-07-07	2,410	2,460	2,370	2,460	135,000	4,066.12
1993-07-06	2,430	2,460	2,400	2,410	140,000	3,983.47
1993-07-05	2,540	2,540	2,430	2,430	13,000	4,016.53
1993-07-02	2,500	2,520	2,480	2,500	107,000	4,132.23
1993-07-01	2,460	2,480	2,450	2,450	64,000	4,049.59
1993-06-30	2,490	2,500	2,480	2,500	19,000	4,132.23
1993-06-29	2,520	2,600	2,450	2,500	68,000	4,132.23
1993-06-28	2,580	2,610	2,580	2,600	44,000	4,297.52
1993-06-25	2,580	2,580	2,540	2,580	36,000	4,264.46
1993-06-24	2,550	2,580	2,540	2,580	47,000	4,264.46
1993-06-23	2,470	2,550	2,450	2,550	56,000	4,214.88
1993-06-22	2,430	2,470	2,430	2,470	46,000	4,082.64
1993-06-21	2,550	2,550	2,400	2,440	94,000	4,033.06
1993-06-18	2,590	2,610	2,550	2,580	28,000	4,264.46
1993-06-17	2,590	2,630	2,590	2,600	18,000	4,297.52
1993-06-16	2,610	2,630	2,550	2,630	53,000	4,347.11
1993-06-15	2,700	2,720	2,620	2,620	134,000	4,330.58
1993-06-14	2,710	2,710	2,700	2,700	95,000	4,462.81
1993-06-11	2,700	2,790	2,700	2,720	573,000	4,495.87
1993-06-10	2,690	2,730	2,690	2,690	45,000	4,446.28
1993-06-08	2,710	2,730	2,700	2,730	55,000	4,512.40
1993-06-07	2,730	2,770	2,730	2,740	64,000	4,528.93
1993-06-04	2,830	2,830	2,770	2,770	145,000	4,578.51
1993-06-03	2,690	2,820	2,690	2,810	286,000	4,644.63
1993-06-02	2,720	2,730	2,690	2,700	185,000	4,462.81
1993-06-01	2,680	2,720	2,660	2,700	417,000	4,462.81
1993-05-31	2,680	2,750	2,670	2,700	340,000	4,462.81
1993-05-28	2,540	2,770	2,540	2,720	647,000	4,495.87
1993-05-27	2,480	2,520	2,480	2,500	207,000	4,132.23
1993-05-26	2,480	2,490	2,470	2,470	88,000	4,082.64
1993-05-25	2,480	2,500	2,480	2,480	41,000	4,099.17
1993-05-24	2,510	2,510	2,460	2,510	294,000	4,148.76
1993-05-21	2,400	2,510	2,400	2,510	590,000	4,148.76
1993-05-20	2,380	2,380	2,360	2,360	8,000	3,900.83
1993-05-19	2,300	2,380	2,290	2,370	84,000	3,917.36
1993-05-18	2,390	2,390	2,340	2,350	147,000	3,884.30
1993-05-17	2,350	2,390	2,330	2,390	143,000	3,950.41
1993-05-14	2,300	2,470	2,300	2,420	487,000	4,000
1993-05-13	2,240	2,300	2,220	2,300	186,000	3,801.65
1993-05-12	2,300	2,320	2,250	2,250	193,000	3,719.01
1993-05-11	2,150	2,210	2,140	2,200	185,000	3,636.36
1993-05-10	2,160	2,160	2,140	2,150	39,000	3,553.72
1993-05-07	2,140	2,160	2,130	2,150	88,000	3,553.72
1993-05-06	2,150	2,160	2,110	2,130	49,000	3,520.66
1993-04-30	2,100	2,150	2,080	2,150	100,000	3,553.72
1993-04-28	2,030	2,100	2,020	2,100	246,000	3,471.07
1993-04-27	1,940	2,000	1,940	2,000	65,000	3,305.79
1993-04-26	1,950	1,950	1,950	1,950	14,000	3,223.14
1993-04-23	1,970	1,980	1,960	1,980	96,000	3,272.73
1993-04-22	2,020	2,020	1,970	1,970	43,000	3,256.20
1993-04-21	2,000	2,000	1,970	1,990	44,000	3,289.26
1993-04-20	2,040	2,040	2,040	2,040	22,000	3,371.90
1993-04-19	2,040	2,050	2,010	2,030	62,000	3,355.37
1993-04-16	2,000	2,030	1,990	2,010	118,000	3,322.31
1993-04-15	2,050	2,050	1,970	1,980	81,000	3,272.73
1993-04-14	2,000	2,040	2,000	2,030	37,000	3,355.37
1993-04-13	1,990	2,020	1,990	2,000	85,000	3,305.79
1993-04-12	1,950	1,980	1,950	1,980	18,000	3,272.73
1993-04-09	2,000	2,000	1,950	1,970	27,000	3,256.20
1993-04-08	2,020	2,040	1,970	2,000	41,000	3,305.79
1993-04-07	2,030	2,040	2,000	2,000	34,000	3,305.79
1993-04-06	2,040	2,040	2,020	2,020	56,000	3,338.84
1993-04-05	2,020	2,070	2,010	2,070	138,000	3,421.49
1993-04-02	1,930	2,020	1,930	2,010	98,000	3,322.31
1993-04-01	1,910	1,940	1,910	1,930	22,000	3,190.08
1993-03-31	1,920	1,980	1,920	1,920	113,000	3,173.55
1993-03-30	1,910	1,940	1,880	1,940	14,000	3,206.61
1993-03-29	1,870	1,920	1,870	1,920	21,000	3,173.55
1993-03-26	1,860	1,890	1,860	1,860	17,000	3,074.38
1993-03-25	1,830	1,860	1,830	1,850	72,000	3,057.85
1993-03-24	1,830	1,890	1,830	1,860	53,000	3,074.38
1993-03-23	1,890	1,890	1,820	1,820	30,000	3,008.26
1993-03-22	1,900	1,900	1,900	1,900	5,000	3,140.50
1993-03-19	1,900	1,900	1,860	1,900	82,000	3,140.50
1993-03-18	1,940	1,940	1,900	1,900	52,000	3,140.50
1993-03-17	1,840	1,910	1,840	1,910	102,000	3,157.02
1993-03-16	1,840	1,850	1,840	1,840	79,000	3,041.32
1993-03-15	1,830	1,830	1,800	1,820	28,000	3,008.26
1993-03-12	1,760	1,800	1,750	1,800	279,000	2,975.21
1993-03-11	1,710	1,730	1,700	1,730	109,000	2,859.50
1993-03-10	1,700	1,710	1,680	1,700	90,000	2,809.92
1993-03-09	1,700	1,710	1,680	1,700	191,000	2,809.92
1993-03-08	1,680	1,690	1,680	1,690	41,000	2,793.39
1993-03-05	1,670	1,680	1,650	1,670	100,000	2,760.33
1993-03-04	1,700	1,700	1,660	1,660	164,000	2,743.80
1993-03-03	1,710	1,720	1,690	1,690	197,000	2,793.39
1993-03-02	1,700	1,700	1,680	1,680	70,000	2,776.86
1993-03-01	1,700	1,700	1,660	1,690	204,000	2,793.39
1993-02-26	1,740	1,740	1,690	1,690	149,000	2,793.39
1993-02-25	1,690	1,740	1,690	1,730	784,000	2,859.50
1993-02-24	1,670	1,670	1,670	1,670	22,000	2,760.33
1993-02-23	1,660	1,660	1,650	1,650	20,000	2,727.27
1993-02-22	1,700	1,700	1,680	1,680	25,000	2,776.86
1993-02-19	1,680	1,720	1,680	1,700	159,000	2,809.92
1993-02-18	1,660	1,680	1,660	1,680	22,000	2,776.86
1993-02-17	1,660	1,660	1,660	1,660	26,000	2,743.80
1993-02-16	1,660	1,660	1,650	1,650	3,000	2,727.27
1993-02-15	1,680	1,680	1,670	1,670	3,000	2,760.33
1993-02-12	1,640	1,670	1,640	1,670	2,000	2,760.33
1993-02-10	1,670	1,670	1,620	1,630	11,000	2,694.21
1993-02-09	1,680	1,690	1,680	1,680	8,000	2,776.86
1993-02-08	1,720	1,720	1,700	1,710	8,000	2,826.45
1993-02-05	1,720	1,720	1,720	1,720	5,000	2,842.98
1993-02-04	1,760	1,760	1,710	1,720	23,000	2,842.98
1993-02-03	1,700	1,760	1,700	1,760	72,000	2,909.09
1993-02-02	1,670	1,690	1,670	1,670	57,000	2,760.33
1993-02-01	1,650	1,660	1,650	1,660	48,000	2,743.80
1993-01-29	1,620	1,650	1,620	1,640	12,000	2,710.74
1993-01-28	1,640	1,640	1,620	1,620	14,000	2,677.69
1993-01-27	1,640	1,650	1,640	1,650	7,000	2,727.27
1993-01-26	1,610	1,610	1,610	1,610	5,000	2,661.16
1993-01-25	1,630	1,640	1,630	1,640	9,000	2,710.74
1993-01-22	1,690	1,700	1,670	1,670	65,000	2,760.33
1993-01-20	1,630	1,650	1,620	1,650	46,000	2,727.27
1993-01-19	1,620	1,620	1,620	1,620	2,000	2,677.69
1993-01-18	1,620	1,640	1,620	1,620	28,000	2,677.69
1993-01-14	1,560	1,560	1,560	1,560	2,000	2,578.51
1993-01-13	1,550	1,550	1,550	1,550	31,000	2,561.98
1993-01-12	1,550	1,550	1,550	1,550	48,000	2,561.98
1993-01-11	1,650	1,650	1,590	1,620	19,000	2,677.69
1993-01-08	1,620	1,620	1,620	1,620	3,000	2,677.69
1993-01-07	1,600	1,610	1,580	1,610	31,000	2,661.16
1993-01-06	1,600	1,600	1,590	1,600	32,000	2,644.63
1993-01-05	1,600	1,600	1,580	1,590	43,000	2,628.10
1993-01-04	1,600	1,600	1,600	1,600	2,000	2,644.63

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