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
2004-12-3055255655155324,0001,106
2004-12-2955555555055054,0001,100
2004-12-28538554537547101,0001,094
2004-12-2753954653853843,0001,076
2004-12-2454354753653890,0001,076
2004-12-2255555552753999,0001,078
2004-12-2155555554155085,0001,100
2004-12-2053854852854551,0001,090
2004-12-1754154453153735,0001,074
2004-12-1653454952854180,0001,082
2004-12-1552553552053242,0001,064
2004-12-1452052551852560,0001,050
2004-12-1350851850851514,0001,030
2004-12-1050751850751864,0001,036
2004-12-0952152250750723,0001,014
2004-12-0851052550952142,0001,042
2004-12-0752352351051453,0001,028
2004-12-0652252752052220,0001,044
2004-12-0351852451152161,0001,042
2004-12-0251752751251879,0001,036
2004-12-01520548512517253,0001,034
2004-11-30505530501520190,0001,040
2004-11-2949449849349420,000988
2004-11-26493497484490102,000980
2004-11-2548649647849259,000984
2004-11-2448849748348883,000976
2004-11-2248549648549677,000992
2004-11-1950150149950058,0001,000
2004-11-1849950149649826,000996
2004-11-1750150249849925,000998
2004-11-1650250250050224,0001,004
2004-11-1549550249550235,0001,004
2004-11-1249449949449933,000998
2004-11-1150050249949939,000998
2004-11-1050250349650082,0001,000
2004-11-0950150149049832,000996
2004-11-0851051049750078,0001,000
2004-11-05499499486492125,000984
2004-11-04491515491506164,0001,012
2004-11-02476492474490126,000980
2004-11-0147147647147424,000948
2004-10-2948048046647632,000952
2004-10-2846648146148151,000962
2004-10-2747147146247179,000942
2004-10-2647648046047471,000948
2004-10-2547947947347630,000952
2004-10-2248148147547941,000958
2004-10-2148548547948040,000960
2004-10-2048048547048260,000964
2004-10-1947548447447959,000958
2004-10-1847348046646891,000936
2004-10-1546546946146832,000936
2004-10-1446747446746990,000938
2004-10-13462503460487357,000974
2004-10-1245945945145280,000904
2004-10-0843144542244251,000884
2004-10-0744544543643918,000878
2004-10-0643944043444019,000880
2004-10-0544044043443916,000878
2004-10-0443044043043929,000878
2004-10-0142842942142723,000854
2004-09-3043543542342531,000850
2004-09-294204204204207,000840
2004-09-284154164154164,000832
2004-09-2741441641041427,000828
2004-09-2441741740041131,000822
2004-09-2242042441542226,000844
2004-09-2143443442542627,000852
2004-09-1742844042843945,000878
2004-09-1643944443643837,000876
2004-09-1544845144444716,000894
2004-09-1445045545045514,000910
2004-09-1346146145145516,000910
2004-09-1045846445046187,000922
2004-09-0945745945445414,000908
2004-09-0846446445145713,000914
2004-09-07470471457467126,000934
2004-09-0644946544646568,000930
2004-09-0345245245045038,000900
2004-09-0245045044545062,000900
2004-09-0144344443744313,000886
2004-08-3143744343644212,000884
2004-08-3044544643643746,000874
2004-08-2744044544044565,000890
2004-08-2643743843743710,000874
2004-08-2544044043644014,000880
2004-08-2444044043844010,000880
2004-08-234344404344406,000880
2004-08-2042943642743419,000868
2004-08-1943043042743016,000860
2004-08-184354354324328,000864
2004-08-1742643442643413,000868
2004-08-1643243343043122,000862
2004-08-1344144143343724,000874
2004-08-1242644042644031,000880
2004-08-1143343343043110,000862
2004-08-1043543542843351,000866
2004-08-0942042542042515,000850
2004-08-0641842541742317,000846
2004-08-0542142341742319,000846
2004-08-0441742541442546,000850
2004-08-0343543542042717,000854
2004-08-0242843042643016,000860
2004-07-3041842641642614,000852
2004-07-2942342340541313,000826
2004-07-2843343341641917,000838
2004-07-2741142541142335,000846
2004-07-2641741941041120,000822
2004-07-2342042941742733,000854
2004-07-2241742641042049,000840
2004-07-2143043342343231,000864
2004-07-2041541940541937,000838
2004-07-1642142241641920,000838
2004-07-154294294234239,000846
2004-07-1443143543043016,000860
2004-07-1343443442743126,000862
2004-07-12435437425434103,000868
2004-07-0944244243544017,000880
2004-07-0843944343344214,000884
2004-07-0744344343143920,000878
2004-07-0644444443644418,000888
2004-07-0543944443444427,000888
2004-07-0245645644644622,000892
2004-07-0145745745245514,000910
2004-06-3046046045545756,000914
2004-06-2945045544945559,000910
2004-06-2844745044545020,000900
2004-06-2544944944544914,000898
2004-06-2445045044644720,000894
2004-06-2344545144545029,000900
2004-06-224514514494507,000900
2004-06-214494534494509,000900
2004-06-1845945944244815,000896
2004-06-1746046044546043,000920
2004-06-16432462432462125,000924
2004-06-154344424344429,000884
2004-06-1444944943444428,000888
2004-06-11437450435449133,000898
2004-06-1042944042544065,000880
2004-06-0942443042042829,000856
2004-06-0842642941642718,000854
2004-06-0741642641542536,000850
2004-06-0440941440041423,000828
2004-06-0340641640641444,000828
2004-06-0241541540540714,000814
2004-06-0141241641241313,000826
2004-05-3142042040741250,000824
2004-05-2843043041542224,000844
2004-05-2741543541043080,000860
2004-05-2642443442442528,000850
2004-05-2542342842042417,000848
2004-05-2443843943043824,000876
2004-05-2143444043244076,000880
2004-05-20418435418422101,000844
2004-05-1940941640541154,000822
2004-05-1839040639039970,000798
2004-05-1741041039339685,000792
2004-05-1443243441542075,000840
2004-05-1344944943644229,000884
2004-05-1243744843244840,000896
2004-05-1143544743044764,000894
2004-05-10455455440440173,000880
2004-05-0744946044946069,000920
2004-05-0645046444645076,000900
2004-04-3044245344244842,000896
2004-04-2845045444444738,000894
2004-04-2745045144145048,000900
2004-04-2645045545045384,000906
2004-04-2345545543844863,000896
2004-04-2244845544845538,000910
2004-04-2145845845045348,000906
2004-04-2045546045545840,000916
2004-04-1945346144545364,000906
2004-04-1645546145345433,000908
2004-04-1547347345545738,000914
2004-04-1445047544847585,000950
2004-04-1345746045545917,000918
2004-04-1245447145446031,000920
2004-04-0946646645045989,000918
2004-04-0844846644846696,000932
2004-04-07435458432458167,000916
2004-04-0644044043043135,000862
2004-04-0544444443643976,000878
2004-04-0244044543544563,000890
2004-04-0144745044044557,000890
2004-03-3144544543744089,000880
2004-03-3044044844044588,000890
2004-03-2943544043443765,000874
2004-03-26459461454455106,000910
2004-03-2545945945045660,000912
2004-03-2445045344244977,000898
2004-03-2344845444645056,000900
2004-03-2245345544045071,000900
2004-03-1945445544645266,000904
2004-03-18460460444450107,000900
2004-03-17445459444455208,000910
2004-03-16435452433448181,000896
2004-03-1543543543043376,000866
2004-03-1243243742843580,000870
2004-03-11427440425440141,000880
2004-03-1043843943143439,000868
2004-03-09422442422440134,000880
2004-03-08433433418425103,000850
2004-03-0542943542443394,000866
2004-03-0442042641542667,000852
2004-03-0341942541842587,000850
2004-03-02425426406418154,000836
2004-03-01426430421425105,000850
2004-02-27440440414432101,000864
2004-02-26425438424437249,000874
2004-02-2542042241042170,000842
2004-02-24422424416424107,000848
2004-02-23426428420422103,000844
2004-02-20423434418425263,000850
2004-02-19398425395418270,000836
2004-02-1840040039539886,000796
2004-02-17389399389399102,000798
2004-02-1639639938639970,000798
2004-02-13382400382394223,000788
2004-02-1237937937137839,000756
2004-02-1038138336937663,000752
2004-02-0937638137537676,000752
2004-02-0637637636637278,000744
2004-02-05373379367367369,000734
2004-02-04382386377386109,000772
2004-02-03370390368386214,000772
2004-02-0236836836136536,000730
2004-01-3037037036036960,000738
2004-01-2936236936036951,000738
2004-01-28362379360372168,000744
2004-01-27365365357361101,000722
2004-01-26360375359368242,000736
2004-01-23335363335360253,000720
2004-01-2233033433033130,000662
2004-01-2132433432433025,000660
2004-01-2032533332532552,000650
2004-01-1932733032033087,000660
2004-01-1632432532032214,000644
2004-01-1533133132432417,000648
2004-01-1433033032533044,000660
2004-01-1332833132533029,000660
2004-01-0932932932632753,000654
2004-01-0832332732332433,000648
2004-01-0732032332032332,000646
2004-01-0632232231632018,000640
2004-01-053233233233232,000646

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