1968 太平電業(株) の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-30 | 552 | 556 | 551 | 553 | 24,000 | 1,106 |
2004-12-29 | 555 | 555 | 550 | 550 | 54,000 | 1,100 |
2004-12-28 | 538 | 554 | 537 | 547 | 101,000 | 1,094 |
2004-12-27 | 539 | 546 | 538 | 538 | 43,000 | 1,076 |
2004-12-24 | 543 | 547 | 536 | 538 | 90,000 | 1,076 |
2004-12-22 | 555 | 555 | 527 | 539 | 99,000 | 1,078 |
2004-12-21 | 555 | 555 | 541 | 550 | 85,000 | 1,100 |
2004-12-20 | 538 | 548 | 528 | 545 | 51,000 | 1,090 |
2004-12-17 | 541 | 544 | 531 | 537 | 35,000 | 1,074 |
2004-12-16 | 534 | 549 | 528 | 541 | 80,000 | 1,082 |
2004-12-15 | 525 | 535 | 520 | 532 | 42,000 | 1,064 |
2004-12-14 | 520 | 525 | 518 | 525 | 60,000 | 1,050 |
2004-12-13 | 508 | 518 | 508 | 515 | 14,000 | 1,030 |
2004-12-10 | 507 | 518 | 507 | 518 | 64,000 | 1,036 |
2004-12-09 | 521 | 522 | 507 | 507 | 23,000 | 1,014 |
2004-12-08 | 510 | 525 | 509 | 521 | 42,000 | 1,042 |
2004-12-07 | 523 | 523 | 510 | 514 | 53,000 | 1,028 |
2004-12-06 | 522 | 527 | 520 | 522 | 20,000 | 1,044 |
2004-12-03 | 518 | 524 | 511 | 521 | 61,000 | 1,042 |
2004-12-02 | 517 | 527 | 512 | 518 | 79,000 | 1,036 |
2004-12-01 | 520 | 548 | 512 | 517 | 253,000 | 1,034 |
2004-11-30 | 505 | 530 | 501 | 520 | 190,000 | 1,040 |
2004-11-29 | 494 | 498 | 493 | 494 | 20,000 | 988 |
2004-11-26 | 493 | 497 | 484 | 490 | 102,000 | 980 |
2004-11-25 | 486 | 496 | 478 | 492 | 59,000 | 984 |
2004-11-24 | 488 | 497 | 483 | 488 | 83,000 | 976 |
2004-11-22 | 485 | 496 | 485 | 496 | 77,000 | 992 |
2004-11-19 | 501 | 501 | 499 | 500 | 58,000 | 1,000 |
2004-11-18 | 499 | 501 | 496 | 498 | 26,000 | 996 |
2004-11-17 | 501 | 502 | 498 | 499 | 25,000 | 998 |
2004-11-16 | 502 | 502 | 500 | 502 | 24,000 | 1,004 |
2004-11-15 | 495 | 502 | 495 | 502 | 35,000 | 1,004 |
2004-11-12 | 494 | 499 | 494 | 499 | 33,000 | 998 |
2004-11-11 | 500 | 502 | 499 | 499 | 39,000 | 998 |
2004-11-10 | 502 | 503 | 496 | 500 | 82,000 | 1,000 |
2004-11-09 | 501 | 501 | 490 | 498 | 32,000 | 996 |
2004-11-08 | 510 | 510 | 497 | 500 | 78,000 | 1,000 |
2004-11-05 | 499 | 499 | 486 | 492 | 125,000 | 984 |
2004-11-04 | 491 | 515 | 491 | 506 | 164,000 | 1,012 |
2004-11-02 | 476 | 492 | 474 | 490 | 126,000 | 980 |
2004-11-01 | 471 | 476 | 471 | 474 | 24,000 | 948 |
2004-10-29 | 480 | 480 | 466 | 476 | 32,000 | 952 |
2004-10-28 | 466 | 481 | 461 | 481 | 51,000 | 962 |
2004-10-27 | 471 | 471 | 462 | 471 | 79,000 | 942 |
2004-10-26 | 476 | 480 | 460 | 474 | 71,000 | 948 |
2004-10-25 | 479 | 479 | 473 | 476 | 30,000 | 952 |
2004-10-22 | 481 | 481 | 475 | 479 | 41,000 | 958 |
2004-10-21 | 485 | 485 | 479 | 480 | 40,000 | 960 |
2004-10-20 | 480 | 485 | 470 | 482 | 60,000 | 964 |
2004-10-19 | 475 | 484 | 474 | 479 | 59,000 | 958 |
2004-10-18 | 473 | 480 | 466 | 468 | 91,000 | 936 |
2004-10-15 | 465 | 469 | 461 | 468 | 32,000 | 936 |
2004-10-14 | 467 | 474 | 467 | 469 | 90,000 | 938 |
2004-10-13 | 462 | 503 | 460 | 487 | 357,000 | 974 |
2004-10-12 | 459 | 459 | 451 | 452 | 80,000 | 904 |
2004-10-08 | 431 | 445 | 422 | 442 | 51,000 | 884 |
2004-10-07 | 445 | 445 | 436 | 439 | 18,000 | 878 |
2004-10-06 | 439 | 440 | 434 | 440 | 19,000 | 880 |
2004-10-05 | 440 | 440 | 434 | 439 | 16,000 | 878 |
2004-10-04 | 430 | 440 | 430 | 439 | 29,000 | 878 |
2004-10-01 | 428 | 429 | 421 | 427 | 23,000 | 854 |
2004-09-30 | 435 | 435 | 423 | 425 | 31,000 | 850 |
2004-09-29 | 420 | 420 | 420 | 420 | 7,000 | 840 |
2004-09-28 | 415 | 416 | 415 | 416 | 4,000 | 832 |
2004-09-27 | 414 | 416 | 410 | 414 | 27,000 | 828 |
2004-09-24 | 417 | 417 | 400 | 411 | 31,000 | 822 |
2004-09-22 | 420 | 424 | 415 | 422 | 26,000 | 844 |
2004-09-21 | 434 | 434 | 425 | 426 | 27,000 | 852 |
2004-09-17 | 428 | 440 | 428 | 439 | 45,000 | 878 |
2004-09-16 | 439 | 444 | 436 | 438 | 37,000 | 876 |
2004-09-15 | 448 | 451 | 444 | 447 | 16,000 | 894 |
2004-09-14 | 450 | 455 | 450 | 455 | 14,000 | 910 |
2004-09-13 | 461 | 461 | 451 | 455 | 16,000 | 910 |
2004-09-10 | 458 | 464 | 450 | 461 | 87,000 | 922 |
2004-09-09 | 457 | 459 | 454 | 454 | 14,000 | 908 |
2004-09-08 | 464 | 464 | 451 | 457 | 13,000 | 914 |
2004-09-07 | 470 | 471 | 457 | 467 | 126,000 | 934 |
2004-09-06 | 449 | 465 | 446 | 465 | 68,000 | 930 |
2004-09-03 | 452 | 452 | 450 | 450 | 38,000 | 900 |
2004-09-02 | 450 | 450 | 445 | 450 | 62,000 | 900 |
2004-09-01 | 443 | 444 | 437 | 443 | 13,000 | 886 |
2004-08-31 | 437 | 443 | 436 | 442 | 12,000 | 884 |
2004-08-30 | 445 | 446 | 436 | 437 | 46,000 | 874 |
2004-08-27 | 440 | 445 | 440 | 445 | 65,000 | 890 |
2004-08-26 | 437 | 438 | 437 | 437 | 10,000 | 874 |
2004-08-25 | 440 | 440 | 436 | 440 | 14,000 | 880 |
2004-08-24 | 440 | 440 | 438 | 440 | 10,000 | 880 |
2004-08-23 | 434 | 440 | 434 | 440 | 6,000 | 880 |
2004-08-20 | 429 | 436 | 427 | 434 | 19,000 | 868 |
2004-08-19 | 430 | 430 | 427 | 430 | 16,000 | 860 |
2004-08-18 | 435 | 435 | 432 | 432 | 8,000 | 864 |
2004-08-17 | 426 | 434 | 426 | 434 | 13,000 | 868 |
2004-08-16 | 432 | 433 | 430 | 431 | 22,000 | 862 |
2004-08-13 | 441 | 441 | 433 | 437 | 24,000 | 874 |
2004-08-12 | 426 | 440 | 426 | 440 | 31,000 | 880 |
2004-08-11 | 433 | 433 | 430 | 431 | 10,000 | 862 |
2004-08-10 | 435 | 435 | 428 | 433 | 51,000 | 866 |
2004-08-09 | 420 | 425 | 420 | 425 | 15,000 | 850 |
2004-08-06 | 418 | 425 | 417 | 423 | 17,000 | 846 |
2004-08-05 | 421 | 423 | 417 | 423 | 19,000 | 846 |
2004-08-04 | 417 | 425 | 414 | 425 | 46,000 | 850 |
2004-08-03 | 435 | 435 | 420 | 427 | 17,000 | 854 |
2004-08-02 | 428 | 430 | 426 | 430 | 16,000 | 860 |
2004-07-30 | 418 | 426 | 416 | 426 | 14,000 | 852 |
2004-07-29 | 423 | 423 | 405 | 413 | 13,000 | 826 |
2004-07-28 | 433 | 433 | 416 | 419 | 17,000 | 838 |
2004-07-27 | 411 | 425 | 411 | 423 | 35,000 | 846 |
2004-07-26 | 417 | 419 | 410 | 411 | 20,000 | 822 |
2004-07-23 | 420 | 429 | 417 | 427 | 33,000 | 854 |
2004-07-22 | 417 | 426 | 410 | 420 | 49,000 | 840 |
2004-07-21 | 430 | 433 | 423 | 432 | 31,000 | 864 |
2004-07-20 | 415 | 419 | 405 | 419 | 37,000 | 838 |
2004-07-16 | 421 | 422 | 416 | 419 | 20,000 | 838 |
2004-07-15 | 429 | 429 | 423 | 423 | 9,000 | 846 |
2004-07-14 | 431 | 435 | 430 | 430 | 16,000 | 860 |
2004-07-13 | 434 | 434 | 427 | 431 | 26,000 | 862 |
2004-07-12 | 435 | 437 | 425 | 434 | 103,000 | 868 |
2004-07-09 | 442 | 442 | 435 | 440 | 17,000 | 880 |
2004-07-08 | 439 | 443 | 433 | 442 | 14,000 | 884 |
2004-07-07 | 443 | 443 | 431 | 439 | 20,000 | 878 |
2004-07-06 | 444 | 444 | 436 | 444 | 18,000 | 888 |
2004-07-05 | 439 | 444 | 434 | 444 | 27,000 | 888 |
2004-07-02 | 456 | 456 | 446 | 446 | 22,000 | 892 |
2004-07-01 | 457 | 457 | 452 | 455 | 14,000 | 910 |
2004-06-30 | 460 | 460 | 455 | 457 | 56,000 | 914 |
2004-06-29 | 450 | 455 | 449 | 455 | 59,000 | 910 |
2004-06-28 | 447 | 450 | 445 | 450 | 20,000 | 900 |
2004-06-25 | 449 | 449 | 445 | 449 | 14,000 | 898 |
2004-06-24 | 450 | 450 | 446 | 447 | 20,000 | 894 |
2004-06-23 | 445 | 451 | 445 | 450 | 29,000 | 900 |
2004-06-22 | 451 | 451 | 449 | 450 | 7,000 | 900 |
2004-06-21 | 449 | 453 | 449 | 450 | 9,000 | 900 |
2004-06-18 | 459 | 459 | 442 | 448 | 15,000 | 896 |
2004-06-17 | 460 | 460 | 445 | 460 | 43,000 | 920 |
2004-06-16 | 432 | 462 | 432 | 462 | 125,000 | 924 |
2004-06-15 | 434 | 442 | 434 | 442 | 9,000 | 884 |
2004-06-14 | 449 | 449 | 434 | 444 | 28,000 | 888 |
2004-06-11 | 437 | 450 | 435 | 449 | 133,000 | 898 |
2004-06-10 | 429 | 440 | 425 | 440 | 65,000 | 880 |
2004-06-09 | 424 | 430 | 420 | 428 | 29,000 | 856 |
2004-06-08 | 426 | 429 | 416 | 427 | 18,000 | 854 |
2004-06-07 | 416 | 426 | 415 | 425 | 36,000 | 850 |
2004-06-04 | 409 | 414 | 400 | 414 | 23,000 | 828 |
2004-06-03 | 406 | 416 | 406 | 414 | 44,000 | 828 |
2004-06-02 | 415 | 415 | 405 | 407 | 14,000 | 814 |
2004-06-01 | 412 | 416 | 412 | 413 | 13,000 | 826 |
2004-05-31 | 420 | 420 | 407 | 412 | 50,000 | 824 |
2004-05-28 | 430 | 430 | 415 | 422 | 24,000 | 844 |
2004-05-27 | 415 | 435 | 410 | 430 | 80,000 | 860 |
2004-05-26 | 424 | 434 | 424 | 425 | 28,000 | 850 |
2004-05-25 | 423 | 428 | 420 | 424 | 17,000 | 848 |
2004-05-24 | 438 | 439 | 430 | 438 | 24,000 | 876 |
2004-05-21 | 434 | 440 | 432 | 440 | 76,000 | 880 |
2004-05-20 | 418 | 435 | 418 | 422 | 101,000 | 844 |
2004-05-19 | 409 | 416 | 405 | 411 | 54,000 | 822 |
2004-05-18 | 390 | 406 | 390 | 399 | 70,000 | 798 |
2004-05-17 | 410 | 410 | 393 | 396 | 85,000 | 792 |
2004-05-14 | 432 | 434 | 415 | 420 | 75,000 | 840 |
2004-05-13 | 449 | 449 | 436 | 442 | 29,000 | 884 |
2004-05-12 | 437 | 448 | 432 | 448 | 40,000 | 896 |
2004-05-11 | 435 | 447 | 430 | 447 | 64,000 | 894 |
2004-05-10 | 455 | 455 | 440 | 440 | 173,000 | 880 |
2004-05-07 | 449 | 460 | 449 | 460 | 69,000 | 920 |
2004-05-06 | 450 | 464 | 446 | 450 | 76,000 | 900 |
2004-04-30 | 442 | 453 | 442 | 448 | 42,000 | 896 |
2004-04-28 | 450 | 454 | 444 | 447 | 38,000 | 894 |
2004-04-27 | 450 | 451 | 441 | 450 | 48,000 | 900 |
2004-04-26 | 450 | 455 | 450 | 453 | 84,000 | 906 |
2004-04-23 | 455 | 455 | 438 | 448 | 63,000 | 896 |
2004-04-22 | 448 | 455 | 448 | 455 | 38,000 | 910 |
2004-04-21 | 458 | 458 | 450 | 453 | 48,000 | 906 |
2004-04-20 | 455 | 460 | 455 | 458 | 40,000 | 916 |
2004-04-19 | 453 | 461 | 445 | 453 | 64,000 | 906 |
2004-04-16 | 455 | 461 | 453 | 454 | 33,000 | 908 |
2004-04-15 | 473 | 473 | 455 | 457 | 38,000 | 914 |
2004-04-14 | 450 | 475 | 448 | 475 | 85,000 | 950 |
2004-04-13 | 457 | 460 | 455 | 459 | 17,000 | 918 |
2004-04-12 | 454 | 471 | 454 | 460 | 31,000 | 920 |
2004-04-09 | 466 | 466 | 450 | 459 | 89,000 | 918 |
2004-04-08 | 448 | 466 | 448 | 466 | 96,000 | 932 |
2004-04-07 | 435 | 458 | 432 | 458 | 167,000 | 916 |
2004-04-06 | 440 | 440 | 430 | 431 | 35,000 | 862 |
2004-04-05 | 444 | 444 | 436 | 439 | 76,000 | 878 |
2004-04-02 | 440 | 445 | 435 | 445 | 63,000 | 890 |
2004-04-01 | 447 | 450 | 440 | 445 | 57,000 | 890 |
2004-03-31 | 445 | 445 | 437 | 440 | 89,000 | 880 |
2004-03-30 | 440 | 448 | 440 | 445 | 88,000 | 890 |
2004-03-29 | 435 | 440 | 434 | 437 | 65,000 | 874 |
2004-03-26 | 459 | 461 | 454 | 455 | 106,000 | 910 |
2004-03-25 | 459 | 459 | 450 | 456 | 60,000 | 912 |
2004-03-24 | 450 | 453 | 442 | 449 | 77,000 | 898 |
2004-03-23 | 448 | 454 | 446 | 450 | 56,000 | 900 |
2004-03-22 | 453 | 455 | 440 | 450 | 71,000 | 900 |
2004-03-19 | 454 | 455 | 446 | 452 | 66,000 | 904 |
2004-03-18 | 460 | 460 | 444 | 450 | 107,000 | 900 |
2004-03-17 | 445 | 459 | 444 | 455 | 208,000 | 910 |
2004-03-16 | 435 | 452 | 433 | 448 | 181,000 | 896 |
2004-03-15 | 435 | 435 | 430 | 433 | 76,000 | 866 |
2004-03-12 | 432 | 437 | 428 | 435 | 80,000 | 870 |
2004-03-11 | 427 | 440 | 425 | 440 | 141,000 | 880 |
2004-03-10 | 438 | 439 | 431 | 434 | 39,000 | 868 |
2004-03-09 | 422 | 442 | 422 | 440 | 134,000 | 880 |
2004-03-08 | 433 | 433 | 418 | 425 | 103,000 | 850 |
2004-03-05 | 429 | 435 | 424 | 433 | 94,000 | 866 |
2004-03-04 | 420 | 426 | 415 | 426 | 67,000 | 852 |
2004-03-03 | 419 | 425 | 418 | 425 | 87,000 | 850 |
2004-03-02 | 425 | 426 | 406 | 418 | 154,000 | 836 |
2004-03-01 | 426 | 430 | 421 | 425 | 105,000 | 850 |
2004-02-27 | 440 | 440 | 414 | 432 | 101,000 | 864 |
2004-02-26 | 425 | 438 | 424 | 437 | 249,000 | 874 |
2004-02-25 | 420 | 422 | 410 | 421 | 70,000 | 842 |
2004-02-24 | 422 | 424 | 416 | 424 | 107,000 | 848 |
2004-02-23 | 426 | 428 | 420 | 422 | 103,000 | 844 |
2004-02-20 | 423 | 434 | 418 | 425 | 263,000 | 850 |
2004-02-19 | 398 | 425 | 395 | 418 | 270,000 | 836 |
2004-02-18 | 400 | 400 | 395 | 398 | 86,000 | 796 |
2004-02-17 | 389 | 399 | 389 | 399 | 102,000 | 798 |
2004-02-16 | 396 | 399 | 386 | 399 | 70,000 | 798 |
2004-02-13 | 382 | 400 | 382 | 394 | 223,000 | 788 |
2004-02-12 | 379 | 379 | 371 | 378 | 39,000 | 756 |
2004-02-10 | 381 | 383 | 369 | 376 | 63,000 | 752 |
2004-02-09 | 376 | 381 | 375 | 376 | 76,000 | 752 |
2004-02-06 | 376 | 376 | 366 | 372 | 78,000 | 744 |
2004-02-05 | 373 | 379 | 367 | 367 | 369,000 | 734 |
2004-02-04 | 382 | 386 | 377 | 386 | 109,000 | 772 |
2004-02-03 | 370 | 390 | 368 | 386 | 214,000 | 772 |
2004-02-02 | 368 | 368 | 361 | 365 | 36,000 | 730 |
2004-01-30 | 370 | 370 | 360 | 369 | 60,000 | 738 |
2004-01-29 | 362 | 369 | 360 | 369 | 51,000 | 738 |
2004-01-28 | 362 | 379 | 360 | 372 | 168,000 | 744 |
2004-01-27 | 365 | 365 | 357 | 361 | 101,000 | 722 |
2004-01-26 | 360 | 375 | 359 | 368 | 242,000 | 736 |
2004-01-23 | 335 | 363 | 335 | 360 | 253,000 | 720 |
2004-01-22 | 330 | 334 | 330 | 331 | 30,000 | 662 |
2004-01-21 | 324 | 334 | 324 | 330 | 25,000 | 660 |
2004-01-20 | 325 | 333 | 325 | 325 | 52,000 | 650 |
2004-01-19 | 327 | 330 | 320 | 330 | 87,000 | 660 |
2004-01-16 | 324 | 325 | 320 | 322 | 14,000 | 644 |
2004-01-15 | 331 | 331 | 324 | 324 | 17,000 | 648 |
2004-01-14 | 330 | 330 | 325 | 330 | 44,000 | 660 |
2004-01-13 | 328 | 331 | 325 | 330 | 29,000 | 660 |
2004-01-09 | 329 | 329 | 326 | 327 | 53,000 | 654 |
2004-01-08 | 323 | 327 | 323 | 324 | 33,000 | 648 |
2004-01-07 | 320 | 323 | 320 | 323 | 32,000 | 646 |
2004-01-06 | 322 | 322 | 316 | 320 | 18,000 | 640 |
2004-01-05 | 323 | 323 | 323 | 323 | 2,000 | 646 |
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