1968 太平電業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,010 | 1,020 | 1,007 | 1,007 | 55,000 | 2,014 |
| 2005-12-29 | 1,016 | 1,037 | 1,016 | 1,021 | 97,000 | 2,042 |
| 2005-12-28 | 1,001 | 1,021 | 996 | 1,015 | 117,000 | 2,030 |
| 2005-12-27 | 1,001 | 1,010 | 996 | 1,001 | 113,000 | 2,002 |
| 2005-12-26 | 1,000 | 1,010 | 992 | 996 | 250,000 | 1,992 |
| 2005-12-22 | 1,005 | 1,005 | 992 | 996 | 466,000 | 1,992 |
| 2005-12-21 | 1,020 | 1,030 | 999 | 1,008 | 351,000 | 2,016 |
| 2005-12-20 | 1,033 | 1,041 | 1,019 | 1,032 | 225,000 | 2,064 |
| 2005-12-19 | 1,035 | 1,063 | 1,011 | 1,013 | 264,000 | 2,026 |
| 2005-12-16 | 1,030 | 1,044 | 1,005 | 1,030 | 249,000 | 2,060 |
| 2005-12-15 | 1,050 | 1,050 | 1,001 | 1,010 | 179,000 | 2,020 |
| 2005-12-14 | 1,072 | 1,072 | 999 | 1,040 | 154,000 | 2,080 |
| 2005-12-13 | 1,075 | 1,108 | 1,061 | 1,073 | 106,000 | 2,146 |
| 2005-12-12 | 1,019 | 1,076 | 1,018 | 1,051 | 203,000 | 2,102 |
| 2005-12-09 | 1,008 | 1,045 | 1,000 | 1,018 | 123,000 | 2,036 |
| 2005-12-08 | 1,049 | 1,050 | 965 | 1,009 | 140,000 | 2,018 |
| 2005-12-07 | 1,036 | 1,059 | 1,024 | 1,031 | 124,000 | 2,062 |
| 2005-12-06 | 1,055 | 1,080 | 1,040 | 1,046 | 346,000 | 2,092 |
| 2005-12-05 | 985 | 1,065 | 980 | 1,061 | 326,000 | 2,122 |
| 2005-12-02 | 943 | 975 | 936 | 965 | 178,000 | 1,930 |
| 2005-12-01 | 909 | 936 | 907 | 933 | 161,000 | 1,866 |
| 2005-11-30 | 906 | 907 | 898 | 906 | 60,000 | 1,812 |
| 2005-11-29 | 899 | 905 | 884 | 905 | 60,000 | 1,810 |
| 2005-11-28 | 880 | 900 | 860 | 900 | 119,000 | 1,800 |
| 2005-11-25 | 904 | 906 | 880 | 900 | 96,000 | 1,800 |
| 2005-11-24 | 914 | 925 | 895 | 914 | 251,000 | 1,828 |
| 2005-11-22 | 930 | 941 | 896 | 910 | 438,000 | 1,820 |
| 2005-11-21 | 915 | 915 | 915 | 915 | 246,000 | 1,830 |
| 2005-11-18 | 807 | 821 | 802 | 815 | 53,000 | 1,630 |
| 2005-11-17 | 795 | 807 | 790 | 806 | 33,000 | 1,612 |
| 2005-11-16 | 790 | 800 | 786 | 793 | 30,000 | 1,586 |
| 2005-11-15 | 806 | 806 | 786 | 790 | 57,000 | 1,580 |
| 2005-11-14 | 792 | 806 | 778 | 786 | 49,000 | 1,572 |
| 2005-11-11 | 790 | 800 | 785 | 791 | 47,000 | 1,582 |
| 2005-11-10 | 796 | 796 | 779 | 785 | 71,000 | 1,570 |
| 2005-11-09 | 790 | 794 | 786 | 788 | 60,000 | 1,576 |
| 2005-11-08 | 794 | 799 | 780 | 792 | 17,000 | 1,584 |
| 2005-11-07 | 822 | 822 | 781 | 794 | 26,000 | 1,588 |
| 2005-11-04 | 788 | 803 | 788 | 802 | 65,000 | 1,604 |
| 2005-11-02 | 795 | 800 | 785 | 788 | 50,000 | 1,576 |
| 2005-11-01 | 775 | 790 | 775 | 785 | 73,000 | 1,570 |
| 2005-10-31 | 778 | 778 | 765 | 769 | 40,000 | 1,538 |
| 2005-10-28 | 746 | 760 | 742 | 758 | 60,000 | 1,516 |
| 2005-10-27 | 732 | 748 | 732 | 746 | 33,000 | 1,492 |
| 2005-10-26 | 740 | 752 | 724 | 739 | 103,000 | 1,478 |
| 2005-10-25 | 734 | 760 | 721 | 737 | 185,000 | 1,474 |
| 2005-10-24 | 772 | 781 | 730 | 744 | 128,000 | 1,488 |
| 2005-10-21 | 774 | 779 | 765 | 770 | 112,000 | 1,540 |
| 2005-10-20 | 782 | 782 | 771 | 773 | 44,000 | 1,546 |
| 2005-10-19 | 777 | 777 | 768 | 770 | 83,000 | 1,540 |
| 2005-10-18 | 779 | 779 | 765 | 767 | 119,000 | 1,534 |
| 2005-10-17 | 761 | 774 | 750 | 770 | 140,000 | 1,540 |
| 2005-10-14 | 761 | 761 | 750 | 754 | 54,000 | 1,508 |
| 2005-10-13 | 774 | 820 | 750 | 761 | 121,000 | 1,522 |
| 2005-10-12 | 749 | 764 | 745 | 764 | 73,000 | 1,528 |
| 2005-10-11 | 737 | 749 | 725 | 749 | 111,000 | 1,498 |
| 2005-10-07 | 735 | 751 | 735 | 747 | 48,000 | 1,494 |
| 2005-10-06 | 770 | 770 | 712 | 733 | 174,000 | 1,466 |
| 2005-10-05 | 788 | 788 | 763 | 768 | 74,000 | 1,536 |
| 2005-10-04 | 790 | 800 | 784 | 786 | 61,000 | 1,572 |
| 2005-10-03 | 825 | 825 | 786 | 786 | 73,000 | 1,572 |
| 2005-09-30 | 836 | 836 | 811 | 815 | 96,000 | 1,630 |
| 2005-09-29 | 890 | 890 | 821 | 837 | 154,000 | 1,674 |
| 2005-09-28 | 782 | 853 | 779 | 853 | 272,000 | 1,706 |
| 2005-09-27 | 783 | 783 | 773 | 777 | 74,000 | 1,554 |
| 2005-09-26 | 781 | 784 | 767 | 784 | 110,000 | 1,568 |
| 2005-09-22 | 756 | 779 | 750 | 779 | 101,000 | 1,558 |
| 2005-09-21 | 787 | 790 | 766 | 766 | 104,000 | 1,532 |
| 2005-09-20 | 760 | 790 | 760 | 786 | 131,000 | 1,572 |
| 2005-09-16 | 740 | 757 | 740 | 750 | 116,000 | 1,500 |
| 2005-09-15 | 730 | 749 | 730 | 741 | 144,000 | 1,482 |
| 2005-09-14 | 737 | 737 | 730 | 737 | 79,000 | 1,474 |
| 2005-09-13 | 726 | 740 | 722 | 737 | 141,000 | 1,474 |
| 2005-09-12 | 740 | 749 | 730 | 734 | 125,000 | 1,468 |
| 2005-09-09 | 740 | 740 | 727 | 740 | 168,000 | 1,480 |
| 2005-09-08 | 739 | 740 | 730 | 734 | 81,000 | 1,468 |
| 2005-09-07 | 750 | 750 | 735 | 745 | 119,000 | 1,490 |
| 2005-09-06 | 764 | 764 | 731 | 755 | 422,000 | 1,510 |
| 2005-09-05 | 688 | 780 | 688 | 778 | 1,220,000 | 1,556 |
| 2005-09-02 | 630 | 722 | 630 | 708 | 704,000 | 1,416 |
| 2005-09-01 | 622 | 624 | 618 | 622 | 50,000 | 1,244 |
| 2005-08-31 | 613 | 620 | 613 | 620 | 15,000 | 1,240 |
| 2005-08-30 | 617 | 620 | 616 | 620 | 41,000 | 1,240 |
| 2005-08-29 | 621 | 621 | 617 | 617 | 34,000 | 1,234 |
| 2005-08-26 | 625 | 625 | 616 | 622 | 69,000 | 1,244 |
| 2005-08-25 | 626 | 626 | 620 | 621 | 110,000 | 1,242 |
| 2005-08-24 | 610 | 617 | 605 | 616 | 86,000 | 1,232 |
| 2005-08-23 | 605 | 610 | 605 | 605 | 37,000 | 1,210 |
| 2005-08-22 | 601 | 606 | 597 | 604 | 63,000 | 1,208 |
| 2005-08-19 | 609 | 609 | 597 | 599 | 133,000 | 1,198 |
| 2005-08-18 | 612 | 615 | 610 | 613 | 46,000 | 1,226 |
| 2005-08-17 | 617 | 622 | 615 | 617 | 122,000 | 1,234 |
| 2005-08-16 | 618 | 623 | 618 | 621 | 21,000 | 1,242 |
| 2005-08-15 | 621 | 625 | 618 | 619 | 45,000 | 1,238 |
| 2005-08-12 | 623 | 625 | 621 | 621 | 60,000 | 1,242 |
| 2005-08-11 | 620 | 621 | 610 | 615 | 71,000 | 1,230 |
| 2005-08-10 | 628 | 628 | 611 | 613 | 141,000 | 1,226 |
| 2005-08-09 | 582 | 600 | 582 | 588 | 93,000 | 1,176 |
| 2005-08-08 | 568 | 583 | 562 | 580 | 78,000 | 1,160 |
| 2005-08-05 | 605 | 605 | 579 | 582 | 95,000 | 1,164 |
| 2005-08-04 | 609 | 609 | 595 | 608 | 68,000 | 1,216 |
| 2005-08-03 | 601 | 608 | 590 | 598 | 99,000 | 1,196 |
| 2005-08-02 | 614 | 614 | 600 | 600 | 47,000 | 1,200 |
| 2005-08-01 | 617 | 621 | 614 | 614 | 49,000 | 1,228 |
| 2005-07-29 | 629 | 629 | 616 | 616 | 74,000 | 1,232 |
| 2005-07-28 | 621 | 628 | 621 | 621 | 58,000 | 1,242 |
| 2005-07-27 | 621 | 623 | 621 | 621 | 35,000 | 1,242 |
| 2005-07-26 | 614 | 624 | 614 | 619 | 112,000 | 1,238 |
| 2005-07-25 | 621 | 621 | 613 | 613 | 79,000 | 1,226 |
| 2005-07-22 | 639 | 639 | 610 | 613 | 170,000 | 1,226 |
| 2005-07-21 | 637 | 646 | 637 | 638 | 144,000 | 1,276 |
| 2005-07-20 | 655 | 656 | 632 | 636 | 247,000 | 1,272 |
| 2005-07-19 | 655 | 664 | 653 | 657 | 105,000 | 1,314 |
| 2005-07-15 | 674 | 674 | 652 | 657 | 86,000 | 1,314 |
| 2005-07-14 | 675 | 683 | 665 | 676 | 117,000 | 1,352 |
| 2005-07-13 | 670 | 685 | 669 | 675 | 88,000 | 1,350 |
| 2005-07-12 | 697 | 697 | 665 | 673 | 86,000 | 1,346 |
| 2005-07-11 | 674 | 695 | 672 | 695 | 95,000 | 1,390 |
| 2005-07-08 | 673 | 673 | 667 | 673 | 134,000 | 1,346 |
| 2005-07-07 | 676 | 677 | 650 | 672 | 120,000 | 1,344 |
| 2005-07-06 | 682 | 685 | 666 | 666 | 169,000 | 1,332 |
| 2005-07-05 | 685 | 687 | 669 | 682 | 105,000 | 1,364 |
| 2005-07-04 | 697 | 697 | 673 | 686 | 97,000 | 1,372 |
| 2005-07-01 | 690 | 698 | 682 | 692 | 107,000 | 1,384 |
| 2005-06-30 | 682 | 687 | 677 | 680 | 163,000 | 1,360 |
| 2005-06-29 | 668 | 685 | 656 | 677 | 254,000 | 1,354 |
| 2005-06-28 | 645 | 659 | 635 | 658 | 110,000 | 1,316 |
| 2005-06-27 | 641 | 644 | 638 | 644 | 67,000 | 1,288 |
| 2005-06-24 | 629 | 637 | 621 | 637 | 43,000 | 1,274 |
| 2005-06-23 | 635 | 637 | 629 | 631 | 116,000 | 1,262 |
| 2005-06-22 | 640 | 645 | 636 | 642 | 191,000 | 1,284 |
| 2005-06-21 | 678 | 678 | 654 | 660 | 63,000 | 1,320 |
| 2005-06-20 | 673 | 680 | 672 | 675 | 96,000 | 1,350 |
| 2005-06-17 | 644 | 678 | 637 | 668 | 261,000 | 1,336 |
| 2005-06-16 | 643 | 649 | 637 | 637 | 132,000 | 1,274 |
| 2005-06-15 | 632 | 646 | 622 | 635 | 194,000 | 1,270 |
| 2005-06-14 | 633 | 634 | 611 | 634 | 236,000 | 1,268 |
| 2005-06-13 | 595 | 620 | 592 | 620 | 183,000 | 1,240 |
| 2005-06-10 | 594 | 599 | 590 | 595 | 202,000 | 1,190 |
| 2005-06-09 | 587 | 591 | 576 | 583 | 207,000 | 1,166 |
| 2005-06-08 | 574 | 578 | 571 | 577 | 105,000 | 1,154 |
| 2005-06-07 | 577 | 580 | 575 | 575 | 82,000 | 1,150 |
| 2005-06-06 | 572 | 584 | 570 | 574 | 272,000 | 1,148 |
| 2005-06-03 | 583 | 583 | 557 | 563 | 240,000 | 1,126 |
| 2005-06-02 | 600 | 603 | 581 | 583 | 111,000 | 1,166 |
| 2005-06-01 | 605 | 612 | 591 | 600 | 100,000 | 1,200 |
| 2005-05-31 | 618 | 623 | 615 | 615 | 73,000 | 1,230 |
| 2005-05-30 | 640 | 643 | 625 | 626 | 89,000 | 1,252 |
| 2005-05-27 | 632 | 650 | 625 | 650 | 59,000 | 1,300 |
| 2005-05-26 | 653 | 653 | 632 | 640 | 63,000 | 1,280 |
| 2005-05-25 | 653 | 659 | 650 | 652 | 35,000 | 1,304 |
| 2005-05-24 | 662 | 666 | 651 | 651 | 22,000 | 1,302 |
| 2005-05-23 | 677 | 677 | 645 | 661 | 55,000 | 1,322 |
| 2005-05-20 | 646 | 658 | 644 | 658 | 42,000 | 1,316 |
| 2005-05-19 | 656 | 656 | 636 | 637 | 73,000 | 1,274 |
| 2005-05-18 | 651 | 651 | 620 | 636 | 56,000 | 1,272 |
| 2005-05-17 | 680 | 680 | 650 | 650 | 75,000 | 1,300 |
| 2005-05-16 | 702 | 706 | 680 | 685 | 139,000 | 1,370 |
| 2005-05-13 | 710 | 710 | 701 | 702 | 35,000 | 1,404 |
| 2005-05-12 | 709 | 712 | 699 | 712 | 53,000 | 1,424 |
| 2005-05-11 | 710 | 710 | 696 | 710 | 46,000 | 1,420 |
| 2005-05-10 | 707 | 715 | 706 | 712 | 73,000 | 1,424 |
| 2005-05-09 | 710 | 728 | 703 | 708 | 162,000 | 1,416 |
| 2005-05-06 | 708 | 708 | 700 | 701 | 70,000 | 1,402 |
| 2005-05-02 | 689 | 710 | 683 | 708 | 44,000 | 1,416 |
| 2005-04-28 | 702 | 710 | 692 | 709 | 49,000 | 1,418 |
| 2005-04-27 | 712 | 716 | 704 | 711 | 32,000 | 1,422 |
| 2005-04-26 | 711 | 720 | 707 | 712 | 24,000 | 1,424 |
| 2005-04-25 | 714 | 721 | 710 | 711 | 38,000 | 1,422 |
| 2005-04-22 | 698 | 717 | 697 | 712 | 43,000 | 1,424 |
| 2005-04-21 | 699 | 701 | 688 | 688 | 46,000 | 1,376 |
| 2005-04-20 | 702 | 707 | 696 | 704 | 36,000 | 1,408 |
| 2005-04-19 | 707 | 707 | 687 | 692 | 103,000 | 1,384 |
| 2005-04-18 | 720 | 720 | 702 | 707 | 284,000 | 1,414 |
| 2005-04-15 | 728 | 735 | 722 | 735 | 70,000 | 1,470 |
| 2005-04-14 | 741 | 741 | 716 | 732 | 84,000 | 1,464 |
| 2005-04-13 | 728 | 746 | 728 | 740 | 65,000 | 1,480 |
| 2005-04-12 | 724 | 733 | 716 | 728 | 90,000 | 1,456 |
| 2005-04-11 | 745 | 745 | 726 | 732 | 97,000 | 1,464 |
| 2005-04-08 | 725 | 744 | 719 | 736 | 118,000 | 1,472 |
| 2005-04-07 | 727 | 727 | 716 | 725 | 73,000 | 1,450 |
| 2005-04-06 | 720 | 722 | 710 | 717 | 79,000 | 1,434 |
| 2005-04-05 | 700 | 714 | 700 | 710 | 86,000 | 1,420 |
| 2005-04-04 | 700 | 704 | 700 | 701 | 57,000 | 1,402 |
| 2005-04-01 | 693 | 703 | 686 | 701 | 98,000 | 1,402 |
| 2005-03-31 | 675 | 695 | 675 | 695 | 126,000 | 1,390 |
| 2005-03-30 | 676 | 678 | 670 | 675 | 58,000 | 1,350 |
| 2005-03-29 | 693 | 695 | 685 | 686 | 66,000 | 1,372 |
| 2005-03-28 | 706 | 706 | 686 | 687 | 30,000 | 1,374 |
| 2005-03-25 | 698 | 711 | 695 | 698 | 105,000 | 1,396 |
| 2005-03-24 | 685 | 699 | 674 | 695 | 129,000 | 1,390 |
| 2005-03-23 | 670 | 684 | 662 | 684 | 200,000 | 1,368 |
| 2005-03-22 | 665 | 672 | 652 | 672 | 69,000 | 1,344 |
| 2005-03-18 | 659 | 666 | 652 | 658 | 75,000 | 1,316 |
| 2005-03-17 | 659 | 666 | 649 | 660 | 70,000 | 1,320 |
| 2005-03-16 | 656 | 674 | 656 | 659 | 91,000 | 1,318 |
| 2005-03-15 | 650 | 650 | 633 | 648 | 111,000 | 1,296 |
| 2005-03-14 | 670 | 680 | 659 | 659 | 97,000 | 1,318 |
| 2005-03-11 | 661 | 671 | 652 | 667 | 184,000 | 1,334 |
| 2005-03-10 | 679 | 684 | 670 | 681 | 27,000 | 1,362 |
| 2005-03-09 | 679 | 685 | 678 | 680 | 34,000 | 1,360 |
| 2005-03-08 | 680 | 680 | 670 | 675 | 72,000 | 1,350 |
| 2005-03-07 | 671 | 689 | 670 | 686 | 99,000 | 1,372 |
| 2005-03-04 | 659 | 662 | 655 | 662 | 26,000 | 1,324 |
| 2005-03-03 | 660 | 662 | 655 | 659 | 27,000 | 1,318 |
| 2005-03-02 | 649 | 660 | 645 | 660 | 63,000 | 1,320 |
| 2005-03-01 | 642 | 645 | 637 | 645 | 68,000 | 1,290 |
| 2005-02-28 | 649 | 649 | 625 | 645 | 73,000 | 1,290 |
| 2005-02-25 | 640 | 640 | 620 | 639 | 23,000 | 1,278 |
| 2005-02-24 | 630 | 635 | 628 | 634 | 35,000 | 1,268 |
| 2005-02-23 | 606 | 623 | 606 | 620 | 74,000 | 1,240 |
| 2005-02-22 | 641 | 644 | 610 | 616 | 100,000 | 1,232 |
| 2005-02-21 | 632 | 642 | 627 | 640 | 50,000 | 1,280 |
| 2005-02-18 | 639 | 640 | 625 | 638 | 62,000 | 1,276 |
| 2005-02-17 | 651 | 655 | 638 | 638 | 81,000 | 1,276 |
| 2005-02-16 | 651 | 660 | 650 | 651 | 47,000 | 1,302 |
| 2005-02-15 | 669 | 677 | 648 | 650 | 80,000 | 1,300 |
| 2005-02-14 | 656 | 668 | 656 | 664 | 52,000 | 1,328 |
| 2005-02-10 | 645 | 650 | 631 | 650 | 102,000 | 1,300 |
| 2005-02-09 | 641 | 647 | 641 | 644 | 91,000 | 1,288 |
| 2005-02-08 | 635 | 638 | 633 | 638 | 30,000 | 1,276 |
| 2005-02-07 | 621 | 634 | 620 | 634 | 38,000 | 1,268 |
| 2005-02-04 | 634 | 634 | 625 | 628 | 67,000 | 1,256 |
| 2005-02-03 | 618 | 638 | 618 | 634 | 57,000 | 1,268 |
| 2005-02-02 | 625 | 625 | 618 | 622 | 41,000 | 1,244 |
| 2005-02-01 | 612 | 625 | 612 | 622 | 56,000 | 1,244 |
| 2005-01-31 | 605 | 624 | 605 | 613 | 80,000 | 1,226 |
| 2005-01-28 | 624 | 624 | 602 | 615 | 106,000 | 1,230 |
| 2005-01-27 | 639 | 639 | 625 | 625 | 117,000 | 1,250 |
| 2005-01-26 | 626 | 636 | 620 | 630 | 170,000 | 1,260 |
| 2005-01-25 | 611 | 620 | 611 | 620 | 85,000 | 1,240 |
| 2005-01-24 | 611 | 615 | 603 | 611 | 56,000 | 1,222 |
| 2005-01-21 | 604 | 627 | 600 | 621 | 102,000 | 1,242 |
| 2005-01-20 | 605 | 606 | 596 | 604 | 54,000 | 1,208 |
| 2005-01-19 | 610 | 615 | 606 | 607 | 115,000 | 1,214 |
| 2005-01-18 | 580 | 635 | 580 | 619 | 204,000 | 1,238 |
| 2005-01-17 | 583 | 590 | 579 | 581 | 33,000 | 1,162 |
| 2005-01-14 | 575 | 585 | 565 | 580 | 98,000 | 1,160 |
| 2005-01-13 | 575 | 582 | 571 | 579 | 40,000 | 1,158 |
| 2005-01-12 | 579 | 585 | 573 | 575 | 33,000 | 1,150 |
| 2005-01-11 | 574 | 579 | 567 | 579 | 66,000 | 1,158 |
| 2005-01-07 | 559 | 568 | 545 | 564 | 56,000 | 1,128 |
| 2005-01-06 | 551 | 560 | 551 | 560 | 23,000 | 1,120 |
| 2005-01-05 | 563 | 563 | 550 | 558 | 33,000 | 1,116 |
| 2005-01-04 | 547 | 566 | 547 | 564 | 27,000 | 1,128 |
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
