1968 太平電業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	252	253	252	253	5,000	506
1999-12-29	255	255	252	253	33,000	506
1999-12-28	255	260	255	256	22,000	512
1999-12-27	251	257	251	257	7,000	514
1999-12-24	255	265	254	254	25,000	508
1999-12-22	256	260	256	260	23,000	520
1999-12-21	265	266	251	256	115,000	512
1999-12-20	245	245	240	240	61,000	480
1999-12-17	251	252	246	246	70,000	492
1999-12-16	251	252	250	250	75,000	500
1999-12-15	259	259	251	251	69,000	502
1999-12-14	266	266	256	257	57,000	514
1999-12-13	265	265	256	256	40,000	512
1999-12-10	270	271	260	264	81,000	528
1999-12-09	262	263	256	257	50,000	514
1999-12-08	265	267	260	263	66,000	526
1999-12-07	265	267	263	263	26,000	526
1999-12-06	261	265	260	262	99,000	524
1999-12-03	268	268	265	265	38,000	530
1999-12-02	275	275	268	268	63,000	536
1999-12-01	280	280	274	275	63,000	550
1999-11-30	276	276	273	273	44,000	546
1999-11-29	266	270	266	268	41,000	536
1999-11-26	271	271	268	270	77,000	540
1999-11-25	276	277	270	273	68,000	546
1999-11-24	292	292	279	279	86,000	558
1999-11-22	300	300	291	291	29,000	582
1999-11-19	311	311	300	300	61,000	600
1999-11-18	289	302	289	291	148,000	582
1999-11-17	284	289	280	288	80,000	576
1999-11-16	285	286	281	283	75,000	566
1999-11-15	295	295	285	285	33,000	570
1999-11-12	291	298	291	294	32,000	588
1999-11-11	296	304	285	291	103,000	582
1999-11-10	308	308	302	306	50,000	612
1999-11-09	305	313	303	308	67,000	616
1999-11-08	322	322	305	305	28,000	610
1999-11-05	302	302	300	302	74,000	604
1999-11-04	305	308	302	302	88,000	604
1999-11-02	316	316	305	305	31,000	610
1999-11-01	310	313	306	313	28,000	626
1999-10-29	303	309	301	301	76,000	602
1999-10-28	310	310	308	308	48,000	616
1999-10-27	310	312	310	310	56,000	620
1999-10-26	319	320	315	316	28,000	632
1999-10-25	330	330	320	320	66,000	640
1999-10-22	331	333	330	330	15,000	660
1999-10-21	334	334	331	331	39,000	662
1999-10-20	336	336	335	335	11,000	670
1999-10-19	335	335	330	335	33,000	670
1999-10-18	340	340	338	338	22,000	676
1999-10-15	345	345	345	345	11,000	690
1999-10-14	348	349	345	348	11,000	696
1999-10-13	360	360	349	349	18,000	698
1999-10-12	343	343	341	342	37,000	684
1999-10-08	366	368	351	353	39,000	706
1999-10-07	356	357	350	351	12,000	702
1999-10-06	352	352	350	351	53,000	702
1999-10-05	355	357	353	355	28,000	710
1999-10-04	356	359	352	357	38,000	714
1999-10-01	366	385	357	359	24,000	718
1999-09-30	350	385	350	376	29,000	752
1999-09-29	355	355	350	350	12,000	700
1999-09-28	360	360	354	354	14,000	708
1999-09-27	364	365	364	364	14,000	728
1999-09-24	361	361	355	359	29,000	718
1999-09-22	365	365	360	361	9,000	722
1999-09-21	365	365	363	365	20,000	730
1999-09-20	385	385	365	365	12,000	730
1999-09-17	369	374	363	363	35,000	726
1999-09-16	375	375	371	375	25,000	750
1999-09-14	375	382	375	382	13,000	764
1999-09-13	382	382	375	382	22,000	764
1999-09-10	378	395	378	382	51,000	764
1999-09-09	375	378	375	378	11,000	756
1999-09-08	391	391	379	380	32,000	760
1999-09-07	394	394	389	391	45,000	782
1999-09-06	405	405	377	379	20,000	758
1999-09-03	377	385	377	385	9,000	770
1999-09-02	389	390	377	389	38,000	778
1999-09-01	377	385	371	381	18,000	762
1999-08-31	380	380	375	375	21,000	750
1999-08-30	371	378	371	378	4,000	756
1999-08-27	380	380	365	369	86,000	738
1999-08-26	396	400	379	380	69,000	760
1999-08-25	390	395	390	395	19,000	790
1999-08-24	390	390	390	390	19,000	780
1999-08-23	388	389	387	389	12,000	778
1999-08-20	389	390	387	387	8,000	774
1999-08-19	385	389	385	389	13,000	778
1999-08-18	384	389	384	389	13,000	778
1999-08-17	400	405	381	390	26,000	780
1999-08-16	398	400	398	400	3,000	800
1999-08-13	390	391	389	389	11,000	778
1999-08-12	391	399	391	399	4,000	798
1999-08-11	390	390	390	390	3,000	780
1999-08-10	403	405	400	403	32,000	806
1999-08-09	386	397	386	397	10,000	794
1999-08-06	392	392	384	384	23,000	768
1999-08-05	390	397	388	388	31,000	776
1999-08-04	394	395	390	390	55,000	780
1999-08-03	401	401	392	393	18,000	786
1999-08-02	400	405	393	395	14,000	790
1999-07-30	398	405	398	405	28,000	810
1999-07-29	400	400	398	398	77,000	796
1999-07-28	405	409	402	409	5,000	818
1999-07-27	410	413	410	410	19,000	820
1999-07-26	413	415	410	410	33,000	820
1999-07-23	413	413	408	413	36,000	826
1999-07-22	410	415	405	408	50,000	816
1999-07-21	400	400	396	400	108,000	800
1999-07-19	403	415	392	394	170,000	788
1999-07-16	402	410	402	402	43,000	804
1999-07-15	410	410	404	404	39,000	808
1999-07-14	404	411	404	410	19,000	820
1999-07-13	412	417	400	403	60,000	806
1999-07-12	415	420	411	411	31,000	822
1999-07-09	405	410	405	410	11,000	820
1999-07-08	410	415	405	405	58,000	810
1999-07-07	400	405	400	404	30,000	808
1999-07-06	400	405	398	398	35,000	796
1999-07-05	400	409	395	400	96,000	800
1999-07-02	410	410	394	395	98,000	790
1999-07-01	406	406	392	400	79,000	800
1999-06-30	406	410	405	405	26,000	810
1999-06-29	410	415	406	406	20,000	812
1999-06-28	410	410	405	405	28,000	810
1999-06-25	410	410	406	410	18,000	820
1999-06-24	416	416	411	416	34,000	832
1999-06-23	418	420	415	416	27,000	832
1999-06-22	425	428	417	417	33,000	834
1999-06-21	421	428	421	428	26,000	856
1999-06-18	439	439	415	416	68,000	832
1999-06-17	413	419	402	419	30,000	838
1999-06-16	405	414	405	414	17,000	828
1999-06-15	412	414	405	405	32,000	810
1999-06-14	412	422	412	414	17,000	828
1999-06-11	430	430	410	410	59,000	820
1999-06-10	399	405	395	405	27,000	810
1999-06-09	396	399	391	399	19,000	798
1999-06-08	400	400	391	391	6,000	782
1999-06-07	393	403	393	398	6,000	796
1999-06-04	390	402	390	402	9,000	804
1999-06-03	399	400	399	400	8,000	800
1999-06-02	404	404	399	399	17,000	798
1999-06-01	390	390	383	384	63,000	768
1999-05-31	409	409	387	387	7,000	774
1999-05-28	389	390	387	387	17,000	774
1999-05-27	388	395	387	390	42,000	780
1999-05-26	387	390	387	388	27,000	776
1999-05-25	394	394	390	390	36,000	780
1999-05-24	402	404	397	397	48,000	794
1999-05-21	401	410	401	404	91,000	808
1999-05-20	397	408	396	400	102,000	800
1999-05-19	410	410	397	397	60,000	794
1999-05-18	412	412	403	410	30,000	820
1999-05-17	421	421	400	408	61,000	816
1999-05-14	428	429	422	422	31,000	844
1999-05-13	431	435	425	430	21,000	860
1999-05-12	430	431	422	431	30,000	862
1999-05-11	440	442	430	430	50,000	860
1999-05-10	445	445	440	440	45,000	880
1999-05-07	449	450	438	438	101,000	876
1999-05-06	421	446	421	444	102,000	888
1999-04-30	416	420	415	420	66,000	840
1999-04-28	416	420	416	416	42,000	832
1999-04-27	425	425	413	415	17,000	830
1999-04-26	421	427	415	425	45,000	850
1999-04-23	415	420	412	420	13,000	840
1999-04-22	412	415	410	415	22,000	830
1999-04-21	420	420	410	410	68,000	820
1999-04-20	420	425	417	421	39,000	842
1999-04-19	430	430	415	415	62,000	830
1999-04-16	434	435	425	430	51,000	860
1999-04-15	428	430	420	425	37,000	850
1999-04-14	435	440	422	426	86,000	852
1999-04-13	410	440	410	429	187,000	858
1999-04-12	415	415	410	410	39,000	820
1999-04-09	415	418	410	410	113,000	820
1999-04-08	405	411	401	406	121,000	812
1999-04-07	406	406	400	400	53,000	800
1999-04-06	404	405	399	400	103,000	800
1999-04-05	386	394	386	394	60,000	788
1999-04-02	389	390	380	386	39,000	772
1999-04-01	382	386	380	381	40,000	762
1999-03-31	390	390	380	384	15,000	768
1999-03-30	395	395	380	380	12,000	760
1999-03-29	390	390	380	380	36,000	760
1999-03-26	402	402	390	390	30,000	780
1999-03-25	394	410	390	399	101,000	798
1999-03-24	394	394	388	389	68,000	778
1999-03-23	399	399	386	387	63,000	774
1999-03-19	390	398	380	385	155,000	770
1999-03-18	410	413	398	398	149,000	796
1999-03-17	398	414	398	410	144,000	820
1999-03-16	391	398	386	398	57,000	796
1999-03-15	385	392	385	386	40,000	772
1999-03-12	389	394	385	385	69,000	770
1999-03-11	382	388	378	385	75,000	770
1999-03-10	384	384	368	372	55,000	744
1999-03-09	380	382	380	380	26,000	760
1999-03-08	389	389	380	380	40,000	760
1999-03-05	368	384	368	384	39,000	768
1999-03-04	366	368	365	365	23,000	730
1999-03-03	372	372	365	365	17,000	730
1999-03-02	375	376	370	373	35,000	746
1999-03-01	361	365	361	365	130,000	730
1999-02-26	365	375	363	363	33,000	726
1999-02-25	372	374	362	362	44,000	724
1999-02-24	385	385	378	378	63,000	756
1999-02-23	371	383	371	383	24,000	766
1999-02-22	370	375	370	370	22,000	740
1999-02-19	380	382	362	370	63,000	740
1999-02-18	379	380	375	380	141,000	760
1999-02-17	366	375	366	374	111,000	748
1999-02-16	370	370	360	370	38,000	740
1999-02-15	370	370	368	370	32,000	740
1999-02-12	364	370	361	368	36,000	736
1999-02-10	380	380	360	360	94,000	720
1999-02-09	371	371	370	370	4,000	740
1999-02-08	366	370	365	366	5,000	732
1999-02-05	375	375	365	365	32,000	730
1999-02-04	370	371	367	367	23,000	734
1999-02-03	383	383	371	371	18,000	742
1999-02-02	385	389	378	378	28,000	756
1999-02-01	387	387	375	375	13,000	750
1999-01-29	388	390	388	390	58,000	780
1999-01-28	385	389	385	388	16,000	776
1999-01-27	385	389	385	385	16,000	770
1999-01-26	379	390	379	385	30,000	770
1999-01-25	379	380	378	378	17,000	756
1999-01-22	370	380	370	379	29,000	758
1999-01-21	368	375	365	367	31,000	734
1999-01-20	371	371	368	368	18,000	736
1999-01-19	375	378	366	366	30,000	732
1999-01-18	367	375	366	366	39,000	732
1999-01-14	366	369	360	365	41,000	730
1999-01-13	365	365	361	361	15,000	722
1999-01-12	365	375	365	365	18,000	730
1999-01-11	380	380	365	370	42,000	740
1999-01-08	370	370	365	370	23,000	740
1999-01-07	375	380	365	365	57,000	730
1999-01-06	373	380	373	375	15,000	750
1999-01-05	385	385	370	380	24,000	760
1999-01-04	386	386	370	370	19,000	740

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