1968 太平電業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	375	385	375	385	12,000	770
1998-12-29	376	380	376	380	22,000	760
1998-12-28	374	375	374	375	20,000	750
1998-12-25	371	376	371	372	25,000	744
1998-12-24	372	377	369	371	21,000	742
1998-12-22	375	385	371	371	19,000	742
1998-12-21	375	390	371	390	69,000	780
1998-12-18	379	379	371	371	9,000	742
1998-12-17	364	366	358	360	62,000	720
1998-12-16	373	373	363	363	88,000	726
1998-12-15	379	380	370	373	27,000	746
1998-12-14	390	390	380	380	41,000	760
1998-12-11	392	392	380	380	52,000	760
1998-12-10	397	397	383	383	74,000	766
1998-12-09	385	392	385	392	29,000	784
1998-12-08	390	390	385	385	12,000	770
1998-12-07	387	397	382	390	26,000	780
1998-12-04	381	386	380	381	46,000	762
1998-12-03	390	390	381	381	41,000	762
1998-12-02	399	403	385	385	56,000	770
1998-12-01	388	394	388	394	81,000	788
1998-11-30	414	414	401	402	106,000	804
1998-11-27	415	415	401	415	122,000	830
1998-11-26	385	419	385	418	594,000	836
1998-11-25	360	380	358	380	304,000	760
1998-11-24	369	369	360	360	294,000	720
1998-11-20	360	366	355	364	72,000	728
1998-11-19	370	370	355	363	136,000	726
1998-11-18	364	372	355	355	362,000	710
1998-11-17	351	360	340	359	155,000	718
1998-11-16	346	358	345	350	157,000	700
1998-11-13	347	349	344	348	79,000	696
1998-11-12	357	360	347	350	203,000	700
1998-11-11	370	370	355	355	106,000	710
1998-11-10	380	380	375	375	37,000	750
1998-11-09	370	384	370	384	28,000	768
1998-11-06	370	375	370	375	11,000	750
1998-11-05	389	390	380	380	40,000	760
1998-11-04	385	390	377	380	60,000	760
1998-11-02	360	375	360	375	46,000	750
1998-10-30	375	376	360	360	30,000	720
1998-10-29	380	380	380	380	12,000	760
1998-10-28	380	382	380	380	20,000	760
1998-10-27	384	385	380	382	14,000	764
1998-10-26	390	390	380	385	33,000	770
1998-10-23	395	395	388	390	97,000	780
1998-10-22	401	413	395	395	42,000	790
1998-10-21	388	398	386	398	38,000	796
1998-10-20	391	391	388	388	44,000	776
1998-10-19	390	392	386	392	59,000	784
1998-10-16	397	397	392	392	90,000	784
1998-10-15	415	415	397	397	10,000	794
1998-10-14	420	420	420	420	1,000	840
1998-10-13	413	420	413	420	14,000	840
1998-10-12	440	450	430	443	32,000	886
1998-10-08	443	443	443	443	1,000	886
1998-10-07	439	452	439	443	18,000	886
1998-10-06	445	445	440	440	14,000	880
1998-10-05	445	445	445	445	1,000	890
1998-10-02	449	449	445	445	9,000	890
1998-10-01	450	450	445	449	15,000	898
1998-09-30	455	455	445	450	14,000	900
1998-09-29	450	450	445	445	2,000	890
1998-09-28	445	455	445	450	6,000	900
1998-09-25	448	448	445	445	5,000	890
1998-09-24	449	449	449	449	4,000	898
1998-09-22	450	450	449	449	6,000	898
1998-09-21	470	470	469	469	3,000	938
1998-09-18	484	484	470	470	8,000	940
1998-09-17	484	484	484	484	23,000	968
1998-09-16	470	470	470	470	1,000	940
1998-09-14	468	468	468	468	4,000	936
1998-09-11	484	484	469	470	31,000	940
1998-09-10	488	490	469	469	24,000	938
1998-09-09	460	460	450	450	7,000	900
1998-09-08	460	460	460	460	13,000	920
1998-09-07	450	460	450	460	16,000	920
1998-09-04	450	453	450	452	13,000	904
1998-09-03	481	481	477	477	6,000	954
1998-09-02	494	499	480	480	16,000	960
1998-09-01	481	495	461	495	14,000	990
1998-08-31	461	511	451	506	18,000	1,012
1998-08-28	444	451	438	451	19,000	902
1998-08-27	450	450	425	449	25,000	898
1998-08-26	465	465	450	450	20,000	900
1998-08-25	466	466	466	466	13,000	932
1998-08-24	469	469	465	465	5,000	930
1998-08-21	466	470	465	470	11,000	940
1998-08-20	470	470	466	466	7,000	932
1998-08-19	470	485	470	475	30,000	950
1998-08-18	489	489	465	465	35,000	930
1998-08-17	486	494	481	494	26,000	988
1998-08-14	508	508	508	508	7,000	1,016
1998-08-13	520	520	510	510	7,000	1,020
1998-08-12	518	526	515	520	21,000	1,040
1998-08-11	530	530	528	528	14,000	1,056
1998-08-10	540	540	520	530	41,000	1,060
1998-08-07	530	530	528	528	12,000	1,056
1998-08-06	520	520	518	520	27,000	1,040
1998-08-05	525	525	517	517	24,000	1,034
1998-08-04	524	524	520	524	32,000	1,048
1998-08-03	525	525	525	525	3,000	1,050
1998-07-31	520	521	520	521	3,000	1,042
1998-07-30	521	521	521	521	28,000	1,042
1998-07-29	520	520	520	520	19,000	1,040
1998-07-27	531	535	530	535	12,000	1,070
1998-07-24	540	540	531	531	15,000	1,062
1998-07-23	540	550	540	550	15,000	1,100
1998-07-22	550	550	540	540	12,000	1,080
1998-07-21	548	550	540	550	74,000	1,100
1998-07-17	539	548	538	548	44,000	1,096
1998-07-16	531	536	531	536	7,000	1,072
1998-07-15	528	530	525	526	40,000	1,052
1998-07-14	544	544	540	540	8,000	1,080
1998-07-13	548	548	541	541	20,000	1,082
1998-07-10	549	550	549	550	21,000	1,100
1998-07-09	552	552	552	552	23,000	1,104
1998-07-08	552	552	552	552	2,000	1,104
1998-07-07	550	551	550	551	12,000	1,102
1998-07-06	546	547	546	547	6,000	1,094
1998-07-03	541	541	541	541	2,000	1,082
1998-07-02	560	560	540	555	28,000	1,110
1998-07-01	550	557	540	557	45,000	1,114
1998-06-30	512	533	512	530	39,000	1,060
1998-06-29	500	500	486	486	6,000	972
1998-06-26	486	510	485	510	16,000	1,020
1998-06-25	487	488	487	488	5,000	976
1998-06-24	485	486	480	486	12,000	972
1998-06-23	466	486	466	486	5,000	972
1998-06-22	480	481	480	480	7,000	960
1998-06-19	490	490	490	490	24,000	980
1998-06-18	495	497	490	497	10,000	994
1998-06-17	449	453	449	450	15,000	900
1998-06-16	449	449	445	449	14,000	898
1998-06-15	460	460	450	451	24,000	902
1998-06-12	474	474	465	465	42,000	930
1998-06-11	475	475	465	474	40,000	948
1998-06-10	497	497	482	482	23,000	964
1998-06-09	471	484	471	484	17,000	968
1998-06-08	486	487	486	487	12,000	974
1998-06-05	486	487	486	487	14,000	974
1998-06-04	467	483	467	478	51,000	956
1998-06-03	482	482	470	482	70,000	964
1998-06-02	481	481	481	481	15,000	962
1998-06-01	505	510	481	481	17,000	962
1998-05-29	480	505	480	500	42,000	1,000
1998-05-28	501	501	481	491	24,000	982
1998-05-27	488	488	488	488	7,000	976
1998-05-26	480	483	480	483	10,000	966
1998-05-25	487	492	470	470	55,000	940
1998-05-22	492	497	491	492	36,000	984
1998-05-21	526	526	500	503	32,000	1,006
1998-05-20	513	535	513	535	12,000	1,070
1998-05-19	505	524	491	524	55,000	1,048
1998-05-18	529	530	519	530	3,000	1,060
1998-05-15	519	536	505	536	16,000	1,072
1998-05-14	518	538	518	519	14,000	1,038
1998-05-13	537	538	517	538	6,000	1,076
1998-05-11	540	545	540	540	16,000	1,080
1998-05-08	491	520	491	520	5,000	1,040
1998-05-07	510	510	500	500	13,000	1,000
1998-05-06	550	550	511	512	16,000	1,024
1998-05-01	521	523	521	521	6,000	1,042
1998-04-30	526	555	521	550	12,000	1,100
1998-04-28	526	526	526	526	3,000	1,052
1998-04-27	545	545	545	545	3,000	1,090
1998-04-24	535	551	535	535	47,000	1,070
1998-04-23	540	555	540	551	14,000	1,102
1998-04-22	531	550	525	550	21,000	1,100
1998-04-21	550	551	550	551	13,000	1,102
1998-04-20	545	545	545	545	6,000	1,090
1998-04-17	528	545	520	545	39,000	1,090
1998-04-16	538	538	520	520	3,000	1,040
1998-04-15	511	540	511	540	52,000	1,080
1998-04-14	559	560	548	560	10,000	1,120
1998-04-13	516	560	516	560	5,000	1,120
1998-04-10	560	560	515	550	23,000	1,100
1998-04-09	533	546	533	546	8,000	1,092
1998-04-08	520	533	520	533	26,000	1,066
1998-04-07	491	510	491	510	7,000	1,020
1998-04-06	490	491	490	490	25,000	980
1998-04-03	473	490	471	490	47,000	980
1998-04-02	519	519	478	483	31,000	966
1998-04-01	540	540	510	510	15,000	1,020
1998-03-31	551	560	545	560	22,000	1,120
1998-03-30	563	563	546	548	14,000	1,096
1998-03-27	544	564	544	564	5,000	1,128
1998-03-26	533	564	533	564	12,000	1,128
1998-03-25	545	552	542	545	21,000	1,090
1998-03-24	546	555	545	545	19,000	1,090
1998-03-23	555	555	545	545	24,000	1,090
1998-03-20	560	565	550	565	39,000	1,130
1998-03-19	559	559	559	559	1,000	1,118
1998-03-18	559	563	559	560	22,000	1,120
1998-03-17	550	560	550	560	24,000	1,120
1998-03-16	559	559	550	550	39,000	1,100
1998-03-13	540	555	540	544	53,000	1,088
1998-03-12	540	541	540	540	17,000	1,080
1998-03-11	558	558	551	558	28,000	1,116
1998-03-10	568	568	560	560	37,000	1,120
1998-03-09	570	570	560	570	48,000	1,140
1998-03-06	586	586	540	570	57,000	1,140
1998-03-05	617	617	590	607	50,000	1,214
1998-03-04	610	620	610	617	23,000	1,234
1998-03-03	620	620	620	620	32,000	1,240
1998-03-02	606	620	606	620	70,000	1,240
1998-02-27	570	605	570	605	10,000	1,210
1998-02-26	570	570	570	570	15,000	1,140
1998-02-25	570	570	560	570	12,000	1,140
1998-02-24	560	560	530	560	28,000	1,120
1998-02-23	570	571	549	555	15,000	1,110
1998-02-20	600	600	580	590	24,000	1,180
1998-02-19	604	608	600	600	24,000	1,200
1998-02-18	607	608	601	601	27,000	1,202
1998-02-17	610	611	604	608	54,000	1,216
1998-02-16	589	611	589	610	76,000	1,220
1998-02-13	619	620	590	590	16,000	1,180
1998-02-12	630	635	620	620	30,000	1,240
1998-02-10	630	630	622	625	66,000	1,250
1998-02-09	618	630	618	620	68,000	1,240
1998-02-06	590	601	585	600	430,000	1,200
1998-02-05	561	586	555	586	137,000	1,172
1998-02-04	540	555	540	555	99,000	1,110
1998-02-03	540	548	540	540	43,000	1,080
1998-02-02	509	520	509	520	70,000	1,040
1998-01-30	536	536	502	512	81,000	1,024
1998-01-29	550	552	541	546	108,000	1,092
1998-01-28	550	550	530	536	93,000	1,072
1998-01-27	550	556	530	540	203,000	1,080
1998-01-26	525	549	522	540	90,000	1,080
1998-01-23	525	525	521	521	20,000	1,042
1998-01-22	528	528	520	525	14,000	1,050
1998-01-21	500	525	500	525	48,000	1,050
1998-01-20	484	500	475	500	75,000	1,000
1998-01-19	480	484	479	479	24,000	958
1998-01-16	450	465	450	465	59,000	930
1998-01-14	450	455	440	440	33,000	880
1998-01-13	435	441	425	441	7,000	882
1998-01-12	445	445	435	435	30,000	870
1998-01-09	448	448	440	440	34,000	880
1998-01-08	428	450	428	450	37,000	900
1998-01-07	435	438	435	438	35,000	876
1998-01-06	439	439	439	439	20,000	878
1998-01-05	429	429	424	424	10,000	848

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