1968 太平電業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 252 | 252 | 248 | 248 | 27,000 | 496 |
| 2000-12-28 | 251 | 254 | 251 | 254 | 12,000 | 508 |
| 2000-12-27 | 262 | 262 | 250 | 252 | 94,000 | 504 |
| 2000-12-26 | 247 | 249 | 247 | 247 | 16,000 | 494 |
| 2000-12-25 | 244 | 249 | 243 | 249 | 10,000 | 498 |
| 2000-12-22 | 242 | 244 | 241 | 241 | 33,000 | 482 |
| 2000-12-21 | 244 | 244 | 241 | 241 | 52,000 | 482 |
| 2000-12-20 | 250 | 250 | 245 | 245 | 27,000 | 490 |
| 2000-12-19 | 254 | 254 | 249 | 251 | 41,000 | 502 |
| 2000-12-18 | 251 | 251 | 246 | 249 | 21,000 | 498 |
| 2000-12-15 | 253 | 253 | 251 | 251 | 11,000 | 502 |
| 2000-12-14 | 252 | 252 | 252 | 252 | 17,000 | 504 |
| 2000-12-13 | 255 | 259 | 253 | 257 | 27,000 | 514 |
| 2000-12-12 | 259 | 259 | 254 | 254 | 17,000 | 508 |
| 2000-12-11 | 261 | 261 | 260 | 260 | 33,000 | 520 |
| 2000-12-08 | 254 | 255 | 254 | 255 | 40,000 | 510 |
| 2000-12-07 | 256 | 257 | 254 | 255 | 15,000 | 510 |
| 2000-12-06 | 261 | 262 | 258 | 258 | 15,000 | 516 |
| 2000-12-05 | 262 | 262 | 257 | 257 | 10,000 | 514 |
| 2000-12-04 | 275 | 275 | 261 | 261 | 35,000 | 522 |
| 2000-12-01 | 255 | 265 | 255 | 261 | 19,000 | 522 |
| 2000-11-30 | 256 | 268 | 256 | 260 | 69,000 | 520 |
| 2000-11-29 | 260 | 260 | 258 | 258 | 29,000 | 516 |
| 2000-11-28 | 260 | 260 | 255 | 260 | 20,000 | 520 |
| 2000-11-27 | 249 | 256 | 249 | 256 | 18,000 | 512 |
| 2000-11-24 | 255 | 255 | 241 | 248 | 23,000 | 496 |
| 2000-11-22 | 255 | 256 | 255 | 255 | 13,000 | 510 |
| 2000-11-21 | 256 | 258 | 255 | 255 | 22,000 | 510 |
| 2000-11-20 | 258 | 259 | 256 | 256 | 16,000 | 512 |
| 2000-11-17 | 252 | 254 | 252 | 252 | 8,000 | 504 |
| 2000-11-16 | 255 | 260 | 252 | 260 | 13,000 | 520 |
| 2000-11-15 | 261 | 262 | 255 | 255 | 24,000 | 510 |
| 2000-11-14 | 254 | 265 | 254 | 262 | 35,000 | 524 |
| 2000-11-13 | 255 | 255 | 255 | 255 | 15,000 | 510 |
| 2000-11-10 | 259 | 259 | 257 | 258 | 37,000 | 516 |
| 2000-11-09 | 251 | 255 | 249 | 249 | 4,000 | 498 |
| 2000-11-08 | 250 | 255 | 250 | 255 | 6,000 | 510 |
| 2000-11-07 | 250 | 256 | 250 | 253 | 8,000 | 506 |
| 2000-11-06 | 260 | 260 | 251 | 252 | 27,000 | 504 |
| 2000-11-02 | 249 | 259 | 244 | 259 | 54,000 | 518 |
| 2000-11-01 | 244 | 246 | 244 | 245 | 5,000 | 490 |
| 2000-10-31 | 243 | 244 | 241 | 244 | 16,000 | 488 |
| 2000-10-30 | 248 | 248 | 242 | 247 | 18,000 | 494 |
| 2000-10-27 | 249 | 249 | 248 | 248 | 18,000 | 496 |
| 2000-10-26 | 246 | 249 | 241 | 248 | 44,000 | 496 |
| 2000-10-25 | 246 | 246 | 245 | 245 | 21,000 | 490 |
| 2000-10-24 | 245 | 246 | 245 | 246 | 11,000 | 492 |
| 2000-10-23 | 246 | 249 | 246 | 249 | 8,000 | 498 |
| 2000-10-20 | 251 | 251 | 246 | 247 | 15,000 | 494 |
| 2000-10-19 | 251 | 251 | 249 | 251 | 10,000 | 502 |
| 2000-10-18 | 254 | 254 | 245 | 249 | 50,000 | 498 |
| 2000-10-17 | 247 | 256 | 247 | 255 | 51,000 | 510 |
| 2000-10-16 | 245 | 259 | 245 | 256 | 32,000 | 512 |
| 2000-10-13 | 247 | 247 | 245 | 245 | 16,000 | 490 |
| 2000-10-12 | 252 | 252 | 245 | 246 | 17,000 | 492 |
| 2000-10-11 | 255 | 255 | 250 | 252 | 20,000 | 504 |
| 2000-10-10 | 256 | 258 | 250 | 255 | 61,000 | 510 |
| 2000-10-06 | 245 | 250 | 245 | 246 | 18,000 | 492 |
| 2000-10-05 | 250 | 250 | 248 | 250 | 14,000 | 500 |
| 2000-10-04 | 252 | 252 | 248 | 252 | 7,000 | 504 |
| 2000-10-03 | 258 | 258 | 250 | 255 | 30,000 | 510 |
| 2000-10-02 | 255 | 255 | 245 | 255 | 6,000 | 510 |
| 2000-09-29 | 254 | 259 | 254 | 255 | 31,000 | 510 |
| 2000-09-28 | 250 | 260 | 250 | 253 | 37,000 | 506 |
| 2000-09-27 | 256 | 263 | 256 | 263 | 7,000 | 526 |
| 2000-09-26 | 261 | 261 | 255 | 257 | 6,000 | 514 |
| 2000-09-25 | 263 | 264 | 256 | 264 | 11,000 | 528 |
| 2000-09-22 | 272 | 273 | 261 | 263 | 21,000 | 526 |
| 2000-09-21 | 265 | 275 | 265 | 274 | 100,000 | 548 |
| 2000-09-20 | 259 | 268 | 259 | 266 | 111,000 | 532 |
| 2000-09-19 | 252 | 258 | 251 | 258 | 64,000 | 516 |
| 2000-09-18 | 250 | 252 | 250 | 251 | 14,000 | 502 |
| 2000-09-14 | 249 | 251 | 249 | 250 | 62,000 | 500 |
| 2000-09-13 | 249 | 250 | 249 | 250 | 47,000 | 500 |
| 2000-09-12 | 249 | 250 | 247 | 248 | 20,000 | 496 |
| 2000-09-11 | 254 | 254 | 249 | 249 | 39,000 | 498 |
| 2000-09-08 | 246 | 251 | 246 | 251 | 28,000 | 502 |
| 2000-09-07 | 251 | 251 | 246 | 250 | 37,000 | 500 |
| 2000-09-06 | 250 | 253 | 250 | 251 | 24,000 | 502 |
| 2000-09-05 | 248 | 253 | 248 | 253 | 19,000 | 506 |
| 2000-09-04 | 248 | 251 | 247 | 251 | 55,000 | 502 |
| 2000-09-01 | 245 | 250 | 244 | 250 | 46,000 | 500 |
| 2000-08-31 | 244 | 244 | 242 | 244 | 22,000 | 488 |
| 2000-08-30 | 244 | 244 | 242 | 243 | 13,000 | 486 |
| 2000-08-29 | 251 | 251 | 242 | 243 | 37,000 | 486 |
| 2000-08-28 | 252 | 252 | 247 | 249 | 15,000 | 498 |
| 2000-08-25 | 245 | 247 | 240 | 247 | 127,000 | 494 |
| 2000-08-24 | 245 | 249 | 243 | 243 | 153,000 | 486 |
| 2000-08-23 | 248 | 249 | 243 | 245 | 96,000 | 490 |
| 2000-08-22 | 251 | 251 | 248 | 249 | 54,000 | 498 |
| 2000-08-21 | 254 | 256 | 251 | 251 | 32,000 | 502 |
| 2000-08-18 | 258 | 258 | 252 | 254 | 43,000 | 508 |
| 2000-08-17 | 251 | 254 | 251 | 254 | 85,000 | 508 |
| 2000-08-16 | 251 | 252 | 251 | 251 | 28,000 | 502 |
| 2000-08-15 | 247 | 254 | 247 | 251 | 79,000 | 502 |
| 2000-08-14 | 243 | 246 | 243 | 243 | 32,000 | 486 |
| 2000-08-11 | 240 | 245 | 240 | 240 | 288,000 | 480 |
| 2000-08-10 | 246 | 247 | 240 | 240 | 217,000 | 480 |
| 2000-08-09 | 250 | 250 | 246 | 246 | 79,000 | 492 |
| 2000-08-08 | 254 | 254 | 250 | 250 | 56,000 | 500 |
| 2000-08-07 | 254 | 255 | 253 | 254 | 36,000 | 508 |
| 2000-08-04 | 254 | 257 | 253 | 254 | 140,000 | 508 |
| 2000-08-03 | 259 | 260 | 258 | 260 | 16,000 | 520 |
| 2000-08-02 | 266 | 266 | 257 | 258 | 27,000 | 516 |
| 2000-08-01 | 255 | 264 | 255 | 264 | 18,000 | 528 |
| 2000-07-31 | 260 | 261 | 257 | 259 | 19,000 | 518 |
| 2000-07-28 | 261 | 261 | 255 | 260 | 60,000 | 520 |
| 2000-07-27 | 262 | 266 | 257 | 257 | 23,000 | 514 |
| 2000-07-26 | 262 | 265 | 262 | 265 | 8,000 | 530 |
| 2000-07-25 | 267 | 267 | 261 | 262 | 11,000 | 524 |
| 2000-07-24 | 272 | 273 | 268 | 268 | 33,000 | 536 |
| 2000-07-21 | 273 | 274 | 270 | 272 | 20,000 | 544 |
| 2000-07-19 | 270 | 273 | 270 | 272 | 26,000 | 544 |
| 2000-07-18 | 280 | 283 | 267 | 270 | 75,000 | 540 |
| 2000-07-17 | 285 | 285 | 275 | 275 | 79,000 | 550 |
| 2000-07-14 | 270 | 284 | 270 | 280 | 29,000 | 560 |
| 2000-07-13 | 280 | 281 | 271 | 275 | 50,000 | 550 |
| 2000-07-12 | 284 | 285 | 280 | 280 | 70,000 | 560 |
| 2000-07-11 | 282 | 283 | 277 | 282 | 61,000 | 564 |
| 2000-07-10 | 275 | 280 | 269 | 275 | 106,000 | 550 |
| 2000-07-07 | 272 | 272 | 265 | 268 | 108,000 | 536 |
| 2000-07-06 | 271 | 271 | 266 | 268 | 67,000 | 536 |
| 2000-07-05 | 280 | 282 | 275 | 276 | 105,000 | 552 |
| 2000-07-04 | 284 | 285 | 279 | 280 | 147,000 | 560 |
| 2000-07-03 | 280 | 284 | 277 | 279 | 87,000 | 558 |
| 2000-06-30 | 272 | 280 | 272 | 278 | 65,000 | 556 |
| 2000-06-29 | 273 | 275 | 270 | 273 | 136,000 | 546 |
| 2000-06-28 | 269 | 271 | 262 | 266 | 86,000 | 532 |
| 2000-06-27 | 250 | 264 | 250 | 264 | 100,000 | 528 |
| 2000-06-26 | 251 | 253 | 250 | 250 | 33,000 | 500 |
| 2000-06-23 | 250 | 253 | 250 | 250 | 26,000 | 500 |
| 2000-06-22 | 251 | 252 | 247 | 249 | 92,000 | 498 |
| 2000-06-21 | 250 | 251 | 250 | 251 | 24,000 | 502 |
| 2000-06-20 | 247 | 252 | 247 | 249 | 26,000 | 498 |
| 2000-06-19 | 248 | 249 | 247 | 247 | 12,000 | 494 |
| 2000-06-16 | 249 | 250 | 246 | 249 | 60,000 | 498 |
| 2000-06-15 | 249 | 249 | 244 | 244 | 27,000 | 488 |
| 2000-06-14 | 249 | 250 | 246 | 247 | 19,000 | 494 |
| 2000-06-13 | 249 | 249 | 247 | 247 | 27,000 | 494 |
| 2000-06-12 | 247 | 248 | 244 | 245 | 63,000 | 490 |
| 2000-06-09 | 235 | 243 | 235 | 242 | 36,000 | 484 |
| 2000-06-08 | 241 | 241 | 237 | 237 | 23,000 | 474 |
| 2000-06-07 | 232 | 243 | 232 | 241 | 40,000 | 482 |
| 2000-06-06 | 231 | 237 | 231 | 232 | 37,000 | 464 |
| 2000-06-05 | 234 | 243 | 234 | 240 | 31,000 | 480 |
| 2000-06-02 | 237 | 237 | 232 | 234 | 38,000 | 468 |
| 2000-06-01 | 234 | 237 | 232 | 237 | 39,000 | 474 |
| 2000-05-31 | 237 | 237 | 231 | 232 | 27,000 | 464 |
| 2000-05-30 | 237 | 237 | 230 | 230 | 25,000 | 460 |
| 2000-05-29 | 233 | 237 | 230 | 237 | 16,000 | 474 |
| 2000-05-26 | 232 | 233 | 230 | 230 | 34,000 | 460 |
| 2000-05-25 | 232 | 233 | 232 | 232 | 27,000 | 464 |
| 2000-05-24 | 235 | 235 | 229 | 233 | 157,000 | 466 |
| 2000-05-23 | 238 | 241 | 237 | 241 | 17,000 | 482 |
| 2000-05-22 | 242 | 242 | 239 | 239 | 13,000 | 478 |
| 2000-05-19 | 236 | 243 | 236 | 237 | 12,000 | 474 |
| 2000-05-18 | 246 | 246 | 240 | 240 | 24,000 | 480 |
| 2000-05-17 | 243 | 244 | 241 | 242 | 12,000 | 484 |
| 2000-05-16 | 245 | 245 | 240 | 245 | 10,000 | 490 |
| 2000-05-15 | 249 | 250 | 242 | 249 | 20,000 | 498 |
| 2000-05-12 | 241 | 248 | 241 | 248 | 9,000 | 496 |
| 2000-05-11 | 242 | 245 | 241 | 241 | 11,000 | 482 |
| 2000-05-10 | 248 | 249 | 244 | 249 | 71,000 | 498 |
| 2000-05-09 | 236 | 244 | 236 | 244 | 14,000 | 488 |
| 2000-05-08 | 243 | 243 | 235 | 236 | 4,000 | 472 |
| 2000-05-02 | 244 | 244 | 237 | 244 | 25,000 | 488 |
| 2000-05-01 | 227 | 240 | 227 | 239 | 47,000 | 478 |
| 2000-04-28 | 227 | 230 | 227 | 227 | 36,000 | 454 |
| 2000-04-27 | 235 | 235 | 225 | 225 | 64,000 | 450 |
| 2000-04-26 | 235 | 235 | 231 | 235 | 50,000 | 470 |
| 2000-04-25 | 241 | 241 | 235 | 236 | 72,000 | 472 |
| 2000-04-24 | 240 | 255 | 239 | 242 | 68,000 | 484 |
| 2000-04-21 | 240 | 243 | 240 | 241 | 24,000 | 482 |
| 2000-04-20 | 241 | 250 | 241 | 250 | 18,000 | 500 |
| 2000-04-19 | 246 | 250 | 240 | 241 | 27,000 | 482 |
| 2000-04-18 | 245 | 245 | 240 | 245 | 24,000 | 490 |
| 2000-04-17 | 240 | 245 | 239 | 245 | 24,000 | 490 |
| 2000-04-14 | 251 | 251 | 247 | 251 | 37,000 | 502 |
| 2000-04-13 | 251 | 254 | 251 | 251 | 14,000 | 502 |
| 2000-04-12 | 255 | 258 | 250 | 256 | 41,000 | 512 |
| 2000-04-11 | 256 | 259 | 254 | 254 | 45,000 | 508 |
| 2000-04-10 | 270 | 270 | 255 | 255 | 61,000 | 510 |
| 2000-04-07 | 260 | 261 | 255 | 255 | 62,000 | 510 |
| 2000-04-06 | 265 | 265 | 254 | 254 | 30,000 | 508 |
| 2000-04-05 | 259 | 267 | 259 | 265 | 42,000 | 530 |
| 2000-04-04 | 269 | 269 | 257 | 257 | 24,000 | 514 |
| 2000-04-03 | 250 | 264 | 250 | 264 | 34,000 | 528 |
| 2000-03-31 | 256 | 258 | 255 | 255 | 35,000 | 510 |
| 2000-03-30 | 268 | 268 | 257 | 258 | 46,000 | 516 |
| 2000-03-29 | 273 | 278 | 268 | 270 | 33,000 | 540 |
| 2000-03-28 | 278 | 282 | 273 | 273 | 53,000 | 546 |
| 2000-03-27 | 272 | 283 | 272 | 283 | 99,000 | 566 |
| 2000-03-24 | 270 | 280 | 270 | 271 | 114,000 | 542 |
| 2000-03-23 | 270 | 272 | 263 | 268 | 120,000 | 536 |
| 2000-03-22 | 279 | 280 | 270 | 270 | 117,000 | 540 |
| 2000-03-21 | 280 | 281 | 270 | 276 | 176,000 | 552 |
| 2000-03-17 | 285 | 291 | 278 | 280 | 323,000 | 560 |
| 2000-03-16 | 284 | 285 | 266 | 277 | 360,000 | 554 |
| 2000-03-15 | 248 | 292 | 245 | 289 | 197,000 | 578 |
| 2000-03-14 | 246 | 248 | 236 | 243 | 286,000 | 486 |
| 2000-03-13 | 245 | 245 | 241 | 243 | 93,000 | 486 |
| 2000-03-10 | 264 | 264 | 240 | 245 | 182,000 | 490 |
| 2000-03-09 | 246 | 247 | 244 | 244 | 43,000 | 488 |
| 2000-03-08 | 255 | 255 | 245 | 245 | 105,000 | 490 |
| 2000-03-07 | 260 | 260 | 245 | 245 | 53,000 | 490 |
| 2000-03-06 | 257 | 260 | 256 | 260 | 41,000 | 520 |
| 2000-03-03 | 255 | 260 | 255 | 255 | 20,000 | 510 |
| 2000-03-02 | 262 | 262 | 255 | 255 | 26,000 | 510 |
| 2000-03-01 | 248 | 255 | 248 | 255 | 34,000 | 510 |
| 2000-02-29 | 246 | 253 | 246 | 253 | 13,000 | 506 |
| 2000-02-28 | 244 | 250 | 243 | 246 | 14,000 | 492 |
| 2000-02-25 | 243 | 253 | 243 | 250 | 19,000 | 500 |
| 2000-02-24 | 253 | 255 | 243 | 243 | 14,000 | 486 |
| 2000-02-23 | 247 | 249 | 240 | 243 | 85,000 | 486 |
| 2000-02-22 | 251 | 251 | 242 | 250 | 75,000 | 500 |
| 2000-02-21 | 255 | 256 | 250 | 251 | 124,000 | 502 |
| 2000-02-18 | 262 | 262 | 255 | 255 | 32,000 | 510 |
| 2000-02-17 | 264 | 265 | 256 | 257 | 51,000 | 514 |
| 2000-02-16 | 256 | 258 | 253 | 256 | 99,000 | 512 |
| 2000-02-15 | 260 | 262 | 250 | 255 | 98,000 | 510 |
| 2000-02-14 | 262 | 265 | 258 | 258 | 37,000 | 516 |
| 2000-02-10 | 261 | 265 | 259 | 264 | 78,000 | 528 |
| 2000-02-09 | 252 | 260 | 252 | 256 | 33,000 | 512 |
| 2000-02-08 | 258 | 258 | 252 | 252 | 35,000 | 504 |
| 2000-02-07 | 257 | 258 | 255 | 255 | 32,000 | 510 |
| 2000-02-04 | 256 | 257 | 256 | 257 | 67,000 | 514 |
| 2000-02-03 | 258 | 264 | 256 | 256 | 20,000 | 512 |
| 2000-02-02 | 268 | 268 | 258 | 268 | 45,000 | 536 |
| 2000-02-01 | 265 | 265 | 253 | 256 | 27,000 | 512 |
| 2000-01-31 | 257 | 265 | 256 | 265 | 9,000 | 530 |
| 2000-01-28 | 255 | 257 | 255 | 256 | 53,000 | 512 |
| 2000-01-27 | 256 | 257 | 250 | 250 | 55,000 | 500 |
| 2000-01-26 | 256 | 258 | 256 | 256 | 14,000 | 512 |
| 2000-01-25 | 261 | 261 | 255 | 256 | 77,000 | 512 |
| 2000-01-24 | 265 | 265 | 256 | 259 | 49,000 | 518 |
| 2000-01-21 | 255 | 258 | 255 | 256 | 30,000 | 512 |
| 2000-01-20 | 253 | 259 | 253 | 255 | 35,000 | 510 |
| 2000-01-19 | 252 | 255 | 252 | 252 | 29,000 | 504 |
| 2000-01-18 | 260 | 260 | 254 | 255 | 54,000 | 510 |
| 2000-01-17 | 248 | 259 | 248 | 252 | 53,000 | 504 |
| 2000-01-14 | 247 | 252 | 246 | 246 | 35,000 | 492 |
| 2000-01-13 | 241 | 261 | 241 | 246 | 70,000 | 492 |
| 2000-01-12 | 256 | 256 | 240 | 240 | 52,000 | 480 |
| 2000-01-11 | 262 | 265 | 255 | 255 | 42,000 | 510 |
| 2000-01-07 | 254 | 254 | 246 | 246 | 34,000 | 492 |
| 2000-01-06 | 262 | 262 | 252 | 252 | 24,000 | 504 |
| 2000-01-05 | 260 | 275 | 250 | 254 | 77,000 | 508 |
| 2000-01-04 | 254 | 259 | 254 | 254 | 13,000 | 508 |
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
