1968 太平電業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 998 | 1,014 | 998 | 1,008 | 87,000 | 2,016 |
| 2008-12-29 | 994 | 1,000 | 978 | 1,000 | 45,000 | 2,000 |
| 2008-12-26 | 977 | 995 | 966 | 995 | 190,000 | 1,990 |
| 2008-12-25 | 920 | 980 | 920 | 967 | 212,000 | 1,934 |
| 2008-12-24 | 965 | 965 | 920 | 930 | 239,000 | 1,860 |
| 2008-12-22 | 962 | 970 | 953 | 966 | 155,000 | 1,932 |
| 2008-12-19 | 978 | 978 | 935 | 947 | 142,000 | 1,894 |
| 2008-12-18 | 1,011 | 1,011 | 975 | 975 | 354,000 | 1,950 |
| 2008-12-17 | 981 | 1,014 | 972 | 1,011 | 370,000 | 2,022 |
| 2008-12-16 | 937 | 970 | 927 | 970 | 271,000 | 1,940 |
| 2008-12-15 | 924 | 948 | 924 | 943 | 156,000 | 1,886 |
| 2008-12-12 | 895 | 933 | 886 | 917 | 308,000 | 1,834 |
| 2008-12-11 | 897 | 907 | 892 | 896 | 277,000 | 1,792 |
| 2008-12-10 | 877 | 913 | 877 | 896 | 277,000 | 1,792 |
| 2008-12-09 | 844 | 885 | 841 | 880 | 324,000 | 1,760 |
| 2008-12-08 | 840 | 847 | 831 | 844 | 213,000 | 1,688 |
| 2008-12-05 | 847 | 848 | 833 | 840 | 313,000 | 1,680 |
| 2008-12-04 | 835 | 847 | 835 | 847 | 392,000 | 1,694 |
| 2008-12-03 | 824 | 834 | 813 | 834 | 225,000 | 1,668 |
| 2008-12-02 | 820 | 820 | 782 | 809 | 204,000 | 1,618 |
| 2008-12-01 | 864 | 870 | 835 | 836 | 184,000 | 1,672 |
| 2008-11-28 | 841 | 873 | 841 | 861 | 257,000 | 1,722 |
| 2008-11-27 | 839 | 845 | 836 | 841 | 224,000 | 1,682 |
| 2008-11-26 | 845 | 847 | 827 | 834 | 233,000 | 1,668 |
| 2008-11-25 | 830 | 848 | 826 | 847 | 238,000 | 1,694 |
| 2008-11-21 | 794 | 824 | 779 | 823 | 213,000 | 1,646 |
| 2008-11-20 | 809 | 817 | 801 | 807 | 207,000 | 1,614 |
| 2008-11-19 | 790 | 820 | 790 | 814 | 218,000 | 1,628 |
| 2008-11-18 | 765 | 800 | 765 | 787 | 215,000 | 1,574 |
| 2008-11-17 | 801 | 815 | 746 | 755 | 309,000 | 1,510 |
| 2008-11-14 | 776 | 792 | 726 | 729 | 94,000 | 1,458 |
| 2008-11-13 | 778 | 779 | 763 | 772 | 18,000 | 1,544 |
| 2008-11-12 | 780 | 797 | 775 | 784 | 32,000 | 1,568 |
| 2008-11-11 | 820 | 820 | 808 | 810 | 46,000 | 1,620 |
| 2008-11-10 | 828 | 835 | 801 | 835 | 85,000 | 1,670 |
| 2008-11-07 | 826 | 826 | 780 | 798 | 71,000 | 1,596 |
| 2008-11-06 | 810 | 842 | 809 | 835 | 62,000 | 1,670 |
| 2008-11-05 | 839 | 851 | 824 | 840 | 100,000 | 1,680 |
| 2008-11-04 | 791 | 838 | 773 | 829 | 102,000 | 1,658 |
| 2008-10-31 | 776 | 841 | 767 | 800 | 158,000 | 1,600 |
| 2008-10-30 | 733 | 773 | 709 | 773 | 146,000 | 1,546 |
| 2008-10-29 | 696 | 734 | 681 | 734 | 121,000 | 1,468 |
| 2008-10-28 | 595 | 639 | 588 | 636 | 72,000 | 1,272 |
| 2008-10-27 | 630 | 645 | 599 | 601 | 126,000 | 1,202 |
| 2008-10-24 | 686 | 690 | 652 | 663 | 119,000 | 1,326 |
| 2008-10-23 | 639 | 686 | 626 | 686 | 105,000 | 1,372 |
| 2008-10-22 | 674 | 685 | 654 | 654 | 86,000 | 1,308 |
| 2008-10-21 | 693 | 710 | 691 | 710 | 92,000 | 1,420 |
| 2008-10-20 | 656 | 671 | 635 | 662 | 123,000 | 1,324 |
| 2008-10-17 | 657 | 696 | 649 | 692 | 125,000 | 1,384 |
| 2008-10-16 | 645 | 677 | 623 | 624 | 101,000 | 1,248 |
| 2008-10-15 | 651 | 717 | 645 | 716 | 169,000 | 1,432 |
| 2008-10-14 | 652 | 652 | 611 | 648 | 91,000 | 1,296 |
| 2008-10-10 | 594 | 594 | 558 | 572 | 88,000 | 1,144 |
| 2008-10-09 | 595 | 623 | 570 | 597 | 138,000 | 1,194 |
| 2008-10-08 | 585 | 597 | 567 | 586 | 238,000 | 1,172 |
| 2008-10-07 | 583 | 622 | 583 | 618 | 183,000 | 1,236 |
| 2008-10-06 | 672 | 673 | 641 | 643 | 125,000 | 1,286 |
| 2008-10-03 | 720 | 722 | 681 | 682 | 193,000 | 1,364 |
| 2008-10-02 | 769 | 775 | 723 | 724 | 49,000 | 1,448 |
| 2008-10-01 | 749 | 776 | 740 | 768 | 161,000 | 1,536 |
| 2008-09-30 | 701 | 738 | 701 | 737 | 112,000 | 1,474 |
| 2008-09-29 | 770 | 774 | 748 | 748 | 63,000 | 1,496 |
| 2008-09-26 | 774 | 779 | 764 | 770 | 218,000 | 1,540 |
| 2008-09-25 | 785 | 785 | 771 | 771 | 111,000 | 1,542 |
| 2008-09-24 | 780 | 784 | 770 | 775 | 93,000 | 1,550 |
| 2008-09-22 | 799 | 807 | 785 | 786 | 140,000 | 1,572 |
| 2008-09-19 | 762 | 770 | 737 | 759 | 378,000 | 1,518 |
| 2008-09-18 | 732 | 787 | 729 | 787 | 186,000 | 1,574 |
| 2008-09-17 | 738 | 749 | 723 | 732 | 142,000 | 1,464 |
| 2008-09-16 | 728 | 728 | 699 | 710 | 153,000 | 1,420 |
| 2008-09-12 | 795 | 802 | 766 | 788 | 98,000 | 1,576 |
| 2008-09-11 | 774 | 810 | 774 | 786 | 96,000 | 1,572 |
| 2008-09-10 | 797 | 798 | 771 | 794 | 103,000 | 1,588 |
| 2008-09-09 | 824 | 824 | 797 | 807 | 64,000 | 1,614 |
| 2008-09-08 | 835 | 848 | 826 | 834 | 85,000 | 1,668 |
| 2008-09-05 | 812 | 813 | 794 | 802 | 74,000 | 1,604 |
| 2008-09-04 | 851 | 851 | 818 | 818 | 56,000 | 1,636 |
| 2008-09-03 | 861 | 861 | 839 | 853 | 46,000 | 1,706 |
| 2008-09-02 | 874 | 879 | 840 | 860 | 96,000 | 1,720 |
| 2008-09-01 | 884 | 889 | 865 | 873 | 59,000 | 1,746 |
| 2008-08-29 | 854 | 889 | 854 | 888 | 52,000 | 1,776 |
| 2008-08-28 | 861 | 870 | 857 | 864 | 35,000 | 1,728 |
| 2008-08-27 | 871 | 876 | 870 | 871 | 19,000 | 1,742 |
| 2008-08-26 | 869 | 881 | 868 | 881 | 55,000 | 1,762 |
| 2008-08-25 | 884 | 897 | 882 | 889 | 49,000 | 1,778 |
| 2008-08-22 | 873 | 874 | 861 | 874 | 56,000 | 1,748 |
| 2008-08-21 | 855 | 870 | 855 | 870 | 39,000 | 1,740 |
| 2008-08-20 | 856 | 865 | 840 | 865 | 100,000 | 1,730 |
| 2008-08-19 | 877 | 882 | 861 | 878 | 144,000 | 1,756 |
| 2008-08-18 | 848 | 877 | 841 | 869 | 52,000 | 1,738 |
| 2008-08-15 | 851 | 858 | 844 | 858 | 65,000 | 1,716 |
| 2008-08-14 | 850 | 861 | 840 | 851 | 47,000 | 1,702 |
| 2008-08-13 | 845 | 866 | 842 | 860 | 68,000 | 1,720 |
| 2008-08-12 | 881 | 883 | 870 | 874 | 131,000 | 1,748 |
| 2008-08-11 | 891 | 909 | 889 | 897 | 99,000 | 1,794 |
| 2008-08-08 | 878 | 878 | 842 | 861 | 163,000 | 1,722 |
| 2008-08-07 | 873 | 874 | 847 | 858 | 138,000 | 1,716 |
| 2008-08-06 | 883 | 889 | 877 | 883 | 111,000 | 1,766 |
| 2008-08-05 | 856 | 884 | 854 | 863 | 99,000 | 1,726 |
| 2008-08-04 | 894 | 894 | 865 | 866 | 129,000 | 1,732 |
| 2008-08-01 | 914 | 914 | 889 | 893 | 159,000 | 1,786 |
| 2008-07-31 | 915 | 935 | 915 | 934 | 136,000 | 1,868 |
| 2008-07-30 | 895 | 915 | 895 | 915 | 84,000 | 1,830 |
| 2008-07-29 | 898 | 898 | 879 | 885 | 106,000 | 1,770 |
| 2008-07-28 | 901 | 901 | 895 | 898 | 31,000 | 1,796 |
| 2008-07-25 | 900 | 912 | 885 | 892 | 112,000 | 1,784 |
| 2008-07-24 | 896 | 910 | 884 | 910 | 105,000 | 1,820 |
| 2008-07-23 | 899 | 912 | 889 | 895 | 163,000 | 1,790 |
| 2008-07-22 | 899 | 910 | 885 | 900 | 90,000 | 1,800 |
| 2008-07-18 | 914 | 917 | 888 | 899 | 140,000 | 1,798 |
| 2008-07-17 | 905 | 913 | 896 | 904 | 52,000 | 1,808 |
| 2008-07-16 | 923 | 923 | 888 | 890 | 159,000 | 1,780 |
| 2008-07-15 | 926 | 929 | 907 | 922 | 71,000 | 1,844 |
| 2008-07-14 | 922 | 934 | 920 | 926 | 107,000 | 1,852 |
| 2008-07-11 | 920 | 936 | 917 | 923 | 125,000 | 1,846 |
| 2008-07-10 | 907 | 919 | 896 | 919 | 82,000 | 1,838 |
| 2008-07-09 | 922 | 933 | 910 | 913 | 124,000 | 1,826 |
| 2008-07-08 | 942 | 944 | 911 | 912 | 146,000 | 1,824 |
| 2008-07-07 | 950 | 950 | 929 | 941 | 149,000 | 1,882 |
| 2008-07-04 | 939 | 945 | 925 | 942 | 62,000 | 1,884 |
| 2008-07-03 | 926 | 936 | 922 | 929 | 149,000 | 1,858 |
| 2008-07-02 | 970 | 975 | 943 | 946 | 105,000 | 1,892 |
| 2008-07-01 | 983 | 989 | 970 | 971 | 97,000 | 1,942 |
| 2008-06-30 | 997 | 997 | 969 | 973 | 142,000 | 1,946 |
| 2008-06-27 | 990 | 998 | 977 | 994 | 211,000 | 1,988 |
| 2008-06-26 | 994 | 998 | 987 | 998 | 95,000 | 1,996 |
| 2008-06-25 | 993 | 993 | 973 | 991 | 148,000 | 1,982 |
| 2008-06-24 | 973 | 987 | 963 | 987 | 86,000 | 1,974 |
| 2008-06-23 | 944 | 970 | 941 | 963 | 235,000 | 1,926 |
| 2008-06-20 | 986 | 986 | 953 | 969 | 266,000 | 1,938 |
| 2008-06-19 | 997 | 997 | 961 | 966 | 121,000 | 1,932 |
| 2008-06-18 | 987 | 1,010 | 982 | 997 | 164,000 | 1,994 |
| 2008-06-17 | 971 | 983 | 961 | 983 | 119,000 | 1,966 |
| 2008-06-16 | 953 | 974 | 946 | 971 | 94,000 | 1,942 |
| 2008-06-13 | 974 | 975 | 948 | 963 | 103,000 | 1,926 |
| 2008-06-12 | 959 | 983 | 941 | 973 | 289,000 | 1,946 |
| 2008-06-11 | 934 | 949 | 925 | 949 | 144,000 | 1,898 |
| 2008-06-10 | 955 | 966 | 915 | 934 | 135,000 | 1,868 |
| 2008-06-09 | 948 | 973 | 945 | 964 | 145,000 | 1,928 |
| 2008-06-06 | 991 | 991 | 960 | 978 | 137,000 | 1,956 |
| 2008-06-05 | 977 | 986 | 966 | 986 | 96,000 | 1,972 |
| 2008-06-04 | 980 | 991 | 974 | 991 | 163,000 | 1,982 |
| 2008-06-03 | 948 | 975 | 941 | 960 | 302,000 | 1,920 |
| 2008-06-02 | 900 | 958 | 892 | 951 | 229,000 | 1,902 |
| 2008-05-30 | 908 | 918 | 885 | 904 | 200,000 | 1,808 |
| 2008-05-29 | 887 | 907 | 869 | 907 | 246,000 | 1,814 |
| 2008-05-28 | 880 | 890 | 860 | 867 | 237,000 | 1,734 |
| 2008-05-27 | 885 | 889 | 873 | 881 | 137,000 | 1,762 |
| 2008-05-26 | 891 | 896 | 881 | 885 | 116,000 | 1,770 |
| 2008-05-23 | 883 | 903 | 883 | 890 | 204,000 | 1,780 |
| 2008-05-22 | 857 | 895 | 852 | 892 | 179,000 | 1,784 |
| 2008-05-21 | 857 | 891 | 853 | 860 | 466,000 | 1,720 |
| 2008-05-20 | 880 | 895 | 877 | 877 | 284,000 | 1,754 |
| 2008-05-19 | 895 | 895 | 868 | 875 | 183,000 | 1,750 |
| 2008-05-16 | 899 | 899 | 873 | 885 | 116,000 | 1,770 |
| 2008-05-15 | 864 | 881 | 856 | 879 | 196,000 | 1,758 |
| 2008-05-14 | 821 | 857 | 820 | 848 | 158,000 | 1,696 |
| 2008-05-13 | 841 | 841 | 815 | 831 | 102,000 | 1,662 |
| 2008-05-12 | 804 | 845 | 800 | 842 | 271,000 | 1,684 |
| 2008-05-09 | 805 | 828 | 799 | 813 | 289,000 | 1,626 |
| 2008-05-08 | 799 | 803 | 785 | 800 | 206,000 | 1,600 |
| 2008-05-07 | 787 | 800 | 787 | 797 | 201,000 | 1,594 |
| 2008-05-02 | 778 | 783 | 777 | 783 | 111,000 | 1,566 |
| 2008-05-01 | 774 | 784 | 773 | 774 | 77,000 | 1,548 |
| 2008-04-30 | 786 | 787 | 773 | 784 | 72,000 | 1,568 |
| 2008-04-28 | 778 | 789 | 774 | 787 | 89,000 | 1,574 |
| 2008-04-25 | 779 | 785 | 769 | 774 | 111,000 | 1,548 |
| 2008-04-24 | 788 | 790 | 779 | 779 | 100,000 | 1,558 |
| 2008-04-23 | 779 | 791 | 777 | 782 | 106,000 | 1,564 |
| 2008-04-22 | 780 | 780 | 773 | 779 | 91,000 | 1,558 |
| 2008-04-21 | 776 | 790 | 776 | 788 | 63,000 | 1,576 |
| 2008-04-18 | 789 | 790 | 770 | 784 | 136,000 | 1,568 |
| 2008-04-17 | 780 | 803 | 780 | 799 | 97,000 | 1,598 |
| 2008-04-16 | 770 | 780 | 769 | 780 | 73,000 | 1,560 |
| 2008-04-15 | 752 | 779 | 752 | 770 | 149,000 | 1,540 |
| 2008-04-14 | 773 | 778 | 756 | 762 | 122,000 | 1,524 |
| 2008-04-11 | 750 | 787 | 745 | 784 | 119,000 | 1,568 |
| 2008-04-10 | 767 | 767 | 744 | 753 | 147,000 | 1,506 |
| 2008-04-09 | 786 | 787 | 766 | 773 | 197,000 | 1,546 |
| 2008-04-08 | 773 | 782 | 767 | 782 | 81,000 | 1,564 |
| 2008-04-07 | 769 | 790 | 760 | 783 | 56,000 | 1,566 |
| 2008-04-04 | 797 | 797 | 767 | 779 | 152,000 | 1,558 |
| 2008-04-03 | 781 | 808 | 780 | 798 | 199,000 | 1,596 |
| 2008-04-02 | 755 | 766 | 754 | 766 | 82,000 | 1,532 |
| 2008-04-01 | 742 | 758 | 731 | 752 | 168,000 | 1,504 |
| 2008-03-31 | 763 | 763 | 723 | 736 | 161,000 | 1,472 |
| 2008-03-28 | 753 | 768 | 738 | 764 | 97,000 | 1,528 |
| 2008-03-27 | 734 | 762 | 733 | 759 | 195,000 | 1,518 |
| 2008-03-26 | 735 | 748 | 730 | 748 | 82,000 | 1,496 |
| 2008-03-25 | 757 | 760 | 736 | 753 | 140,000 | 1,506 |
| 2008-03-24 | 720 | 738 | 711 | 732 | 223,000 | 1,464 |
| 2008-03-21 | 697 | 720 | 696 | 720 | 131,000 | 1,440 |
| 2008-03-19 | 700 | 700 | 687 | 691 | 276,000 | 1,382 |
| 2008-03-18 | 673 | 685 | 670 | 680 | 296,000 | 1,360 |
| 2008-03-17 | 649 | 666 | 633 | 663 | 287,000 | 1,326 |
| 2008-03-14 | 707 | 712 | 666 | 673 | 311,000 | 1,346 |
| 2008-03-13 | 746 | 746 | 698 | 707 | 212,000 | 1,414 |
| 2008-03-12 | 771 | 791 | 735 | 745 | 163,000 | 1,490 |
| 2008-03-11 | 721 | 752 | 717 | 744 | 180,000 | 1,488 |
| 2008-03-10 | 778 | 780 | 698 | 704 | 149,000 | 1,408 |
| 2008-03-07 | 791 | 801 | 771 | 776 | 162,000 | 1,552 |
| 2008-03-06 | 797 | 826 | 797 | 815 | 125,000 | 1,630 |
| 2008-03-05 | 806 | 811 | 784 | 794 | 220,000 | 1,588 |
| 2008-03-04 | 810 | 836 | 799 | 815 | 169,000 | 1,630 |
| 2008-03-03 | 844 | 844 | 809 | 812 | 195,000 | 1,624 |
| 2008-02-29 | 854 | 862 | 845 | 854 | 122,000 | 1,708 |
| 2008-02-28 | 865 | 880 | 858 | 872 | 103,000 | 1,744 |
| 2008-02-27 | 879 | 886 | 859 | 875 | 129,000 | 1,750 |
| 2008-02-26 | 905 | 905 | 865 | 875 | 156,000 | 1,750 |
| 2008-02-25 | 860 | 904 | 860 | 898 | 209,000 | 1,796 |
| 2008-02-22 | 852 | 861 | 841 | 861 | 107,000 | 1,722 |
| 2008-02-21 | 836 | 868 | 830 | 862 | 110,000 | 1,724 |
| 2008-02-20 | 874 | 878 | 836 | 836 | 147,000 | 1,672 |
| 2008-02-19 | 846 | 867 | 835 | 864 | 119,000 | 1,728 |
| 2008-02-18 | 859 | 864 | 834 | 843 | 113,000 | 1,686 |
| 2008-02-15 | 847 | 864 | 827 | 862 | 173,000 | 1,724 |
| 2008-02-14 | 850 | 865 | 835 | 857 | 221,000 | 1,714 |
| 2008-02-13 | 808 | 852 | 766 | 820 | 491,000 | 1,640 |
| 2008-02-12 | 798 | 808 | 769 | 778 | 261,000 | 1,556 |
| 2008-02-08 | 816 | 816 | 787 | 788 | 239,000 | 1,576 |
| 2008-02-07 | 782 | 794 | 769 | 786 | 187,000 | 1,572 |
| 2008-02-06 | 815 | 825 | 781 | 787 | 332,000 | 1,574 |
| 2008-02-05 | 831 | 857 | 827 | 853 | 259,000 | 1,706 |
| 2008-02-04 | 853 | 858 | 823 | 833 | 274,000 | 1,666 |
| 2008-02-01 | 803 | 846 | 803 | 843 | 301,000 | 1,686 |
| 2008-01-31 | 815 | 820 | 775 | 813 | 339,000 | 1,626 |
| 2008-01-30 | 847 | 861 | 805 | 815 | 298,000 | 1,630 |
| 2008-01-29 | 811 | 840 | 811 | 837 | 164,000 | 1,674 |
| 2008-01-28 | 849 | 850 | 790 | 790 | 133,000 | 1,580 |
| 2008-01-25 | 815 | 851 | 808 | 844 | 232,000 | 1,688 |
| 2008-01-24 | 776 | 806 | 771 | 803 | 225,000 | 1,606 |
| 2008-01-23 | 794 | 794 | 749 | 774 | 174,000 | 1,548 |
| 2008-01-22 | 780 | 780 | 735 | 744 | 315,000 | 1,488 |
| 2008-01-21 | 832 | 836 | 792 | 798 | 238,000 | 1,596 |
| 2008-01-18 | 781 | 835 | 774 | 832 | 183,000 | 1,664 |
| 2008-01-17 | 799 | 807 | 780 | 807 | 188,000 | 1,614 |
| 2008-01-16 | 800 | 815 | 768 | 779 | 286,000 | 1,558 |
| 2008-01-15 | 873 | 873 | 832 | 837 | 267,000 | 1,674 |
| 2008-01-11 | 911 | 919 | 892 | 893 | 252,000 | 1,786 |
| 2008-01-10 | 936 | 937 | 919 | 927 | 144,000 | 1,854 |
| 2008-01-09 | 910 | 931 | 896 | 930 | 199,000 | 1,860 |
| 2008-01-08 | 917 | 924 | 907 | 919 | 191,000 | 1,838 |
| 2008-01-07 | 911 | 935 | 905 | 927 | 265,000 | 1,854 |
| 2008-01-04 | 966 | 966 | 936 | 941 | 112,000 | 1,882 |
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
