1968 太平電業(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-3041041040540530,000810
1997-12-2939841039241045,000820
1997-12-26424424394403107,000806
1997-12-2542143141541543,000830
1997-12-2441442541042527,000850
1997-12-2242542540142033,000840
1997-12-1944044042042030,000840
1997-12-184564564404407,000880
1997-12-1743045842545821,000916
1997-12-1643943943043022,000860
1997-12-1543543542942952,000858
1997-12-1241441441441482,000828
1997-12-114144154144144,000828
1997-12-1042542541441451,000828
1997-12-0941441541041541,000830
1997-12-0841841841041896,000836
1997-12-0542642641541547,000830
1997-12-04430433425425107,000850
1997-12-0343043043043011,000860
1997-12-0243144043043034,000860
1997-12-0142743242542747,000854
1997-11-2842242542042597,000850
1997-11-2742143542143524,000870
1997-11-2643044143044130,000882
1997-11-2541542941542980,000858
1997-11-2144346544346551,000930
1997-11-2043645043644241,000884
1997-11-19478478434434120,000868
1997-11-1847548547047862,000956
1997-11-1744147044047037,000940
1997-11-1445745743043566,000870
1997-11-13480484435458272,000916
1997-11-1249449448548515,000970
1997-11-1150251149550037,0001,000
1997-11-1050250249150254,0001,004
1997-11-0750550549549736,000994
1997-11-06525525501515129,0001,030
1997-11-0555455454154112,0001,082
1997-11-0455555553055019,0001,100
1997-10-3154056053555514,0001,110
1997-10-305415415405407,0001,080
1997-10-2954854854554521,0001,090
1997-10-2854654652152135,0001,042
1997-10-2754055853855630,0001,112
1997-10-2451254951054942,0001,098
1997-10-2351552051051268,0001,024
1997-10-22492505491505202,0001,010
1997-10-2149849849249351,000986
1997-10-2049850049549876,000996
1997-10-1749850049849824,000996
1997-10-1649550549550522,0001,010
1997-10-1550051350050561,0001,010
1997-10-1449149149049026,000980
1997-10-1352052051051122,0001,022
1997-10-095155155005005,0001,000
1997-10-0850052050051920,0001,038
1997-10-0749050048950012,0001,000
1997-10-0647549047449045,000980
1997-10-0347047446546527,000930
1997-10-0247647947547528,000950
1997-10-0147947947047842,000956
1997-09-3048048247548062,000960
1997-09-2950050048548558,000970
1997-09-2651052051051230,0001,024
1997-09-2554555554054019,0001,080
1997-09-2455555555055530,0001,110
1997-09-2257357355055540,0001,110
1997-09-1957557557057024,0001,140
1997-09-1858658657557586,0001,150
1997-09-1759459457057096,0001,140
1997-09-1661061059159251,0001,184
1997-09-1262062060161354,0001,226
1997-09-1165065062062019,0001,240
1997-09-1068068065565529,0001,310
1997-09-0968068067067015,0001,340
1997-09-0869569968068019,0001,360
1997-09-0568069968069514,0001,390
1997-09-046736806736806,0001,360
1997-09-0367968367767715,0001,354
1997-09-0268068067967910,0001,358
1997-09-0166167166166331,0001,326
1997-08-2965967065967012,0001,340
1997-08-2865666565666126,0001,322
1997-08-276536706536609,0001,320
1997-08-266526556516528,0001,304
1997-08-2565165165165126,0001,302
1997-08-2264165064165044,0001,300
1997-08-2165065065065052,0001,300
1997-08-2066766765165619,0001,312
1997-08-1968068066566781,0001,334
1997-08-18665665660665191,0001,330
1997-08-1565667365566571,0001,330
1997-08-1464165064165022,0001,300
1997-08-1363764062264069,0001,280
1997-08-1260062560062227,0001,244
1997-08-1160860858559561,0001,190
1997-08-0860260258559858,0001,196
1997-08-0762062061061025,0001,220
1997-08-0660862060762052,0001,240
1997-08-0561961960560868,0001,216
1997-08-0464064061562043,0001,240
1997-08-0165065264064028,0001,280
1997-07-3165966064165248,0001,304
1997-07-3068168166066078,0001,320
1997-07-29694694681681106,0001,362
1997-07-2869069168568747,0001,374
1997-07-2569669868069047,0001,380
1997-07-2470070570070077,0001,400
1997-07-2371171270070062,0001,400
1997-07-2272072071071040,0001,420
1997-07-1873273271671624,0001,432
1997-07-1773573973473412,0001,468
1997-07-1674074073673628,0001,472
1997-07-1574774773973952,0001,478
1997-07-1474474674074068,0001,480
1997-07-1175075074074492,0001,488
1997-07-1077677674874867,0001,496
1997-07-0977778077177113,0001,542
1997-07-0878578578078525,0001,570
1997-07-0778079777878082,0001,560
1997-07-047907907867904,0001,580
1997-07-0379579579079556,0001,590
1997-07-0279980079079045,0001,580
1997-07-0179179578579545,0001,590
1997-06-3078779278779066,0001,580
1997-06-2778579077677667,0001,552
1997-06-2679179579079055,0001,580
1997-06-2582082480680761,0001,614
1997-06-2480381480381426,0001,628
1997-06-2380080679580669,0001,612
1997-06-2079580379580333,0001,606
1997-06-1982382479881538,0001,630
1997-06-18840840820824105,0001,648
1997-06-1785485484084028,0001,680
1997-06-16856859845855129,0001,710
1997-06-13865865861861159,0001,722
1997-06-1286686686186669,0001,732
1997-06-1186786886686618,0001,732
1997-06-1088088086686629,0001,732
1997-06-0987587586586618,0001,732
1997-06-0686986986486538,0001,730
1997-06-0587687686986950,0001,738
1997-06-0487987987587613,0001,752
1997-06-0387588087488040,0001,760
1997-06-0285087085086027,0001,720
1997-05-3085185185085028,0001,700
1997-05-2986086386086013,0001,720
1997-05-2886186186086020,0001,720
1997-05-2786186186186133,0001,722
1997-05-2686686686686616,0001,732
1997-05-2386086685586647,0001,732
1997-05-2286086486086043,0001,720
1997-05-2186686686086046,0001,720
1997-05-2087887886686641,0001,732
1997-05-19842874842870390,0001,740
1997-05-1683284383284223,0001,684
1997-05-1583583583283215,0001,664
1997-05-1483483983483919,0001,678
1997-05-1382585882584274,0001,684
1997-05-1279481179081149,0001,622
1997-05-09810811794795122,0001,590
1997-05-0880181080180354,0001,606
1997-05-07804825803810114,0001,620
1997-05-06804815804811199,0001,622
1997-05-02800800790794297,0001,588
1997-05-0180981080080065,0001,600
1997-04-3080381380380821,0001,616
1997-04-288078078078079,0001,614
1997-04-2581281280580518,0001,610
1997-04-2479681279581284,0001,624
1997-04-2381781779679667,0001,592
1997-04-22811814801809110,0001,618
1997-04-2179080679080185,0001,602
1997-04-1878079177278598,0001,570
1997-04-1774675274675243,0001,504
1997-04-16764765725735276,0001,470
1997-04-1577377976576525,0001,530
1997-04-1476776776076327,0001,526
1997-04-11772780752757137,0001,514
1997-04-1077078076978039,0001,560
1997-04-0976376474576051,0001,520
1997-04-0877477475175392,0001,506
1997-04-0777377576377571,0001,550
1997-04-0478278277377322,0001,546
1997-04-0377079077078231,0001,564
1997-04-0277077077077018,0001,540
1997-04-01770770744750105,0001,500
1997-03-3177777776076067,0001,520
1997-03-2880080078378343,0001,566
1997-03-2780080679279260,0001,584
1997-03-2682882882882811,0001,656
1997-03-25858858840844248,0001,688
1997-03-2486287285285331,0001,706
1997-03-2184185083185018,0001,700
1997-03-1981183181183031,0001,660
1997-03-1881282081081065,0001,620
1997-03-1783183681081056,0001,620
1997-03-14830845830830122,0001,660
1997-03-1385085183083025,0001,660
1997-03-1285585684985032,0001,700
1997-03-1186286285685613,0001,712
1997-03-1085586185385320,0001,706
1997-03-0785085885085344,0001,706
1997-03-06870873850850141,0001,700
1997-03-0590290685587043,0001,740
1997-03-049089089079078,0001,814
1997-03-0391691690090824,0001,816
1997-02-2892492491291733,0001,834
1997-02-2792992992492612,0001,852
1997-02-2695195193093038,0001,860
1997-02-2595495495095051,0001,900
1997-02-2495595595495421,0001,908
1997-02-2194995094594553,0001,890
1997-02-2094694994594945,0001,898
1997-02-1995595595095017,0001,900
1997-02-1894295394295326,0001,906
1997-02-17939965932932103,0001,864
1997-02-1497597594094059,0001,880
1997-02-131,0001,00098698649,0001,972
1997-02-121,0101,02099099034,0001,980
1997-02-1099099098399046,0001,980
1997-02-079909909839837,0001,966
1997-02-0699199198798721,0001,974
1997-02-051,0101,01098599015,0001,980
1997-02-041,0101,0101,0101,01025,0002,020
1997-02-03987991987988147,0001,976
1997-01-3198199598198615,0001,972
1997-01-3098198198098112,0001,962
1997-01-2998298998098034,0001,960
1997-01-2898099097598434,0001,968
1997-01-271,0201,0209911,00083,0002,000
1997-01-241,0501,0501,0101,02037,0002,040
1997-01-231,0601,0601,0501,06059,0002,120
1997-01-221,0501,0801,0501,08068,0002,160
1997-01-211,0201,0601,0201,06024,0002,120
1997-01-201,0201,0301,0101,010103,0002,020
1997-01-179991,0109981,01057,0002,020
1997-01-16946980945955104,0001,910
1997-01-14940942935942189,0001,884
1997-01-1393595393595365,0001,906
1997-01-10980980930930175,0001,860
1997-01-091,0301,0401,0101,02032,0002,040
1997-01-081,0801,1001,0601,06025,0002,120
1997-01-071,1701,1701,1601,16012,0002,320
1997-01-061,1101,1501,1001,15010,0002,300

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