1968 太平電業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	581	603	577	594	126,000	1,188
2011-12-29	575	583	566	581	52,000	1,162
2011-12-28	585	585	571	576	62,000	1,152
2011-12-27	572	580	572	579	40,000	1,158
2011-12-26	584	587	564	572	127,000	1,144
2011-12-22	609	618	572	582	383,000	1,164
2011-12-21	601	612	594	608	153,000	1,216
2011-12-20	606	606	589	592	331,000	1,184
2011-12-19	598	599	578	588	169,000	1,176
2011-12-16	598	606	595	598	117,000	1,196
2011-12-15	590	598	590	597	124,000	1,194
2011-12-14	592	608	590	598	207,000	1,196
2011-12-13	592	604	590	592	172,000	1,184
2011-12-12	613	613	587	593	157,000	1,186
2011-12-09	584	614	583	613	517,000	1,226
2011-12-08	622	622	599	602	202,000	1,204
2011-12-07	615	622	598	622	242,000	1,244
2011-12-06	620	626	608	609	464,000	1,218
2011-12-05	612	626	610	619	353,000	1,238
2011-12-02	597	605	597	605	261,000	1,210
2011-12-01	590	606	588	596	274,000	1,192
2011-11-30	588	591	576	588	230,000	1,176
2011-11-29	569	593	568	588	413,000	1,176
2011-11-28	551	564	550	563	216,000	1,126
2011-11-25	537	563	536	548	586,000	1,096
2011-11-24	533	541	531	537	289,000	1,074
2011-11-22	540	540	532	533	159,000	1,066
2011-11-21	542	545	539	540	155,000	1,080
2011-11-18	543	546	540	542	269,000	1,084
2011-11-17	548	548	538	544	178,000	1,088
2011-11-16	537	545	526	541	267,000	1,082
2011-11-15	546	556	534	536	367,000	1,072
2011-11-14	577	577	546	553	872,000	1,106
2011-11-11	495	503	493	497	110,000	994
2011-11-10	471	499	466	499	172,000	998
2011-11-09	478	483	469	475	85,000	950
2011-11-08	490	490	476	478	43,000	956
2011-11-07	484	492	484	487	49,000	974
2011-11-04	496	508	488	491	59,000	982
2011-11-02	491	498	481	496	104,000	992
2011-11-01	518	518	500	503	75,000	1,006
2011-10-31	515	529	513	522	86,000	1,044
2011-10-28	503	530	499	515	156,000	1,030
2011-10-27	495	497	486	495	109,000	990
2011-10-26	500	502	494	495	63,000	990
2011-10-25	492	503	492	498	55,000	996
2011-10-24	485	499	477	496	38,000	992
2011-10-21	480	480	473	477	9,000	954
2011-10-20	484	484	469	480	39,000	960
2011-10-19	488	488	480	484	12,000	968
2011-10-18	485	489	484	487	17,000	974
2011-10-17	486	500	478	496	69,000	992
2011-10-14	476	479	470	479	63,000	958
2011-10-13	457	481	457	476	187,000	952
2011-10-12	464	466	456	458	142,000	916
2011-10-11	502	506	472	476	116,000	952
2011-10-07	504	516	500	502	198,000	1,004
2011-10-06	485	500	485	496	71,000	992
2011-10-05	469	488	448	481	201,000	962
2011-10-04	468	478	453	469	236,000	938
2011-10-03	485	485	455	477	166,000	954
2011-09-30	508	513	476	496	255,000	992
2011-09-29	482	518	477	512	120,000	1,024
2011-09-28	461	483	458	483	77,000	966
2011-09-27	452	460	452	457	85,000	914
2011-09-26	455	458	422	448	210,000	896
2011-09-22	471	471	456	456	121,000	912
2011-09-21	500	500	472	472	139,000	944
2011-09-20	506	508	501	501	38,000	1,002
2011-09-16	509	517	506	516	94,000	1,032
2011-09-15	496	519	496	505	94,000	1,010
2011-09-14	520	524	493	493	70,000	986
2011-09-13	522	525	520	522	36,000	1,044
2011-09-12	536	549	510	512	110,000	1,024
2011-09-09	538	542	534	536	106,000	1,072
2011-09-08	527	542	520	534	104,000	1,068
2011-09-07	523	532	520	527	105,000	1,054
2011-09-06	540	540	515	518	108,000	1,036
2011-09-05	546	547	541	541	62,000	1,082
2011-09-02	565	565	551	561	50,000	1,122
2011-09-01	578	578	563	565	88,000	1,130
2011-08-31	579	581	567	581	73,000	1,162
2011-08-30	568	585	568	576	82,000	1,152
2011-08-29	546	566	540	562	78,000	1,124
2011-08-26	536	547	536	546	86,000	1,092
2011-08-25	536	552	536	542	82,000	1,084
2011-08-24	526	551	526	535	193,000	1,070
2011-08-23	506	514	504	510	136,000	1,020
2011-08-22	536	536	506	506	147,000	1,012
2011-08-19	546	548	537	539	56,000	1,078
2011-08-18	568	568	551	553	110,000	1,106
2011-08-17	559	562	554	562	59,000	1,124
2011-08-16	563	563	556	559	63,000	1,118
2011-08-15	570	570	560	562	67,000	1,124
2011-08-12	577	579	560	562	136,000	1,124
2011-08-11	560	580	560	580	170,000	1,160
2011-08-10	574	591	560	572	656,000	1,144
2011-08-09	517	524	497	524	183,000	1,048
2011-08-08	550	555	530	531	146,000	1,062
2011-08-05	550	550	538	543	117,000	1,086
2011-08-04	557	571	554	555	113,000	1,110
2011-08-03	555	562	555	560	148,000	1,120
2011-08-02	560	566	555	564	160,000	1,128
2011-08-01	546	575	546	567	81,000	1,134
2011-07-29	536	545	530	540	128,000	1,080
2011-07-28	548	549	541	543	105,000	1,086
2011-07-27	551	553	546	550	76,000	1,100
2011-07-26	555	563	555	559	95,000	1,118
2011-07-25	566	577	564	564	93,000	1,128
2011-07-22	564	577	564	576	108,000	1,152
2011-07-21	564	569	563	564	41,000	1,128
2011-07-20	575	579	571	571	30,000	1,142
2011-07-19	573	578	568	574	82,000	1,148
2011-07-15	572	577	572	577	68,000	1,154
2011-07-14	583	587	571	573	120,000	1,146
2011-07-13	589	597	588	592	85,000	1,184
2011-07-12	585	593	583	589	131,000	1,178
2011-07-11	604	604	593	595	94,000	1,190
2011-07-08	597	607	596	604	162,000	1,208
2011-07-07	584	595	580	591	146,000	1,182
2011-07-06	575	589	574	582	298,000	1,164
2011-07-05	584	592	582	585	211,000	1,170
2011-07-04	596	609	596	598	170,000	1,196
2011-07-01	609	612	600	603	212,000	1,206
2011-06-30	604	605	590	605	275,000	1,210
2011-06-29	571	586	571	585	237,000	1,170
2011-06-28	568	574	563	568	152,000	1,136
2011-06-27	557	565	556	560	170,000	1,120
2011-06-24	543	559	542	559	215,000	1,118
2011-06-23	531	543	530	542	361,000	1,084
2011-06-22	539	543	528	541	428,000	1,082
2011-06-21	527	543	522	540	463,000	1,080
2011-06-20	539	553	534	537	531,000	1,074
2011-06-17	566	567	547	559	333,000	1,118
2011-06-16	590	590	574	575	173,000	1,150
2011-06-15	601	601	590	600	134,000	1,200
2011-06-14	586	609	581	608	236,000	1,216
2011-06-13	587	597	587	596	103,000	1,192
2011-06-10	588	601	588	591	142,000	1,182
2011-06-09	590	590	583	585	107,000	1,170
2011-06-08	585	597	580	593	111,000	1,186
2011-06-07	585	598	574	594	113,000	1,188
2011-06-06	606	619	586	589	157,000	1,178
2011-06-03	633	635	614	614	97,000	1,228
2011-06-02	628	633	625	632	100,000	1,264
2011-06-01	634	640	629	640	111,000	1,280
2011-05-31	622	632	622	630	90,000	1,260
2011-05-30	627	628	619	622	119,000	1,244
2011-05-27	624	626	617	623	114,000	1,246
2011-05-26	636	636	618	623	194,000	1,246
2011-05-25	620	631	620	626	302,000	1,252
2011-05-24	598	614	597	611	171,000	1,222
2011-05-23	600	609	600	608	199,000	1,216
2011-05-20	616	622	604	604	276,000	1,208
2011-05-19	620	626	617	623	355,000	1,246
2011-05-18	606	615	602	609	239,000	1,218
2011-05-17	591	612	590	611	553,000	1,222
2011-05-16	600	617	576	590	1,035,000	1,180
2011-05-13	697	697	658	676	477,000	1,352
2011-05-12	727	727	704	704	294,000	1,408
2011-05-11	728	733	726	727	143,000	1,454
2011-05-10	736	743	719	722	328,000	1,444
2011-05-09	750	750	733	735	512,000	1,470
2011-05-06	728	745	716	742	293,000	1,484
2011-05-02	730	730	722	728	191,000	1,456
2011-04-28	730	734	721	730	266,000	1,460
2011-04-27	734	734	722	727	432,000	1,454
2011-04-26	715	738	714	725	961,000	1,450
2011-04-25	690	708	686	705	728,000	1,410
2011-04-22	662	687	660	681	346,000	1,362
2011-04-21	679	679	662	665	135,000	1,330
2011-04-20	665	673	661	670	197,000	1,340
2011-04-19	654	662	653	660	149,000	1,320
2011-04-18	668	668	655	663	178,000	1,326
2011-04-15	680	685	662	668	365,000	1,336
2011-04-14	676	696	673	688	332,000	1,376
2011-04-13	678	694	674	691	146,000	1,382
2011-04-12	692	692	675	678	228,000	1,356
2011-04-11	680	701	672	692	279,000	1,384
2011-04-08	670	688	663	682	403,000	1,364
2011-04-07	676	725	672	678	675,000	1,356
2011-04-06	688	697	657	686	736,000	1,372
2011-04-05	721	726	678	690	608,000	1,380
2011-04-04	758	765	712	719	891,000	1,438
2011-04-01	706	755	705	743	1,513,000	1,486
2011-03-31	676	708	668	702	988,000	1,404
2011-03-30	681	687	664	666	835,000	1,332
2011-03-29	644	692	627	689	895,000	1,378
2011-03-28	620	631	618	627	321,000	1,254
2011-03-25	650	663	628	640	577,000	1,280
2011-03-24	628	650	623	647	587,000	1,294
2011-03-23	610	645	595	623	1,215,000	1,246
2011-03-22	544	560	539	560	467,000	1,120
2011-03-18	457	503	457	480	783,000	960
2011-03-17	446	483	435	457	847,000	914
2011-03-16	434	481	409	470	811,000	940
2011-03-15	489	500	489	489	132,000	978
2011-03-14	600	624	570	589	356,000	1,178
2011-03-11	622	627	615	624	201,000	1,248
2011-03-10	642	646	627	632	197,000	1,264
2011-03-09	653	657	650	652	101,000	1,304
2011-03-08	653	662	652	653	78,000	1,306
2011-03-07	650	653	644	652	69,000	1,304
2011-03-04	658	659	654	657	67,000	1,314
2011-03-03	644	655	641	654	81,000	1,308
2011-03-02	654	654	630	635	178,000	1,270
2011-03-01	654	665	654	661	81,000	1,322
2011-02-28	638	654	635	653	108,000	1,306
2011-02-25	629	637	627	634	76,000	1,268
2011-02-24	648	653	630	637	150,000	1,274
2011-02-23	652	655	648	651	107,000	1,302
2011-02-22	687	687	653	658	164,000	1,316
2011-02-21	689	689	683	689	118,000	1,378
2011-02-18	671	688	666	682	149,000	1,364
2011-02-17	661	677	660	671	131,000	1,342
2011-02-16	675	675	660	665	171,000	1,330
2011-02-15	686	689	673	674	134,000	1,348
2011-02-14	692	699	692	695	87,000	1,390
2011-02-10	693	697	685	695	91,000	1,390
2011-02-09	685	697	684	692	78,000	1,384
2011-02-08	676	683	676	679	44,000	1,358
2011-02-07	667	689	667	680	85,000	1,360
2011-02-04	670	671	665	668	46,000	1,336
2011-02-03	681	681	667	670	51,000	1,340
2011-02-02	675	685	675	681	114,000	1,362
2011-02-01	670	684	665	666	65,000	1,332
2011-01-31	679	688	661	673	140,000	1,346
2011-01-28	665	676	659	670	95,000	1,340
2011-01-27	663	667	657	665	115,000	1,330
2011-01-26	649	666	649	659	91,000	1,318
2011-01-25	644	668	644	649	102,000	1,298
2011-01-24	641	643	636	643	84,000	1,286
2011-01-21	646	652	636	636	87,000	1,272
2011-01-20	652	652	646	646	60,000	1,292
2011-01-19	655	665	649	651	129,000	1,302
2011-01-18	666	672	653	658	169,000	1,316
2011-01-17	672	674	661	665	45,000	1,330
2011-01-14	680	681	668	669	137,000	1,338
2011-01-13	689	691	685	687	58,000	1,374
2011-01-12	692	700	690	690	33,000	1,380
2011-01-11	699	700	688	691	57,000	1,382
2011-01-07	701	723	699	699	69,000	1,398
2011-01-06	683	698	683	695	50,000	1,390
2011-01-05	678	684	675	682	32,000	1,364
2011-01-04	674	682	674	678	42,000	1,356

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