1968 太平電業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 993 | 1,001 | 976 | 976 | 132,000 | 1,952 |
| 2007-12-27 | 1,042 | 1,042 | 1,008 | 1,021 | 148,000 | 2,042 |
| 2007-12-26 | 983 | 1,031 | 983 | 1,028 | 261,000 | 2,056 |
| 2007-12-25 | 967 | 987 | 965 | 984 | 290,000 | 1,968 |
| 2007-12-21 | 975 | 978 | 960 | 970 | 179,000 | 1,940 |
| 2007-12-20 | 987 | 991 | 972 | 974 | 152,000 | 1,948 |
| 2007-12-19 | 981 | 999 | 980 | 987 | 178,000 | 1,974 |
| 2007-12-18 | 985 | 991 | 961 | 986 | 211,000 | 1,972 |
| 2007-12-17 | 1,009 | 1,010 | 981 | 993 | 179,000 | 1,986 |
| 2007-12-14 | 1,010 | 1,030 | 998 | 1,011 | 277,000 | 2,022 |
| 2007-12-13 | 1,045 | 1,045 | 1,020 | 1,023 | 185,000 | 2,046 |
| 2007-12-12 | 1,013 | 1,052 | 1,009 | 1,049 | 354,000 | 2,098 |
| 2007-12-11 | 1,000 | 1,023 | 1,000 | 1,021 | 225,000 | 2,042 |
| 2007-12-10 | 998 | 1,002 | 990 | 997 | 275,000 | 1,994 |
| 2007-12-07 | 980 | 999 | 980 | 998 | 256,000 | 1,996 |
| 2007-12-06 | 990 | 993 | 980 | 988 | 174,000 | 1,976 |
| 2007-12-05 | 958 | 990 | 956 | 988 | 234,000 | 1,976 |
| 2007-12-04 | 1,000 | 1,002 | 975 | 978 | 251,000 | 1,956 |
| 2007-12-03 | 993 | 1,002 | 991 | 999 | 397,000 | 1,998 |
| 2007-11-30 | 949 | 987 | 947 | 982 | 529,000 | 1,964 |
| 2007-11-29 | 958 | 974 | 953 | 959 | 293,000 | 1,918 |
| 2007-11-28 | 926 | 959 | 926 | 954 | 442,000 | 1,908 |
| 2007-11-27 | 908 | 933 | 907 | 926 | 674,000 | 1,852 |
| 2007-11-26 | 878 | 927 | 878 | 918 | 333,000 | 1,836 |
| 2007-11-22 | 874 | 898 | 861 | 887 | 532,000 | 1,774 |
| 2007-11-21 | 816 | 886 | 816 | 884 | 999,000 | 1,768 |
| 2007-11-20 | 755 | 786 | 733 | 786 | 333,000 | 1,572 |
| 2007-11-19 | 789 | 802 | 760 | 762 | 270,000 | 1,524 |
| 2007-11-16 | 792 | 792 | 753 | 786 | 416,000 | 1,572 |
| 2007-11-15 | 887 | 887 | 800 | 807 | 843,000 | 1,614 |
| 2007-11-13 | 685 | 694 | 672 | 687 | 188,000 | 1,374 |
| 2007-11-12 | 677 | 693 | 664 | 685 | 206,000 | 1,370 |
| 2007-11-09 | 704 | 709 | 685 | 687 | 278,000 | 1,374 |
| 2007-11-08 | 713 | 716 | 693 | 701 | 246,000 | 1,402 |
| 2007-11-07 | 774 | 774 | 744 | 746 | 86,000 | 1,492 |
| 2007-11-06 | 764 | 765 | 752 | 755 | 191,000 | 1,510 |
| 2007-11-05 | 777 | 778 | 754 | 755 | 111,000 | 1,510 |
| 2007-11-02 | 795 | 795 | 782 | 785 | 69,000 | 1,570 |
| 2007-11-01 | 790 | 809 | 790 | 805 | 67,000 | 1,610 |
| 2007-10-31 | 770 | 800 | 769 | 800 | 144,000 | 1,600 |
| 2007-10-30 | 766 | 772 | 755 | 771 | 171,000 | 1,542 |
| 2007-10-29 | 765 | 781 | 760 | 770 | 151,000 | 1,540 |
| 2007-10-26 | 747 | 758 | 743 | 758 | 90,000 | 1,516 |
| 2007-10-25 | 740 | 750 | 740 | 746 | 96,000 | 1,492 |
| 2007-10-24 | 745 | 756 | 744 | 745 | 140,000 | 1,490 |
| 2007-10-23 | 754 | 762 | 747 | 748 | 59,000 | 1,496 |
| 2007-10-22 | 730 | 749 | 730 | 744 | 86,000 | 1,488 |
| 2007-10-19 | 766 | 766 | 753 | 760 | 36,000 | 1,520 |
| 2007-10-18 | 741 | 778 | 741 | 776 | 133,000 | 1,552 |
| 2007-10-17 | 761 | 777 | 727 | 739 | 189,000 | 1,478 |
| 2007-10-16 | 798 | 798 | 752 | 753 | 134,000 | 1,506 |
| 2007-10-15 | 807 | 810 | 791 | 797 | 47,000 | 1,594 |
| 2007-10-12 | 805 | 815 | 795 | 797 | 67,000 | 1,594 |
| 2007-10-11 | 789 | 798 | 782 | 795 | 60,000 | 1,590 |
| 2007-10-10 | 803 | 810 | 780 | 781 | 120,000 | 1,562 |
| 2007-10-09 | 777 | 803 | 777 | 793 | 111,000 | 1,586 |
| 2007-10-05 | 800 | 800 | 779 | 782 | 155,000 | 1,564 |
| 2007-10-04 | 810 | 810 | 796 | 799 | 77,000 | 1,598 |
| 2007-10-03 | 821 | 822 | 809 | 818 | 102,000 | 1,636 |
| 2007-10-02 | 849 | 850 | 814 | 820 | 98,000 | 1,640 |
| 2007-10-01 | 841 | 849 | 825 | 838 | 68,000 | 1,676 |
| 2007-09-28 | 847 | 855 | 829 | 844 | 102,000 | 1,688 |
| 2007-09-27 | 820 | 840 | 816 | 840 | 49,000 | 1,680 |
| 2007-09-26 | 797 | 810 | 790 | 810 | 73,000 | 1,620 |
| 2007-09-25 | 778 | 788 | 776 | 787 | 39,000 | 1,574 |
| 2007-09-21 | 776 | 785 | 754 | 762 | 156,000 | 1,524 |
| 2007-09-20 | 799 | 806 | 790 | 800 | 203,000 | 1,600 |
| 2007-09-19 | 766 | 783 | 762 | 779 | 71,000 | 1,558 |
| 2007-09-18 | 765 | 770 | 756 | 756 | 36,000 | 1,512 |
| 2007-09-14 | 743 | 769 | 743 | 764 | 155,000 | 1,528 |
| 2007-09-13 | 767 | 770 | 750 | 753 | 143,000 | 1,506 |
| 2007-09-12 | 782 | 800 | 772 | 777 | 63,000 | 1,554 |
| 2007-09-11 | 781 | 796 | 756 | 773 | 159,000 | 1,546 |
| 2007-09-10 | 786 | 796 | 779 | 782 | 120,000 | 1,564 |
| 2007-09-07 | 805 | 822 | 800 | 810 | 99,000 | 1,620 |
| 2007-09-06 | 830 | 830 | 790 | 815 | 144,000 | 1,630 |
| 2007-09-05 | 851 | 854 | 831 | 834 | 47,000 | 1,668 |
| 2007-09-04 | 858 | 858 | 849 | 854 | 27,000 | 1,708 |
| 2007-09-03 | 854 | 859 | 852 | 855 | 46,000 | 1,710 |
| 2007-08-31 | 840 | 849 | 833 | 849 | 88,000 | 1,698 |
| 2007-08-30 | 846 | 846 | 817 | 820 | 123,000 | 1,640 |
| 2007-08-29 | 842 | 842 | 820 | 826 | 97,000 | 1,652 |
| 2007-08-28 | 851 | 856 | 836 | 852 | 49,000 | 1,704 |
| 2007-08-27 | 856 | 858 | 850 | 851 | 100,000 | 1,702 |
| 2007-08-24 | 853 | 853 | 833 | 846 | 58,000 | 1,692 |
| 2007-08-23 | 825 | 856 | 825 | 856 | 83,000 | 1,712 |
| 2007-08-22 | 826 | 840 | 820 | 821 | 120,000 | 1,642 |
| 2007-08-21 | 834 | 862 | 820 | 845 | 125,000 | 1,690 |
| 2007-08-20 | 823 | 850 | 823 | 833 | 115,000 | 1,666 |
| 2007-08-17 | 878 | 882 | 800 | 803 | 203,000 | 1,606 |
| 2007-08-16 | 857 | 876 | 834 | 876 | 172,000 | 1,752 |
| 2007-08-15 | 890 | 901 | 875 | 877 | 86,000 | 1,754 |
| 2007-08-14 | 912 | 922 | 895 | 909 | 116,000 | 1,818 |
| 2007-08-13 | 910 | 924 | 904 | 912 | 107,000 | 1,824 |
| 2007-08-10 | 965 | 965 | 893 | 900 | 247,000 | 1,800 |
| 2007-08-09 | 921 | 947 | 916 | 935 | 268,000 | 1,870 |
| 2007-08-08 | 903 | 915 | 903 | 913 | 247,000 | 1,826 |
| 2007-08-07 | 888 | 904 | 882 | 883 | 81,000 | 1,766 |
| 2007-08-06 | 853 | 884 | 851 | 880 | 251,000 | 1,760 |
| 2007-08-03 | 916 | 917 | 880 | 882 | 160,000 | 1,764 |
| 2007-08-02 | 924 | 930 | 910 | 916 | 119,000 | 1,832 |
| 2007-08-01 | 963 | 963 | 908 | 914 | 119,000 | 1,828 |
| 2007-07-31 | 936 | 958 | 925 | 953 | 127,000 | 1,906 |
| 2007-07-30 | 929 | 956 | 925 | 956 | 86,000 | 1,912 |
| 2007-07-27 | 946 | 948 | 916 | 939 | 126,000 | 1,878 |
| 2007-07-26 | 995 | 995 | 956 | 956 | 135,000 | 1,912 |
| 2007-07-25 | 980 | 1,000 | 977 | 999 | 101,000 | 1,998 |
| 2007-07-24 | 1,006 | 1,007 | 983 | 998 | 123,000 | 1,996 |
| 2007-07-23 | 1,010 | 1,010 | 965 | 1,004 | 151,000 | 2,008 |
| 2007-07-20 | 1,001 | 1,013 | 992 | 1,008 | 145,000 | 2,016 |
| 2007-07-19 | 996 | 1,012 | 981 | 1,000 | 161,000 | 2,000 |
| 2007-07-18 | 1,022 | 1,025 | 984 | 1,003 | 115,000 | 2,006 |
| 2007-07-17 | 1,025 | 1,048 | 1,010 | 1,010 | 176,000 | 2,020 |
| 2007-07-13 | 1,003 | 1,023 | 1,001 | 1,014 | 165,000 | 2,028 |
| 2007-07-12 | 1,029 | 1,060 | 980 | 1,001 | 360,000 | 2,002 |
| 2007-07-11 | 1,025 | 1,035 | 1,006 | 1,031 | 240,000 | 2,062 |
| 2007-07-10 | 1,024 | 1,043 | 1,021 | 1,035 | 280,000 | 2,070 |
| 2007-07-09 | 1,031 | 1,031 | 1,019 | 1,024 | 119,000 | 2,048 |
| 2007-07-06 | 1,019 | 1,028 | 1,000 | 1,016 | 178,000 | 2,032 |
| 2007-07-05 | 1,021 | 1,049 | 1,000 | 1,033 | 726,000 | 2,066 |
| 2007-07-04 | 959 | 986 | 952 | 981 | 224,000 | 1,962 |
| 2007-07-03 | 959 | 960 | 948 | 953 | 135,000 | 1,906 |
| 2007-07-02 | 941 | 956 | 941 | 956 | 240,000 | 1,912 |
| 2007-06-29 | 940 | 940 | 928 | 935 | 99,000 | 1,870 |
| 2007-06-28 | 910 | 930 | 905 | 930 | 148,000 | 1,860 |
| 2007-06-27 | 922 | 922 | 895 | 898 | 186,000 | 1,796 |
| 2007-06-26 | 915 | 920 | 908 | 918 | 92,000 | 1,836 |
| 2007-06-25 | 917 | 930 | 911 | 915 | 91,000 | 1,830 |
| 2007-06-22 | 923 | 929 | 922 | 927 | 60,000 | 1,854 |
| 2007-06-21 | 921 | 927 | 920 | 923 | 109,000 | 1,846 |
| 2007-06-20 | 913 | 940 | 913 | 934 | 193,000 | 1,868 |
| 2007-06-19 | 904 | 930 | 904 | 923 | 231,000 | 1,846 |
| 2007-06-18 | 920 | 925 | 910 | 913 | 184,000 | 1,826 |
| 2007-06-15 | 884 | 909 | 878 | 898 | 375,000 | 1,796 |
| 2007-06-14 | 882 | 888 | 877 | 879 | 126,000 | 1,758 |
| 2007-06-13 | 889 | 889 | 878 | 880 | 221,000 | 1,760 |
| 2007-06-12 | 901 | 903 | 889 | 889 | 250,000 | 1,778 |
| 2007-06-11 | 909 | 910 | 891 | 901 | 164,000 | 1,802 |
| 2007-06-08 | 921 | 926 | 879 | 890 | 418,000 | 1,780 |
| 2007-06-07 | 915 | 942 | 911 | 941 | 180,000 | 1,882 |
| 2007-06-06 | 900 | 919 | 890 | 917 | 108,000 | 1,834 |
| 2007-06-05 | 913 | 913 | 900 | 907 | 83,000 | 1,814 |
| 2007-06-04 | 914 | 914 | 894 | 903 | 135,000 | 1,806 |
| 2007-06-01 | 886 | 890 | 882 | 885 | 99,000 | 1,770 |
| 2007-05-31 | 878 | 888 | 874 | 886 | 104,000 | 1,772 |
| 2007-05-30 | 875 | 891 | 855 | 869 | 202,000 | 1,738 |
| 2007-05-29 | 884 | 888 | 878 | 885 | 128,000 | 1,770 |
| 2007-05-28 | 849 | 891 | 849 | 887 | 238,000 | 1,774 |
| 2007-05-25 | 842 | 866 | 837 | 848 | 230,000 | 1,696 |
| 2007-05-24 | 862 | 863 | 842 | 843 | 375,000 | 1,686 |
| 2007-05-23 | 919 | 937 | 876 | 876 | 266,000 | 1,752 |
| 2007-05-22 | 932 | 974 | 931 | 969 | 195,000 | 1,938 |
| 2007-05-21 | 909 | 942 | 901 | 942 | 346,000 | 1,884 |
| 2007-05-18 | 922 | 922 | 863 | 869 | 289,000 | 1,738 |
| 2007-05-17 | 936 | 962 | 936 | 957 | 191,000 | 1,914 |
| 2007-05-16 | 922 | 924 | 885 | 924 | 215,000 | 1,848 |
| 2007-05-15 | 960 | 961 | 924 | 926 | 159,000 | 1,852 |
| 2007-05-14 | 959 | 970 | 947 | 950 | 132,000 | 1,900 |
| 2007-05-11 | 985 | 985 | 934 | 939 | 278,000 | 1,878 |
| 2007-05-10 | 999 | 1,003 | 992 | 995 | 140,000 | 1,990 |
| 2007-05-09 | 1,013 | 1,022 | 995 | 995 | 210,000 | 1,990 |
| 2007-05-08 | 1,040 | 1,047 | 1,022 | 1,029 | 72,000 | 2,058 |
| 2007-05-07 | 1,037 | 1,052 | 1,028 | 1,051 | 116,000 | 2,102 |
| 2007-05-02 | 1,037 | 1,040 | 1,012 | 1,021 | 74,000 | 2,042 |
| 2007-05-01 | 1,039 | 1,056 | 1,034 | 1,037 | 209,000 | 2,074 |
| 2007-04-27 | 983 | 1,020 | 983 | 1,020 | 176,000 | 2,040 |
| 2007-04-26 | 987 | 998 | 976 | 990 | 150,000 | 1,980 |
| 2007-04-25 | 984 | 998 | 978 | 991 | 144,000 | 1,982 |
| 2007-04-24 | 1,016 | 1,016 | 967 | 985 | 272,000 | 1,970 |
| 2007-04-23 | 994 | 1,015 | 994 | 1,007 | 72,000 | 2,014 |
| 2007-04-20 | 1,007 | 1,009 | 998 | 1,000 | 91,000 | 2,000 |
| 2007-04-19 | 1,010 | 1,015 | 1,001 | 1,007 | 184,000 | 2,014 |
| 2007-04-18 | 1,024 | 1,034 | 1,012 | 1,030 | 116,000 | 2,060 |
| 2007-04-17 | 1,018 | 1,039 | 1,003 | 1,018 | 215,000 | 2,036 |
| 2007-04-16 | 1,040 | 1,047 | 1,002 | 1,017 | 227,000 | 2,034 |
| 2007-04-13 | 1,050 | 1,062 | 1,046 | 1,048 | 191,000 | 2,096 |
| 2007-04-12 | 1,021 | 1,047 | 1,019 | 1,043 | 146,000 | 2,086 |
| 2007-04-11 | 1,043 | 1,072 | 1,041 | 1,058 | 206,000 | 2,116 |
| 2007-04-10 | 1,055 | 1,066 | 1,035 | 1,039 | 184,000 | 2,078 |
| 2007-04-09 | 1,017 | 1,079 | 1,010 | 1,075 | 507,000 | 2,150 |
| 2007-04-06 | 1,010 | 1,018 | 995 | 1,011 | 280,000 | 2,022 |
| 2007-04-05 | 976 | 1,019 | 975 | 1,018 | 318,000 | 2,036 |
| 2007-04-04 | 939 | 985 | 930 | 985 | 339,000 | 1,970 |
| 2007-04-03 | 901 | 930 | 901 | 929 | 190,000 | 1,858 |
| 2007-04-02 | 937 | 937 | 902 | 902 | 118,000 | 1,804 |
| 2007-03-30 | 924 | 930 | 917 | 928 | 232,000 | 1,856 |
| 2007-03-29 | 900 | 920 | 900 | 917 | 268,000 | 1,834 |
| 2007-03-28 | 921 | 935 | 890 | 907 | 479,000 | 1,814 |
| 2007-03-27 | 884 | 921 | 884 | 920 | 226,000 | 1,840 |
| 2007-03-26 | 886 | 899 | 880 | 898 | 109,000 | 1,796 |
| 2007-03-23 | 890 | 891 | 881 | 887 | 128,000 | 1,774 |
| 2007-03-22 | 882 | 892 | 882 | 891 | 96,000 | 1,782 |
| 2007-03-20 | 890 | 894 | 876 | 879 | 148,000 | 1,758 |
| 2007-03-19 | 880 | 890 | 880 | 886 | 102,000 | 1,772 |
| 2007-03-16 | 888 | 888 | 873 | 876 | 165,000 | 1,752 |
| 2007-03-15 | 835 | 890 | 835 | 886 | 227,000 | 1,772 |
| 2007-03-14 | 838 | 844 | 830 | 838 | 189,000 | 1,676 |
| 2007-03-13 | 834 | 853 | 833 | 848 | 154,000 | 1,696 |
| 2007-03-12 | 863 | 871 | 817 | 828 | 350,000 | 1,656 |
| 2007-03-09 | 867 | 876 | 861 | 861 | 101,000 | 1,722 |
| 2007-03-08 | 858 | 869 | 855 | 867 | 78,000 | 1,734 |
| 2007-03-07 | 856 | 877 | 856 | 861 | 83,000 | 1,722 |
| 2007-03-06 | 839 | 878 | 830 | 844 | 156,000 | 1,688 |
| 2007-03-05 | 886 | 886 | 828 | 842 | 138,000 | 1,684 |
| 2007-03-02 | 903 | 903 | 880 | 896 | 118,000 | 1,792 |
| 2007-03-01 | 903 | 905 | 893 | 902 | 220,000 | 1,804 |
| 2007-02-28 | 834 | 903 | 834 | 903 | 178,000 | 1,806 |
| 2007-02-27 | 917 | 917 | 912 | 914 | 88,000 | 1,828 |
| 2007-02-26 | 917 | 920 | 908 | 915 | 96,000 | 1,830 |
| 2007-02-23 | 916 | 920 | 915 | 916 | 103,000 | 1,832 |
| 2007-02-22 | 941 | 949 | 910 | 918 | 309,000 | 1,836 |
| 2007-02-21 | 931 | 949 | 931 | 939 | 63,000 | 1,878 |
| 2007-02-20 | 930 | 937 | 917 | 930 | 64,000 | 1,860 |
| 2007-02-19 | 912 | 941 | 910 | 940 | 65,000 | 1,880 |
| 2007-02-16 | 914 | 920 | 906 | 920 | 57,000 | 1,840 |
| 2007-02-15 | 925 | 926 | 912 | 924 | 89,000 | 1,848 |
| 2007-02-14 | 915 | 932 | 905 | 930 | 85,000 | 1,860 |
| 2007-02-13 | 946 | 946 | 926 | 935 | 73,000 | 1,870 |
| 2007-02-09 | 968 | 968 | 937 | 944 | 233,000 | 1,888 |
| 2007-02-08 | 957 | 964 | 955 | 958 | 151,000 | 1,916 |
| 2007-02-07 | 957 | 968 | 956 | 964 | 87,000 | 1,928 |
| 2007-02-06 | 950 | 956 | 940 | 952 | 121,000 | 1,904 |
| 2007-02-05 | 932 | 942 | 931 | 940 | 110,000 | 1,880 |
| 2007-02-02 | 910 | 945 | 910 | 942 | 142,000 | 1,884 |
| 2007-02-01 | 900 | 909 | 898 | 906 | 81,000 | 1,812 |
| 2007-01-31 | 899 | 900 | 893 | 898 | 54,000 | 1,796 |
| 2007-01-30 | 906 | 906 | 886 | 890 | 52,000 | 1,780 |
| 2007-01-29 | 900 | 920 | 899 | 910 | 51,000 | 1,820 |
| 2007-01-26 | 880 | 885 | 870 | 881 | 38,000 | 1,762 |
| 2007-01-25 | 880 | 898 | 871 | 879 | 106,000 | 1,758 |
| 2007-01-24 | 848 | 872 | 847 | 872 | 107,000 | 1,744 |
| 2007-01-23 | 852 | 857 | 847 | 848 | 58,000 | 1,696 |
| 2007-01-22 | 845 | 854 | 840 | 853 | 74,000 | 1,706 |
| 2007-01-19 | 845 | 848 | 844 | 847 | 44,000 | 1,694 |
| 2007-01-18 | 850 | 854 | 846 | 846 | 36,000 | 1,692 |
| 2007-01-17 | 850 | 852 | 830 | 846 | 90,000 | 1,692 |
| 2007-01-16 | 852 | 856 | 846 | 851 | 61,000 | 1,702 |
| 2007-01-15 | 831 | 850 | 831 | 849 | 56,000 | 1,698 |
| 2007-01-12 | 824 | 832 | 824 | 830 | 63,000 | 1,660 |
| 2007-01-11 | 810 | 824 | 810 | 814 | 61,000 | 1,628 |
| 2007-01-10 | 837 | 837 | 805 | 811 | 64,000 | 1,622 |
| 2007-01-09 | 817 | 840 | 817 | 837 | 25,000 | 1,674 |
| 2007-01-05 | 840 | 840 | 816 | 816 | 63,000 | 1,632 |
| 2007-01-04 | 832 | 842 | 832 | 836 | 26,000 | 1,672 |
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
