1968 太平電業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	665	675	664	665	52,000	1,330
2010-12-29	657	678	657	668	63,000	1,336
2010-12-28	655	671	655	661	49,000	1,322
2010-12-27	655	660	655	656	45,000	1,312
2010-12-24	658	671	652	665	66,000	1,330
2010-12-22	682	687	663	663	84,000	1,326
2010-12-21	668	695	668	682	102,000	1,364
2010-12-20	686	693	673	674	185,000	1,348
2010-12-17	656	675	652	656	163,000	1,312
2010-12-16	656	684	646	657	201,000	1,314
2010-12-15	638	650	635	648	150,000	1,296
2010-12-14	630	641	630	638	123,000	1,276
2010-12-13	639	640	625	640	77,000	1,280
2010-12-10	653	653	636	638	145,000	1,276
2010-12-09	645	647	644	644	59,000	1,288
2010-12-08	643	647	641	645	57,000	1,290
2010-12-07	646	649	640	646	41,000	1,292
2010-12-06	642	649	639	645	43,000	1,290
2010-12-03	640	643	640	642	17,000	1,284
2010-12-02	643	644	634	641	49,000	1,282
2010-12-01	638	638	621	633	39,000	1,266
2010-11-30	643	643	632	632	37,000	1,264
2010-11-29	645	657	643	643	25,000	1,286
2010-11-26	651	655	649	651	17,000	1,302
2010-11-25	648	657	643	654	60,000	1,308
2010-11-24	620	657	620	646	113,000	1,292
2010-11-22	626	631	622	626	54,000	1,252
2010-11-19	632	632	623	625	27,000	1,250
2010-11-18	618	632	618	632	45,000	1,264
2010-11-17	609	623	609	617	31,000	1,234
2010-11-16	628	629	616	618	85,000	1,236
2010-11-15	610	625	604	625	91,000	1,250
2010-11-12	586	600	572	580	55,000	1,160
2010-11-11	588	597	588	590	26,000	1,180
2010-11-10	590	590	589	590	31,000	1,180
2010-11-09	590	590	586	588	29,000	1,176
2010-11-08	591	591	588	589	27,000	1,178
2010-11-05	582	594	582	589	49,000	1,178
2010-11-04	576	583	576	581	15,000	1,162
2010-11-02	579	579	566	573	36,000	1,146
2010-11-01	562	573	560	570	37,000	1,140
2010-10-29	566	574	561	562	25,000	1,124
2010-10-28	573	573	565	566	55,000	1,132
2010-10-27	562	573	562	568	24,000	1,136
2010-10-26	571	580	562	562	34,000	1,124
2010-10-25	558	562	558	561	24,000	1,122
2010-10-22	562	585	562	568	12,000	1,136
2010-10-21	567	574	560	564	27,000	1,128
2010-10-20	572	575	565	568	25,000	1,136
2010-10-19	578	587	578	578	14,000	1,156
2010-10-18	576	580	576	580	9,000	1,160
2010-10-15	579	579	575	575	28,000	1,150
2010-10-14	586	586	576	579	59,000	1,158
2010-10-13	586	590	576	586	80,000	1,172
2010-10-12	585	594	583	585	53,000	1,170
2010-10-08	585	596	576	580	67,000	1,160
2010-10-07	572	575	571	575	40,000	1,150
2010-10-06	570	575	570	575	33,000	1,150
2010-10-05	566	579	565	572	35,000	1,144
2010-10-04	580	580	574	575	22,000	1,150
2010-10-01	590	590	579	581	20,000	1,162
2010-09-30	589	596	580	586	58,000	1,172
2010-09-29	583	590	583	587	67,000	1,174
2010-09-28	588	598	580	583	71,000	1,166
2010-09-27	574	580	571	579	33,000	1,158
2010-09-24	560	574	560	570	30,000	1,140
2010-09-22	569	573	567	570	25,000	1,140
2010-09-21	579	585	568	577	37,000	1,154
2010-09-17	582	582	575	579	83,000	1,158
2010-09-16	602	602	564	574	105,000	1,148
2010-09-15	596	618	581	602	125,000	1,204
2010-09-14	617	617	606	606	31,000	1,212
2010-09-13	624	624	610	619	26,000	1,238
2010-09-10	617	618	613	614	86,000	1,228
2010-09-09	597	598	593	597	24,000	1,194
2010-09-08	596	596	585	587	28,000	1,174
2010-09-07	586	600	582	587	15,000	1,174
2010-09-06	586	598	585	593	14,000	1,186
2010-09-03	586	596	573	585	22,000	1,170
2010-09-02	579	585	570	578	48,000	1,156
2010-09-01	574	581	564	577	57,000	1,154
2010-08-31	588	588	563	565	36,000	1,130
2010-08-30	587	602	587	597	48,000	1,194
2010-08-27	565	582	565	577	19,000	1,154
2010-08-26	562	576	561	565	21,000	1,130
2010-08-25	578	578	560	560	35,000	1,120
2010-08-24	577	577	566	568	40,000	1,136
2010-08-23	579	599	577	580	89,000	1,160
2010-08-20	571	578	571	572	13,000	1,144
2010-08-19	575	586	575	581	13,000	1,162
2010-08-18	576	591	576	579	57,000	1,158
2010-08-17	562	580	562	576	25,000	1,152
2010-08-16	591	591	569	572	87,000	1,144
2010-08-13	613	616	592	597	106,000	1,194
2010-08-12	616	616	613	613	22,000	1,226
2010-08-11	630	633	614	616	47,000	1,232
2010-08-10	664	670	640	644	160,000	1,288
2010-08-09	636	636	633	634	33,000	1,268
2010-08-06	629	640	626	629	29,000	1,258
2010-08-05	633	633	625	629	8,000	1,258
2010-08-04	637	637	621	623	17,000	1,246
2010-08-03	644	644	637	637	29,000	1,274
2010-08-02	624	647	622	624	25,000	1,248
2010-07-30	627	627	613	614	27,000	1,228
2010-07-29	638	638	624	624	49,000	1,248
2010-07-28	639	641	638	638	22,000	1,276
2010-07-27	637	637	633	633	11,000	1,266
2010-07-26	621	632	621	627	24,000	1,254
2010-07-23	617	627	617	620	43,000	1,240
2010-07-22	610	621	610	616	31,000	1,232
2010-07-21	642	642	615	620	108,000	1,240
2010-07-20	634	644	631	642	23,000	1,284
2010-07-16	661	661	641	644	33,000	1,288
2010-07-15	658	680	658	661	83,000	1,322
2010-07-14	664	666	655	665	23,000	1,330
2010-07-13	671	681	643	659	60,000	1,318
2010-07-12	663	687	662	672	28,000	1,344
2010-07-09	661	667	659	662	59,000	1,324
2010-07-08	656	657	648	651	60,000	1,302
2010-07-07	653	657	647	647	24,000	1,294
2010-07-06	653	665	652	661	54,000	1,322
2010-07-05	638	650	638	646	39,000	1,292
2010-07-02	639	644	636	638	51,000	1,276
2010-07-01	641	641	631	631	41,000	1,262
2010-06-30	658	658	630	640	134,000	1,280
2010-06-29	654	654	637	638	56,000	1,276
2010-06-28	643	650	636	644	54,000	1,288
2010-06-25	653	653	637	643	66,000	1,286
2010-06-24	653	680	652	655	130,000	1,310
2010-06-23	645	662	639	643	143,000	1,286
2010-06-22	651	653	641	645	48,000	1,290
2010-06-21	648	656	647	650	54,000	1,300
2010-06-18	650	650	642	645	42,000	1,290
2010-06-17	647	649	643	645	26,000	1,290
2010-06-16	649	650	640	643	76,000	1,286
2010-06-15	655	655	638	638	159,000	1,276
2010-06-14	660	676	660	661	41,000	1,322
2010-06-11	669	669	644	650	199,000	1,300
2010-06-10	640	640	630	639	58,000	1,278
2010-06-09	643	643	626	630	82,000	1,260
2010-06-08	640	644	626	633	71,000	1,266
2010-06-07	651	651	633	639	92,000	1,278
2010-06-04	660	665	658	660	44,000	1,320
2010-06-03	656	667	652	661	60,000	1,322
2010-06-02	675	675	654	654	97,000	1,308
2010-06-01	667	676	667	674	54,000	1,348
2010-05-31	659	673	657	668	144,000	1,336
2010-05-28	670	676	650	653	130,000	1,306
2010-05-27	666	679	656	662	215,000	1,324
2010-05-26	639	662	634	646	154,000	1,292
2010-05-25	665	665	637	637	100,000	1,274
2010-05-24	671	682	660	670	99,000	1,340
2010-05-21	663	668	653	665	161,000	1,330
2010-05-20	693	693	669	673	113,000	1,346
2010-05-19	685	695	666	693	148,000	1,386
2010-05-18	718	725	684	693	338,000	1,386
2010-05-17	750	761	711	718	367,000	1,436
2010-05-14	821	821	802	817	107,000	1,634
2010-05-13	831	831	816	820	45,000	1,640
2010-05-12	828	828	812	822	120,000	1,644
2010-05-11	819	830	805	813	115,000	1,626
2010-05-10	801	808	794	804	91,000	1,608
2010-05-07	815	815	791	801	125,000	1,602
2010-05-06	846	847	832	835	113,000	1,670
2010-04-30	867	867	860	860	52,000	1,720
2010-04-28	860	861	846	853	97,000	1,706
2010-04-27	867	875	860	874	38,000	1,748
2010-04-26	866	872	839	869	104,000	1,738
2010-04-23	848	865	848	863	62,000	1,726
2010-04-22	851	851	837	850	79,000	1,700
2010-04-21	849	859	849	856	112,000	1,712
2010-04-20	847	847	842	842	58,000	1,684
2010-04-19	841	843	826	840	80,000	1,680
2010-04-16	860	860	855	856	70,000	1,712
2010-04-15	862	862	854	860	92,000	1,720
2010-04-14	859	860	849	855	53,000	1,710
2010-04-13	863	863	850	854	54,000	1,708
2010-04-12	852	865	851	863	92,000	1,726
2010-04-09	848	853	842	852	138,000	1,704
2010-04-08	839	859	839	857	109,000	1,714
2010-04-07	852	852	842	849	122,000	1,698
2010-04-06	860	860	850	853	104,000	1,706
2010-04-05	856	865	850	856	98,000	1,712
2010-04-02	860	860	852	856	50,000	1,712
2010-04-01	850	857	845	856	93,000	1,712
2010-03-31	856	861	851	856	66,000	1,712
2010-03-30	847	853	832	851	93,000	1,702
2010-03-29	826	837	826	833	50,000	1,666
2010-03-26	838	842	829	841	91,000	1,682
2010-03-25	856	856	824	825	126,000	1,650
2010-03-24	850	856	840	848	188,000	1,696
2010-03-23	818	849	818	844	283,000	1,688
2010-03-19	801	810	800	806	82,000	1,612
2010-03-18	797	807	792	800	121,000	1,600
2010-03-17	795	795	784	792	52,000	1,584
2010-03-16	795	795	783	785	103,000	1,570
2010-03-15	798	798	788	791	65,000	1,582
2010-03-12	799	800	792	798	101,000	1,596
2010-03-11	788	798	788	791	52,000	1,582
2010-03-10	795	800	786	787	80,000	1,574
2010-03-09	795	795	783	784	94,000	1,568
2010-03-08	798	800	793	795	59,000	1,590
2010-03-05	789	799	789	794	51,000	1,588
2010-03-04	801	805	781	784	79,000	1,568
2010-03-03	795	807	795	801	31,000	1,602
2010-03-02	809	809	802	804	57,000	1,608
2010-03-01	805	805	796	801	57,000	1,602
2010-02-26	806	809	800	808	68,000	1,616
2010-02-25	809	809	796	798	58,000	1,596
2010-02-24	805	810	792	806	115,000	1,612
2010-02-23	802	805	793	802	64,000	1,604
2010-02-22	792	808	792	802	121,000	1,604
2010-02-19	802	803	784	791	84,000	1,582
2010-02-18	813	813	801	802	67,000	1,604
2010-02-17	813	813	803	807	87,000	1,614
2010-02-16	792	805	792	798	77,000	1,596
2010-02-15	809	810	792	792	71,000	1,584
2010-02-12	770	796	761	796	175,000	1,592
2010-02-10	740	757	739	754	160,000	1,508
2010-02-09	741	756	739	746	132,000	1,492
2010-02-08	772	780	760	762	75,000	1,524
2010-02-05	765	785	759	775	102,000	1,550
2010-02-04	777	783	767	773	76,000	1,546
2010-02-03	780	780	770	775	59,000	1,550
2010-02-02	764	771	758	765	112,000	1,530
2010-02-01	755	755	740	745	69,000	1,490
2010-01-29	762	762	749	749	112,000	1,498
2010-01-28	751	762	751	758	74,000	1,516
2010-01-27	761	761	750	750	193,000	1,500
2010-01-26	794	794	775	775	121,000	1,550
2010-01-25	803	806	794	795	126,000	1,590
2010-01-22	817	817	808	810	84,000	1,620
2010-01-21	810	822	808	819	91,000	1,638
2010-01-20	825	833	812	815	133,000	1,630
2010-01-19	840	840	826	827	81,000	1,654
2010-01-18	840	840	830	832	99,000	1,664
2010-01-15	864	864	841	845	131,000	1,690
2010-01-14	865	868	852	863	62,000	1,726
2010-01-13	869	869	850	855	102,000	1,710
2010-01-12	855	875	855	869	71,000	1,738
2010-01-08	847	847	832	845	124,000	1,690
2010-01-07	829	848	826	832	99,000	1,664
2010-01-06	816	830	816	829	66,000	1,658
2010-01-05	826	827	818	820	66,000	1,640
2010-01-04	820	822	816	820	51,000	1,640

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