1968 太平電業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-302,3902,3902,3802,38053,0003,933.88
1994-12-292,3902,4002,3702,40086,0003,966.94
1994-12-282,3802,4002,3702,40085,0003,966.94
1994-12-272,3702,3902,3602,370176,0003,917.36
1994-12-262,4502,4702,4502,45032,0004,049.59
1994-12-222,4502,4702,4402,45053,0004,049.59
1994-12-212,4502,4702,4002,44026,0004,033.06
1994-12-202,4702,5002,4702,470154,0004,082.64
1994-12-192,4602,4602,4502,45014,0004,049.59
1994-12-162,4402,4402,4002,42054,0004,000
1994-12-152,4302,4302,4002,40013,0003,966.94
1994-12-142,4002,4402,4002,40045,0003,966.94
1994-12-132,3902,4102,3602,36012,0003,900.83
1994-12-122,5502,5502,4102,41024,0003,983.47
1994-12-092,5502,5502,5002,51012,0004,148.76
1994-12-082,5202,5902,5202,55027,0004,214.88
1994-12-072,6202,6202,5202,5209,0004,165.29
1994-12-062,6002,6002,5802,5807,0004,264.46
1994-12-052,6102,6102,6002,60017,0004,297.52
1994-12-022,6502,6502,6102,6104,0004,314.05
1994-12-012,6502,6502,6502,6508,0004,380.17
1994-11-302,7002,7002,6602,66026,0004,396.69
1994-11-292,6602,6602,6502,66011,0004,396.69
1994-11-282,7002,7002,6602,66022,0004,396.69
1994-11-252,7402,7402,7202,72015,0004,495.87
1994-11-242,7702,7702,7702,77023,0004,578.51
1994-11-222,8302,8302,7602,78047,0004,595.04
1994-11-212,8002,8402,8002,84041,0004,694.21
1994-11-182,7302,8002,7202,80024,0004,628.10
1994-11-172,7002,7302,7002,70012,0004,462.81
1994-11-162,7302,7302,7002,70012,0004,462.81
1994-11-142,6502,6502,6302,65012,0004,380.17
1994-11-112,6502,6602,6502,65019,0004,380.17
1994-11-102,6802,6802,6602,66014,0004,396.69
1994-11-092,6602,6802,6602,68022,0004,429.75
1994-11-082,7302,7502,7202,7207,0004,495.87
1994-11-072,6602,6802,6402,68051,0004,429.75
1994-11-042,6002,6602,6002,66033,0004,396.69
1994-11-022,6602,6602,6402,64025,0004,363.64
1994-11-012,6602,6602,6602,66035,0004,396.69
1994-10-312,6602,6702,6602,66024,0004,396.69
1994-10-282,7002,7002,6702,67015,0004,413.22
1994-10-272,6602,7002,6602,67018,0004,413.22
1994-10-262,7202,7202,7002,70050,0004,462.81
1994-10-252,6902,7302,6902,71016,0004,479.34
1994-10-242,7002,7002,6702,69021,0004,446.28
1994-10-212,7802,7902,7202,72017,0004,495.87
1994-10-202,8002,8002,7802,78030,0004,595.04
1994-10-192,8702,8702,8202,82033,0004,661.16
1994-10-182,9802,9802,9502,95011,0004,876.03
1994-10-172,9602,9802,9602,9804,0004,925.62
1994-10-143,0003,0002,9902,9908,0004,942.15
1994-10-132,9703,0202,9703,00019,0004,958.68
1994-10-122,9303,0202,9303,02016,0004,991.74
1994-10-113,0203,0203,0203,0201,0004,991.74
1994-10-072,9802,9802,9802,9806,0004,925.62
1994-10-052,9802,9802,9502,98016,0004,925.62
1994-10-043,0103,0102,9802,99014,0004,942.15
1994-10-033,0303,0403,0303,0402,0005,024.79
1994-09-303,0203,0402,9803,04022,0005,024.79
1994-09-293,0003,0402,9803,04012,0005,024.79
1994-09-282,9403,0002,9203,00037,0004,958.68
1994-09-272,8702,9302,8702,90034,0004,793.39
1994-09-262,8402,8802,8402,8803,0004,760.33
1994-09-222,8402,8402,8302,8404,0004,694.21
1994-09-212,8002,8002,8002,8002,0004,628.10
1994-09-202,8502,8702,8102,84038,0004,694.21
1994-09-192,8302,8702,8302,8707,0004,743.80
1994-09-162,9002,9202,8502,85051,0004,710.74
1994-09-142,9502,9502,9302,94012,0004,859.50
1994-09-132,9502,9502,9402,95019,0004,876.03
1994-09-123,0003,0002,9502,9509,0004,876.03
1994-09-093,0303,0303,0203,03022,0005,008.26
1994-09-083,0003,0303,0003,03017,0005,008.26
1994-09-073,0603,0803,0403,05031,0005,041.32
1994-09-063,0503,0903,0503,08021,0005,090.91
1994-09-053,1003,1003,0703,08052,0005,090.91
1994-09-023,0603,0803,0603,08028,0005,090.91
1994-09-013,0503,0603,0403,060123,0005,057.85
1994-08-313,0303,0503,0003,05044,0005,041.32
1994-08-303,0003,0302,9802,98062,0004,925.62
1994-08-293,0203,0203,0203,0202,0004,991.74
1994-08-263,0203,0303,0203,03020,0005,008.26
1994-08-253,0303,0303,0003,03053,0005,008.26
1994-08-243,0503,0503,0103,03086,0005,008.26
1994-08-233,0503,0603,0503,05050,0005,041.32
1994-08-223,1003,1003,0303,05041,0005,041.32
1994-08-193,0503,0703,0403,05069,0005,041.32
1994-08-183,0303,0503,0103,04063,0005,024.79
1994-08-173,0203,0303,0003,03057,0005,008.26
1994-08-162,9903,0202,9903,01029,0004,975.21
1994-08-152,9502,9902,9502,99020,0004,942.15
1994-08-122,9802,9802,9102,95015,0004,876.03
1994-08-112,8903,0102,8902,99027,0004,942.15
1994-08-102,8602,8602,8602,86010,0004,727.27
1994-08-092,8502,8902,8502,86086,0004,727.27
1994-08-082,8902,8902,8502,85066,0004,710.74
1994-08-052,9202,9202,8602,86018,0004,727.27
1994-08-042,9702,9702,8902,89065,0004,776.86
1994-08-032,9902,9902,9402,97033,0004,909.09
1994-08-022,9902,9902,9502,98014,0004,925.62
1994-08-013,0603,0602,9902,99019,0004,942.15
1994-07-292,9503,0102,9503,01023,0004,975.21
1994-07-282,9402,9502,9302,95019,0004,876.03
1994-07-272,9102,9402,8902,94054,0004,859.50
1994-07-262,9202,9302,9202,9307,0004,842.98
1994-07-252,9002,9402,9002,940113,0004,859.50
1994-07-222,9502,9502,9002,93021,0004,842.98
1994-07-212,9402,9402,9102,91011,0004,809.92
1994-07-202,8702,9002,8702,90044,0004,793.39
1994-07-192,9402,9402,9102,91015,0004,809.92
1994-07-182,9402,9402,9002,90014,0004,793.39
1994-07-152,9102,9202,9002,92079,0004,826.45
1994-07-142,9002,9202,9002,91037,0004,809.92
1994-07-132,8002,9402,8002,900141,0004,793.39
1994-07-122,8202,8302,7902,82034,0004,661.16
1994-07-112,8002,8102,7702,81037,0004,644.63
1994-07-082,7602,7902,7602,77051,0004,578.51
1994-07-072,8102,8102,7502,770173,0004,578.51
1994-07-062,8902,8902,8202,84036,0004,694.21
1994-07-052,8802,9202,8802,90059,0004,793.39
1994-07-042,9002,9002,8902,90016,0004,793.39
1994-07-012,8702,8702,8402,85031,0004,710.74
1994-06-302,9002,9002,8602,88030,0004,760.33
1994-06-292,9002,9202,9002,90070,0004,793.39
1994-06-282,9502,9502,9402,94012,0004,859.50
1994-06-272,8802,9102,8802,90021,0004,793.39
1994-06-242,9002,9302,9002,93012,0004,842.98
1994-06-232,9202,9302,8802,93011,0004,842.98
1994-06-222,8902,9302,8802,88015,0004,760.33
1994-06-212,9302,9302,9202,93015,0004,842.98
1994-06-202,9802,9802,9302,93055,0004,842.98
1994-06-172,9402,9502,9402,95047,0004,876.03
1994-06-162,9402,9402,9302,93019,0004,842.98
1994-06-152,9602,9602,9102,92071,0004,826.45
1994-06-142,9402,9502,9202,92041,0004,826.45
1994-06-132,9202,9602,9202,94065,0004,859.50
1994-06-102,9202,9602,9202,96038,0004,892.56
1994-06-093,0003,0002,9602,960110,0004,892.56
1994-06-082,9503,0202,9503,00099,0004,958.68
1994-06-072,9302,9702,9302,94032,0004,859.50
1994-06-062,9102,9702,9102,97022,0004,909.09
1994-06-032,9702,9702,9402,95049,0004,876.03
1994-06-023,0003,0102,9703,00060,0004,958.68
1994-06-013,0003,0002,9602,99071,0004,942.15
1994-05-312,9703,0002,9702,97032,0004,909.09
1994-05-302,9603,0002,9503,000165,0004,958.68
1994-05-272,9802,9902,9502,95082,0004,876.03
1994-05-263,0203,0302,9502,95061,0004,876.03
1994-05-253,0103,0403,0103,040100,0005,024.79
1994-05-242,9403,0102,9403,01099,0004,975.21
1994-05-232,9002,9902,9002,93091,0004,842.98
1994-05-202,8502,9002,8502,87061,0004,743.80
1994-05-192,9002,9102,8902,89026,0004,776.86
1994-05-182,9402,9402,9402,94015,0004,859.50
1994-05-172,8602,9902,8602,96031,0004,892.56
1994-05-162,8302,8702,8302,86017,0004,727.27
1994-05-132,8502,9202,8502,86029,0004,727.27
1994-05-122,9002,9602,9002,92050,0004,826.45
1994-05-112,8902,9302,8902,90045,0004,793.39
1994-05-102,9302,9502,9202,93031,0004,842.98
1994-05-092,9602,9602,9602,9608,0004,892.56
1994-05-062,9602,9602,9602,96029,0004,892.56
1994-05-023,0003,0003,0003,0002,0004,958.68
1994-04-282,9803,0102,9802,98038,0004,925.62
1994-04-273,0003,0302,9802,99066,0004,942.15
1994-04-262,9903,0202,9603,01041,0004,975.21
1994-04-253,0103,0203,0103,01039,0004,975.21
1994-04-223,0003,0102,9903,01031,0004,975.21
1994-04-213,0203,0202,9902,99049,0004,942.15
1994-04-203,0303,0403,0303,03011,0005,008.26
1994-04-193,0803,0803,0303,07025,0005,074.38
1994-04-183,0903,0903,0903,09016,0005,107.44
1994-04-153,0303,0903,0303,09055,0005,107.44
1994-04-143,0603,0803,0403,05024,0005,041.32
1994-04-133,0203,0503,0103,05033,0005,041.32
1994-04-123,0303,0503,0203,02033,0004,991.74
1994-04-113,0003,0203,0003,02053,0004,991.74
1994-04-083,0003,0202,9403,02051,0004,991.74
1994-04-073,0203,0202,9903,02032,0004,991.74
1994-04-063,0403,0603,0203,06083,0005,057.85
1994-04-053,0403,0402,9902,990144,0004,942.15
1994-04-043,0503,0503,0003,03050,0005,008.26
1994-04-013,0303,0703,0303,05046,0005,041.32
1994-03-313,0803,0803,0603,07030,0005,074.38
1994-03-303,0003,0702,9803,06039,0005,057.85
1994-03-293,0603,0803,0303,03056,0005,008.26
1994-03-283,0503,0503,0203,05013,0005,041.32
1994-03-253,0303,0603,0203,02064,0004,991.74
1994-03-243,0303,0302,9903,00025,0004,958.68
1994-03-233,0003,0103,0003,00014,0004,958.68
1994-03-223,0203,0203,0003,01047,0004,975.21
1994-03-183,0303,0302,9902,99065,0004,942.15
1994-03-173,0803,0803,0203,06074,0005,057.85
1994-03-163,0303,0603,0303,05094,0005,041.32
1994-03-153,0203,0403,0103,030152,0005,008.26
1994-03-143,0003,0002,9803,00050,0004,958.68
1994-03-113,0603,0702,9802,98092,0004,925.62
1994-03-103,0403,0503,0303,050104,0005,041.32
1994-03-093,0403,0503,0303,03050,0005,008.26
1994-03-083,0803,0803,0003,04072,0005,024.79
1994-03-073,0103,0403,0103,03064,0005,008.26
1994-03-042,9603,0002,9602,97019,0004,909.09
1994-03-032,9803,0002,9702,97027,0004,909.09
1994-03-023,0403,0402,9903,03066,0005,008.26
1994-03-013,0903,0903,0203,02070,0004,991.74
1994-02-282,9803,0302,9803,02051,0004,991.74
1994-02-252,9903,0302,9503,030336,0005,008.26
1994-02-242,9503,0302,9503,02050,0004,991.74
1994-02-232,9602,9702,9402,97072,0004,909.09
1994-02-222,9702,9702,9502,96044,0004,892.56
1994-02-212,9502,9502,8902,890140,0004,776.86
1994-02-182,9002,9602,9002,95045,0004,876.03
1994-02-172,9702,9702,9302,93028,0004,842.98
1994-02-163,0003,0002,9702,98035,0004,925.62
1994-02-153,0303,0402,9003,030219,0005,008.26
1994-02-143,0903,1203,0703,070230,0005,074.38
1994-02-103,0803,1203,0303,120242,0005,157.02
1994-02-093,0503,0803,0203,040200,0005,024.79
1994-02-082,9903,0302,9703,000266,0004,958.68
1994-02-072,9603,0002,9402,970345,0004,909.09
1994-02-042,9603,0002,9302,990128,0004,942.15
1994-02-032,9103,0002,9002,970334,0004,909.09
1994-02-022,9002,9002,8302,830228,0004,677.69
1994-02-012,8502,9402,8502,930480,0004,842.98
1994-01-312,7002,8802,7002,820500,0004,661.16
1994-01-282,6002,6602,6002,66030,0004,396.69
1994-01-272,6602,7002,6202,62013,0004,330.58
1994-01-262,6502,7002,6502,70021,0004,462.81
1994-01-252,6202,6302,6202,6305,0004,347.11
1994-01-242,6502,6502,6202,62023,0004,330.58
1994-01-212,6902,7102,6302,71079,0004,479.34
1994-01-202,6502,7002,6402,690140,0004,446.28
1994-01-192,5802,6502,5802,65035,0004,380.17
1994-01-182,6502,6502,6102,61010,0004,314.05
1994-01-172,6802,6802,6602,66025,0004,396.69
1994-01-142,6802,6902,6702,68042,0004,429.75
1994-01-132,6302,6902,6302,690367,0004,446.28
1994-01-122,5602,6402,5502,63068,0004,347.11
1994-01-112,5402,5502,5002,52061,0004,165.29
1994-01-102,5502,5902,5502,55024,0004,214.88
1994-01-072,4602,4602,4402,46012,0004,066.12
1994-01-062,4602,4602,4402,46072,0004,066.12
1994-01-052,3702,3902,3402,39025,0003,950.41

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