1968 太平電業(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3032232532232339,000646
2003-12-2931932131632144,000642
2003-12-263093093063069,000612
2003-12-2531131230230960,000618
2003-12-2431531530831124,000622
2003-12-2232432931831986,000638
2003-12-1930931030830974,000618
2003-12-1831231331131316,000626
2003-12-1731131431031129,000622
2003-12-1630431030130623,000612
2003-12-1530931230730721,000614
2003-12-1231531530931485,000628
2003-12-11298313298309104,000618
2003-12-1029829829029178,000582
2003-12-0929229728829722,000594
2003-12-0829929929029238,000584
2003-12-0529529529029533,000590
2003-12-042962992952959,000590
2003-12-0329629829429813,000596
2003-12-0230030029529629,000592
2003-12-0129429929429912,000598
2003-11-2830430429630225,000604
2003-11-2729530429530115,000602
2003-11-263093103093097,000618
2003-11-253053093003099,000618
2003-11-2129030829030630,000612
2003-11-202882932882898,000578
2003-11-1928429728029760,000594
2003-11-1828929028428413,000568
2003-11-1729329328828829,000576
2003-11-142922932912938,000586
2003-11-132912922912923,000584
2003-11-1229830128828835,000576
2003-11-1130030029529830,000596
2003-11-1031231230230333,000606
2003-11-0730631130631115,000622
2003-11-0630931030230312,000606
2003-11-0531231230831034,000620
2003-11-0430731430731020,000620
2003-10-3130531230230217,000604
2003-10-303043053023026,000604
2003-10-2930530530030136,000602
2003-10-2829830429830027,000600
2003-10-2730431030330816,000616
2003-10-2429830429830419,000608
2003-10-2331531529529636,000592
2003-10-2232832831631742,000634
2003-10-2132633132632816,000656
2003-10-2033033532932917,000658
2003-10-1732832932532613,000652
2003-10-163223273223268,000652
2003-10-1532632932332412,000648
2003-10-1432533532533519,000670
2003-10-1033233232433042,000660
2003-10-0933133532933043,000660
2003-10-0833333432533125,000662
2003-10-0734134533134331,000686
2003-10-0634034433634464,000688
2003-10-0333034033034025,000680
2003-10-0233433532933539,000670
2003-10-0133533532932924,000658
2003-09-3031932631632113,000642
2003-09-293193203143189,000636
2003-09-2632032031731733,000634
2003-09-2532232831532033,000640
2003-09-2433734032633457,000668
2003-09-2232232632232431,000648
2003-09-1932032332032127,000642
2003-09-1832732732032030,000640
2003-09-1733233533233227,000664
2003-09-1633533533233324,000666
2003-09-1232232631832571,000650
2003-09-1132532531631714,000634
2003-09-1032833032232772,000654
2003-09-0931632731632339,000646
2003-09-0832232231431640,000632
2003-09-0531932031432023,000640
2003-09-0431731831231819,000636
2003-09-0331131830631872,000636
2003-09-0231031230930925,000618
2003-09-0131331530930937,000618
2003-08-2930430730230750,000614
2003-08-2831031130830813,000616
2003-08-2732532531031023,000620
2003-08-2631332531132532,000650
2003-08-2531732331731923,000638
2003-08-2231732131731822,000636
2003-08-2132232432232214,000644
2003-08-2031932731732253,000644
2003-08-1931432131032048,000640
2003-08-1830631430630926,000618
2003-08-1530431030430572,000610
2003-08-1430230430230312,000606
2003-08-133003033003023,000604
2003-08-123043043003008,000600
2003-08-113033033023027,000604
2003-08-0831031029629671,000592
2003-08-0730330530330424,000608
2003-08-0630530530230411,000608
2003-08-0530430430330414,000608
2003-08-04305306302302109,000604
2003-08-0130030530030530,000610
2003-07-3129930429930017,000600
2003-07-3030430529629647,000592
2003-07-2930530830430428,000608
2003-07-2830530630030520,000610
2003-07-2530430530130221,000604
2003-07-2430031030030838,000616
2003-07-2330931430631021,000620
2003-07-2230530930430439,000608
2003-07-1830531130030660,000612
2003-07-1730530530030318,000606
2003-07-1631331330530510,000610
2003-07-1530930930130414,000608
2003-07-143053053003046,000608
2003-07-1131031030530542,000610
2003-07-1031431731331418,000628
2003-07-0931531731531524,000630
2003-07-0831932331631830,000636
2003-07-0732032031331917,000638
2003-07-0431531531331317,000626
2003-07-0332032031431524,000630
2003-07-0231832031432051,000640
2003-07-0131531831531620,000632
2003-06-30324327317319127,000638
2003-06-2729930429930430,000608
2003-06-2629729829629734,000594
2003-06-2528729328729312,000586
2003-06-2429930028029071,000580
2003-06-2330030230030013,000600
2003-06-20290298290297106,000594
2003-06-1929730229629730,000594
2003-06-1830030129729716,000594
2003-06-1730030029729717,000594
2003-06-1630330529929915,000598
2003-06-13308309300303101,000606
2003-06-1230030529529845,000596
2003-06-1130530529830234,000604
2003-06-1031031030430426,000608
2003-06-0931131130630927,000618
2003-06-0630530930530910,000618
2003-06-0530731030630614,000612
2003-06-0431031130530516,000610
2003-06-0331431431031419,000628
2003-06-0231531531031315,000626
2003-05-3031031830831759,000634
2003-05-2930931530931517,000630
2003-05-2830931030430923,000618
2003-05-2730731030630921,000618
2003-05-2630831529530854,000616
2003-05-232953022953029,000604
2003-05-2229629929429620,000592
2003-05-2129930029529718,000594
2003-05-2029830029729814,000596
2003-05-1929730329429523,000590
2003-05-1629229629229622,000592
2003-05-1529729729229530,000590
2003-05-1430230229329339,000586
2003-05-1330831530730728,000614
2003-05-1231731730830813,000616
2003-05-0931431431031266,000624
2003-05-0831031330631050,000620
2003-05-07316322311316189,000632
2003-05-0629029629029421,000588
2003-05-0229029528629026,000580
2003-05-0127928927928869,000576
2003-04-3028028227927919,000558
2003-04-2828228227827920,000558
2003-04-2528128227928123,000562
2003-04-242792792772772,000554
2003-04-232792802792804,000560
2003-04-2228028227727735,000554
2003-04-2127528027527933,000558
2003-04-1828028027527519,000550
2003-04-172792792782797,000558
2003-04-1628028027627815,000556
2003-04-1527928027628017,000560
2003-04-1428028027727814,000556
2003-04-1127928027527633,000552
2003-04-1028128127627745,000554
2003-04-0928028127728025,000560
2003-04-0827627927627911,000558
2003-04-072752762742766,000552
2003-04-0427627727527514,000550
2003-04-0328028027427710,000554
2003-04-0227027527027527,000550
2003-04-0126126626126512,000530
2003-03-3127527526426415,000528
2003-03-2828028327628020,000560
2003-03-2727127627127521,000550
2003-03-2627027626926952,000538
2003-03-2528028327928123,000562
2003-03-2428028727628296,000564
2003-03-2027228027228016,000560
2003-03-1928028027027011,000540
2003-03-1827128027028018,000560
2003-03-1726827026827010,000540
2003-03-1427227427127372,000546
2003-03-132712732712733,000546
2003-03-122742762712719,000542
2003-03-1127627727427414,000548
2003-03-1027927927427647,000552
2003-03-0728428527727726,000554
2003-03-0627528627528428,000568
2003-03-052742752742752,000550
2003-03-0427527526927520,000550
2003-03-0326327626327116,000542
2003-02-282712712662668,000532
2003-02-2726927126527110,000542
2003-02-262682682652657,000530
2003-02-2526726826526513,000530
2003-02-2427027026826813,000536
2003-02-2127127126927019,000540
2003-02-2026927026927011,000540
2003-02-1927127126627121,000542
2003-02-1827527627227222,000544
2003-02-1726827426827263,000544
2003-02-1426926926626738,000534
2003-02-1326726926626813,000536
2003-02-1226927026627035,000540
2003-02-1027127126626653,000532
2003-02-0727027227027133,000542
2003-02-0626927026826822,000536
2003-02-0526627026626922,000538
2003-02-0426526626426635,000532
2003-02-0325726625526630,000532
2003-01-3125726125725721,000514
2003-01-3026626626026117,000522
2003-01-2926726826626821,000536
2003-01-282692732692723,000544
2003-01-272752752722749,000548
2003-01-2427327527327524,000550
2003-01-2328028027627624,000552
2003-01-222842842752789,000556
2003-01-2128228428128420,000568
2003-01-2028228427828436,000568
2003-01-1727328227328128,000562
2003-01-162682732682734,000546
2003-01-1527227627127316,000546
2003-01-1427027026226929,000538
2003-01-1027927927027041,000540
2003-01-0927527827227831,000556
2003-01-082762772742744,000548
2003-01-0727827827627612,000552
2003-01-0626427326427313,000546

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