1968 太平電業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 258 | 260 | 258 | 260 | 24,000 | 520 |
| 2002-12-27 | 254 | 260 | 254 | 260 | 30,000 | 520 |
| 2002-12-26 | 253 | 261 | 252 | 259 | 18,000 | 518 |
| 2002-12-25 | 251 | 254 | 251 | 254 | 29,000 | 508 |
| 2002-12-24 | 252 | 255 | 252 | 254 | 36,000 | 508 |
| 2002-12-20 | 253 | 260 | 249 | 251 | 188,000 | 502 |
| 2002-12-19 | 230 | 238 | 230 | 238 | 54,000 | 476 |
| 2002-12-18 | 236 | 240 | 235 | 239 | 44,000 | 478 |
| 2002-12-17 | 245 | 245 | 236 | 236 | 51,000 | 472 |
| 2002-12-16 | 254 | 254 | 250 | 250 | 13,000 | 500 |
| 2002-12-13 | 260 | 260 | 255 | 259 | 88,000 | 518 |
| 2002-12-12 | 269 | 269 | 262 | 263 | 52,000 | 526 |
| 2002-12-11 | 270 | 274 | 270 | 274 | 20,000 | 548 |
| 2002-12-10 | 278 | 278 | 270 | 273 | 55,000 | 546 |
| 2002-12-09 | 271 | 275 | 269 | 275 | 15,000 | 550 |
| 2002-12-06 | 267 | 272 | 265 | 272 | 15,000 | 544 |
| 2002-12-05 | 273 | 273 | 272 | 272 | 11,000 | 544 |
| 2002-12-04 | 271 | 276 | 271 | 276 | 20,000 | 552 |
| 2002-12-03 | 280 | 280 | 274 | 276 | 23,000 | 552 |
| 2002-12-02 | 283 | 283 | 278 | 280 | 12,000 | 560 |
| 2002-11-29 | 267 | 293 | 267 | 284 | 60,000 | 568 |
| 2002-11-28 | 280 | 280 | 271 | 271 | 8,000 | 542 |
| 2002-11-27 | 265 | 280 | 265 | 280 | 33,000 | 560 |
| 2002-11-26 | 270 | 270 | 264 | 269 | 8,000 | 538 |
| 2002-11-25 | 261 | 270 | 261 | 270 | 27,000 | 540 |
| 2002-11-22 | 264 | 270 | 264 | 265 | 18,000 | 530 |
| 2002-11-21 | 249 | 259 | 249 | 259 | 30,000 | 518 |
| 2002-11-20 | 237 | 263 | 237 | 263 | 29,000 | 526 |
| 2002-11-19 | 261 | 261 | 257 | 257 | 18,000 | 514 |
| 2002-11-18 | 261 | 261 | 258 | 260 | 16,000 | 520 |
| 2002-11-15 | 276 | 276 | 259 | 259 | 53,000 | 518 |
| 2002-11-14 | 275 | 280 | 275 | 276 | 19,000 | 552 |
| 2002-11-13 | 278 | 280 | 276 | 276 | 16,000 | 552 |
| 2002-11-12 | 277 | 283 | 277 | 283 | 27,000 | 566 |
| 2002-11-11 | 285 | 285 | 275 | 277 | 16,000 | 554 |
| 2002-11-08 | 291 | 291 | 288 | 288 | 34,000 | 576 |
| 2002-11-07 | 289 | 290 | 288 | 290 | 15,000 | 580 |
| 2002-11-06 | 287 | 290 | 285 | 290 | 21,000 | 580 |
| 2002-11-05 | 288 | 289 | 281 | 289 | 19,000 | 578 |
| 2002-11-01 | 287 | 287 | 282 | 287 | 10,000 | 574 |
| 2002-10-31 | 288 | 290 | 285 | 289 | 15,000 | 578 |
| 2002-10-30 | 287 | 289 | 287 | 287 | 18,000 | 574 |
| 2002-10-29 | 287 | 288 | 282 | 288 | 9,000 | 576 |
| 2002-10-28 | 288 | 288 | 288 | 288 | 2,000 | 576 |
| 2002-10-25 | 288 | 289 | 288 | 288 | 7,000 | 576 |
| 2002-10-24 | 289 | 290 | 286 | 287 | 23,000 | 574 |
| 2002-10-23 | 292 | 292 | 279 | 284 | 19,000 | 568 |
| 2002-10-22 | 295 | 295 | 291 | 292 | 12,000 | 584 |
| 2002-10-21 | 290 | 292 | 290 | 291 | 17,000 | 582 |
| 2002-10-18 | 289 | 290 | 284 | 290 | 18,000 | 580 |
| 2002-10-17 | 290 | 291 | 289 | 291 | 18,000 | 582 |
| 2002-10-16 | 285 | 289 | 283 | 289 | 11,000 | 578 |
| 2002-10-15 | 285 | 285 | 282 | 282 | 6,000 | 564 |
| 2002-10-11 | 285 | 285 | 279 | 283 | 18,000 | 566 |
| 2002-10-10 | 280 | 280 | 270 | 278 | 81,000 | 556 |
| 2002-10-09 | 278 | 278 | 275 | 275 | 32,000 | 550 |
| 2002-10-08 | 275 | 280 | 274 | 279 | 40,000 | 558 |
| 2002-10-07 | 285 | 286 | 280 | 280 | 46,000 | 560 |
| 2002-10-04 | 286 | 289 | 286 | 288 | 10,000 | 576 |
| 2002-10-03 | 295 | 295 | 290 | 291 | 20,000 | 582 |
| 2002-10-02 | 296 | 296 | 292 | 295 | 22,000 | 590 |
| 2002-10-01 | 294 | 294 | 289 | 290 | 14,000 | 580 |
| 2002-09-30 | 296 | 300 | 296 | 300 | 20,000 | 600 |
| 2002-09-27 | 286 | 297 | 286 | 297 | 48,000 | 594 |
| 2002-09-26 | 285 | 290 | 285 | 290 | 20,000 | 580 |
| 2002-09-25 | 286 | 289 | 286 | 289 | 21,000 | 578 |
| 2002-09-24 | 279 | 288 | 278 | 288 | 29,000 | 576 |
| 2002-09-20 | 280 | 282 | 275 | 278 | 32,000 | 556 |
| 2002-09-19 | 280 | 285 | 280 | 285 | 14,000 | 570 |
| 2002-09-18 | 287 | 287 | 276 | 278 | 12,000 | 556 |
| 2002-09-17 | 284 | 289 | 281 | 289 | 16,000 | 578 |
| 2002-09-13 | 282 | 282 | 269 | 270 | 93,000 | 540 |
| 2002-09-12 | 281 | 283 | 279 | 280 | 38,000 | 560 |
| 2002-09-11 | 286 | 287 | 285 | 287 | 12,000 | 574 |
| 2002-09-10 | 287 | 290 | 286 | 290 | 40,000 | 580 |
| 2002-09-09 | 283 | 285 | 283 | 285 | 15,000 | 570 |
| 2002-09-06 | 280 | 280 | 274 | 274 | 10,000 | 548 |
| 2002-09-05 | 284 | 284 | 277 | 283 | 35,000 | 566 |
| 2002-09-04 | 284 | 284 | 277 | 280 | 35,000 | 560 |
| 2002-09-03 | 295 | 295 | 284 | 284 | 23,000 | 568 |
| 2002-09-02 | 289 | 297 | 282 | 297 | 26,000 | 594 |
| 2002-08-30 | 290 | 290 | 285 | 289 | 21,000 | 578 |
| 2002-08-29 | 300 | 300 | 287 | 287 | 26,000 | 574 |
| 2002-08-28 | 303 | 303 | 288 | 294 | 26,000 | 588 |
| 2002-08-27 | 300 | 303 | 296 | 303 | 17,000 | 606 |
| 2002-08-26 | 305 | 305 | 298 | 305 | 21,000 | 610 |
| 2002-08-23 | 295 | 299 | 295 | 297 | 15,000 | 594 |
| 2002-08-22 | 304 | 305 | 293 | 305 | 25,000 | 610 |
| 2002-08-21 | 293 | 302 | 292 | 299 | 17,000 | 598 |
| 2002-08-20 | 303 | 303 | 290 | 290 | 17,000 | 580 |
| 2002-08-19 | 300 | 302 | 298 | 298 | 18,000 | 596 |
| 2002-08-16 | 304 | 304 | 302 | 302 | 11,000 | 604 |
| 2002-08-15 | 305 | 305 | 303 | 303 | 9,000 | 606 |
| 2002-08-14 | 306 | 306 | 302 | 302 | 10,000 | 604 |
| 2002-08-13 | 305 | 305 | 304 | 305 | 9,000 | 610 |
| 2002-08-12 | 304 | 306 | 302 | 302 | 17,000 | 604 |
| 2002-08-09 | 310 | 310 | 302 | 307 | 83,000 | 614 |
| 2002-08-08 | 287 | 291 | 287 | 290 | 18,000 | 580 |
| 2002-08-07 | 285 | 286 | 285 | 286 | 19,000 | 572 |
| 2002-08-06 | 285 | 286 | 285 | 285 | 17,000 | 570 |
| 2002-08-05 | 287 | 287 | 287 | 287 | 6,000 | 574 |
| 2002-08-02 | 292 | 294 | 285 | 285 | 42,000 | 570 |
| 2002-08-01 | 285 | 288 | 285 | 288 | 8,000 | 576 |
| 2002-07-31 | 294 | 294 | 285 | 285 | 36,000 | 570 |
| 2002-07-30 | 290 | 296 | 290 | 296 | 8,000 | 592 |
| 2002-07-29 | 290 | 290 | 280 | 285 | 15,000 | 570 |
| 2002-07-26 | 300 | 300 | 293 | 293 | 15,000 | 586 |
| 2002-07-25 | 299 | 303 | 299 | 302 | 8,000 | 604 |
| 2002-07-24 | 302 | 322 | 302 | 322 | 49,000 | 644 |
| 2002-07-23 | 294 | 317 | 291 | 307 | 29,000 | 614 |
| 2002-07-22 | 300 | 302 | 297 | 297 | 41,000 | 594 |
| 2002-07-19 | 304 | 305 | 300 | 300 | 13,000 | 600 |
| 2002-07-18 | 307 | 307 | 299 | 300 | 14,000 | 600 |
| 2002-07-17 | 299 | 299 | 295 | 296 | 9,000 | 592 |
| 2002-07-16 | 303 | 303 | 294 | 299 | 17,000 | 598 |
| 2002-07-15 | 305 | 305 | 303 | 303 | 2,000 | 606 |
| 2002-07-12 | 311 | 311 | 303 | 303 | 11,000 | 606 |
| 2002-07-11 | 318 | 320 | 311 | 311 | 60,000 | 622 |
| 2002-07-10 | 308 | 311 | 308 | 310 | 13,000 | 620 |
| 2002-07-09 | 306 | 309 | 303 | 309 | 19,000 | 618 |
| 2002-07-08 | 302 | 308 | 302 | 306 | 16,000 | 612 |
| 2002-07-05 | 310 | 315 | 310 | 312 | 16,000 | 624 |
| 2002-07-04 | 312 | 315 | 310 | 310 | 27,000 | 620 |
| 2002-07-03 | 306 | 317 | 306 | 317 | 11,000 | 634 |
| 2002-07-02 | 315 | 315 | 305 | 309 | 17,000 | 618 |
| 2002-07-01 | 302 | 310 | 302 | 310 | 22,000 | 620 |
| 2002-06-28 | 314 | 314 | 304 | 304 | 98,000 | 608 |
| 2002-06-27 | 287 | 289 | 287 | 289 | 3,000 | 578 |
| 2002-06-26 | 293 | 293 | 288 | 288 | 17,000 | 576 |
| 2002-06-25 | 293 | 296 | 293 | 296 | 16,000 | 592 |
| 2002-06-24 | 295 | 296 | 294 | 296 | 6,000 | 592 |
| 2002-06-21 | 294 | 296 | 294 | 296 | 43,000 | 592 |
| 2002-06-20 | 294 | 298 | 294 | 296 | 15,000 | 592 |
| 2002-06-19 | 295 | 295 | 291 | 291 | 17,000 | 582 |
| 2002-06-18 | 297 | 297 | 290 | 291 | 26,000 | 582 |
| 2002-06-17 | 299 | 299 | 285 | 288 | 69,000 | 576 |
| 2002-06-14 | 300 | 306 | 300 | 300 | 140,000 | 600 |
| 2002-06-13 | 326 | 328 | 308 | 316 | 92,000 | 632 |
| 2002-06-12 | 335 | 335 | 326 | 326 | 20,000 | 652 |
| 2002-06-11 | 334 | 335 | 334 | 335 | 10,000 | 670 |
| 2002-06-10 | 335 | 335 | 332 | 334 | 40,000 | 668 |
| 2002-06-07 | 325 | 330 | 325 | 329 | 22,000 | 658 |
| 2002-06-06 | 333 | 333 | 327 | 330 | 23,000 | 660 |
| 2002-06-05 | 333 | 338 | 326 | 333 | 23,000 | 666 |
| 2002-06-04 | 339 | 339 | 331 | 335 | 41,000 | 670 |
| 2002-06-03 | 319 | 334 | 319 | 334 | 18,000 | 668 |
| 2002-05-31 | 332 | 332 | 329 | 329 | 28,000 | 658 |
| 2002-05-30 | 335 | 335 | 325 | 333 | 14,000 | 666 |
| 2002-05-29 | 336 | 336 | 330 | 330 | 38,000 | 660 |
| 2002-05-28 | 332 | 335 | 330 | 331 | 36,000 | 662 |
| 2002-05-27 | 332 | 340 | 332 | 338 | 25,000 | 676 |
| 2002-05-24 | 335 | 335 | 330 | 335 | 38,000 | 670 |
| 2002-05-23 | 332 | 335 | 331 | 331 | 34,000 | 662 |
| 2002-05-22 | 333 | 334 | 333 | 333 | 15,000 | 666 |
| 2002-05-21 | 334 | 334 | 329 | 334 | 60,000 | 668 |
| 2002-05-20 | 334 | 335 | 324 | 324 | 32,000 | 648 |
| 2002-05-17 | 334 | 340 | 331 | 331 | 27,000 | 662 |
| 2002-05-16 | 317 | 334 | 314 | 334 | 34,000 | 668 |
| 2002-05-15 | 313 | 319 | 310 | 317 | 74,000 | 634 |
| 2002-05-14 | 334 | 337 | 330 | 333 | 23,000 | 666 |
| 2002-05-10 | 338 | 343 | 334 | 334 | 111,000 | 668 |
| 2002-05-09 | 331 | 333 | 330 | 333 | 19,000 | 666 |
| 2002-05-08 | 320 | 331 | 318 | 331 | 22,000 | 662 |
| 2002-05-07 | 321 | 322 | 320 | 322 | 14,000 | 644 |
| 2002-05-02 | 327 | 327 | 322 | 325 | 35,000 | 650 |
| 2002-05-01 | 326 | 329 | 326 | 327 | 17,000 | 654 |
| 2002-04-30 | 326 | 335 | 326 | 330 | 12,000 | 660 |
| 2002-04-26 | 335 | 335 | 333 | 335 | 19,000 | 670 |
| 2002-04-25 | 335 | 341 | 333 | 341 | 40,000 | 682 |
| 2002-04-24 | 330 | 335 | 330 | 330 | 29,000 | 660 |
| 2002-04-23 | 335 | 338 | 332 | 332 | 23,000 | 664 |
| 2002-04-22 | 334 | 339 | 334 | 338 | 13,000 | 676 |
| 2002-04-19 | 330 | 334 | 330 | 334 | 3,000 | 668 |
| 2002-04-18 | 338 | 338 | 333 | 333 | 22,000 | 666 |
| 2002-04-17 | 325 | 340 | 325 | 338 | 19,000 | 676 |
| 2002-04-16 | 323 | 335 | 323 | 335 | 13,000 | 670 |
| 2002-04-15 | 317 | 331 | 317 | 331 | 13,000 | 662 |
| 2002-04-12 | 332 | 337 | 332 | 337 | 12,000 | 674 |
| 2002-04-11 | 337 | 338 | 337 | 338 | 16,000 | 676 |
| 2002-04-10 | 335 | 337 | 333 | 337 | 48,000 | 674 |
| 2002-04-09 | 330 | 337 | 329 | 337 | 40,000 | 674 |
| 2002-04-08 | 326 | 327 | 324 | 327 | 33,000 | 654 |
| 2002-04-05 | 325 | 328 | 325 | 328 | 11,000 | 656 |
| 2002-04-04 | 315 | 322 | 315 | 319 | 29,000 | 638 |
| 2002-04-03 | 314 | 325 | 311 | 325 | 16,000 | 650 |
| 2002-04-02 | 316 | 316 | 314 | 314 | 13,000 | 628 |
| 2002-04-01 | 319 | 319 | 312 | 316 | 16,000 | 632 |
| 2002-03-29 | 342 | 342 | 312 | 324 | 58,000 | 648 |
| 2002-03-28 | 327 | 344 | 327 | 344 | 25,000 | 688 |
| 2002-03-27 | 323 | 325 | 323 | 325 | 5,000 | 650 |
| 2002-03-26 | 333 | 343 | 316 | 320 | 36,000 | 640 |
| 2002-03-25 | 348 | 353 | 342 | 353 | 45,000 | 706 |
| 2002-03-22 | 352 | 354 | 340 | 354 | 48,000 | 708 |
| 2002-03-20 | 354 | 359 | 350 | 354 | 41,000 | 708 |
| 2002-03-19 | 347 | 349 | 344 | 347 | 34,000 | 694 |
| 2002-03-18 | 337 | 343 | 337 | 342 | 21,000 | 684 |
| 2002-03-15 | 335 | 340 | 335 | 336 | 18,000 | 672 |
| 2002-03-14 | 342 | 342 | 335 | 335 | 29,000 | 670 |
| 2002-03-13 | 347 | 350 | 341 | 341 | 31,000 | 682 |
| 2002-03-12 | 357 | 358 | 345 | 345 | 23,000 | 690 |
| 2002-03-11 | 365 | 365 | 351 | 357 | 75,000 | 714 |
| 2002-03-08 | 337 | 346 | 335 | 335 | 166,000 | 670 |
| 2002-03-07 | 336 | 343 | 336 | 343 | 28,000 | 686 |
| 2002-03-06 | 340 | 342 | 338 | 340 | 13,000 | 680 |
| 2002-03-05 | 346 | 346 | 336 | 340 | 53,000 | 680 |
| 2002-03-04 | 338 | 345 | 335 | 336 | 83,000 | 672 |
| 2002-03-01 | 335 | 338 | 333 | 337 | 19,000 | 674 |
| 2002-02-28 | 334 | 339 | 334 | 335 | 24,000 | 670 |
| 2002-02-27 | 321 | 330 | 321 | 330 | 29,000 | 660 |
| 2002-02-26 | 317 | 320 | 317 | 319 | 39,000 | 638 |
| 2002-02-25 | 315 | 317 | 315 | 317 | 4,000 | 634 |
| 2002-02-22 | 315 | 315 | 315 | 315 | 6,000 | 630 |
| 2002-02-21 | 313 | 315 | 312 | 315 | 8,000 | 630 |
| 2002-02-20 | 308 | 313 | 305 | 313 | 12,000 | 626 |
| 2002-02-19 | 315 | 315 | 308 | 311 | 21,000 | 622 |
| 2002-02-18 | 315 | 319 | 312 | 318 | 23,000 | 636 |
| 2002-02-15 | 316 | 319 | 311 | 318 | 45,000 | 636 |
| 2002-02-14 | 312 | 318 | 312 | 315 | 33,000 | 630 |
| 2002-02-13 | 310 | 314 | 306 | 314 | 27,000 | 628 |
| 2002-02-12 | 307 | 310 | 307 | 310 | 19,000 | 620 |
| 2002-02-08 | 298 | 303 | 296 | 303 | 78,000 | 606 |
| 2002-02-07 | 285 | 290 | 285 | 290 | 20,000 | 580 |
| 2002-02-06 | 286 | 287 | 285 | 285 | 8,000 | 570 |
| 2002-02-05 | 288 | 288 | 280 | 285 | 22,000 | 570 |
| 2002-02-04 | 292 | 292 | 286 | 286 | 12,000 | 572 |
| 2002-02-01 | 281 | 289 | 281 | 289 | 14,000 | 578 |
| 2002-01-31 | 283 | 287 | 280 | 280 | 86,000 | 560 |
| 2002-01-30 | 289 | 289 | 283 | 283 | 32,000 | 566 |
| 2002-01-29 | 289 | 289 | 285 | 285 | 21,000 | 570 |
| 2002-01-28 | 287 | 287 | 285 | 287 | 22,000 | 574 |
| 2002-01-25 | 286 | 290 | 285 | 287 | 45,000 | 574 |
| 2002-01-24 | 286 | 286 | 281 | 285 | 24,000 | 570 |
| 2002-01-23 | 291 | 291 | 285 | 285 | 26,000 | 570 |
| 2002-01-22 | 290 | 293 | 288 | 288 | 21,000 | 576 |
| 2002-01-21 | 285 | 290 | 284 | 290 | 42,000 | 580 |
| 2002-01-18 | 286 | 286 | 283 | 286 | 39,000 | 572 |
| 2002-01-17 | 285 | 287 | 285 | 287 | 11,000 | 574 |
| 2002-01-16 | 287 | 288 | 286 | 288 | 10,000 | 576 |
| 2002-01-15 | 291 | 295 | 286 | 286 | 19,000 | 572 |
| 2002-01-11 | 294 | 294 | 291 | 291 | 51,000 | 582 |
| 2002-01-10 | 304 | 304 | 291 | 293 | 43,000 | 586 |
| 2002-01-09 | 291 | 295 | 291 | 294 | 20,000 | 588 |
| 2002-01-08 | 309 | 309 | 291 | 291 | 10,000 | 582 |
| 2002-01-07 | 314 | 314 | 307 | 310 | 11,000 | 620 |
| 2002-01-04 | 309 | 309 | 302 | 309 | 27,000 | 618 |
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
