1968 太平電業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2852553452453071,0001,060
2012-12-2752853951852997,0001,058
2012-12-2653053151152873,0001,056
2012-12-2551053451053097,0001,060
2012-12-21542544500500129,0001,000
2012-12-2054354753754254,0001,084
2012-12-1954455254454851,0001,096
2012-12-1853955953954484,0001,088
2012-12-17540543531532122,0001,064
2012-12-1450651950551792,0001,034
2012-12-1350251050250942,0001,018
2012-12-1250451149850057,0001,000
2012-12-1149950049650045,0001,000
2012-12-1050850849649950,000998
2012-12-0749250549250343,0001,006
2012-12-0649950149349752,000994
2012-12-0549549849549771,000994
2012-12-0450550949949963,000998
2012-12-0348950748950475,0001,008
2012-11-3048549748548680,000972
2012-11-2949850548648871,000976
2012-11-2850250350150126,0001,002
2012-11-2750351550350739,0001,014
2012-11-2650450950350439,0001,008
2012-11-2250651549351046,0001,020
2012-11-2150350949849840,000996
2012-11-2051151549850135,0001,002
2012-11-1952052051151139,0001,022
2012-11-16505520505518118,0001,036
2012-11-1549449949049955,000998
2012-11-14474500474496117,000992
2012-11-1348048447047099,000940
2012-11-12533533471473176,000946
2012-11-0954354853354847,0001,096
2012-11-0852853452853319,0001,066
2012-11-0754054353153228,0001,064
2012-11-0653954253754211,0001,084
2012-11-0554954954154613,0001,092
2012-11-0253955653455043,0001,100
2012-11-0152253552152937,0001,058
2012-10-3151852451551627,0001,032
2012-10-3052352951752041,0001,040
2012-10-2952753452252930,0001,058
2012-10-2654154152652753,0001,054
2012-10-2553754853554230,0001,084
2012-10-2453554453054239,0001,084
2012-10-2354354654054056,0001,080
2012-10-2254955354955311,0001,106
2012-10-1954954953754925,0001,098
2012-10-1855855854354735,0001,094
2012-10-1755156454655751,0001,114
2012-10-1654457054455180,0001,102
2012-10-1552853652553424,0001,068
2012-10-1254054453653744,0001,074
2012-10-1154154253353532,0001,070
2012-10-1053854353854256,0001,084
2012-10-0953854853854823,0001,096
2012-10-0554854854454426,0001,088
2012-10-0454054754054227,0001,084
2012-10-0352354052253440,0001,068
2012-10-0253353352352549,0001,050
2012-10-0153953953153640,0001,072
2012-09-2853854552553070,0001,060
2012-09-2754855053854460,0001,088
2012-09-26568569547551158,0001,102
2012-09-25533574527572151,0001,144
2012-09-24510538510538172,0001,076
2012-09-2151551550250236,0001,004
2012-09-2051952151151316,0001,026
2012-09-1951253050751984,0001,038
2012-09-1850652450350492,0001,008
2012-09-1448350548350557,0001,010
2012-09-1347849047548052,000960
2012-09-1247549047548339,000966
2012-09-1147548847547554,000950
2012-09-1049049047547665,000952
2012-09-0748948948448559,000970
2012-09-0649549548048180,000962
2012-09-0549649949649927,000998
2012-09-0450450449749727,000994
2012-09-0350150949750148,0001,002
2012-08-3150051250050068,0001,000
2012-08-3051851950250240,0001,004
2012-08-2953254251851839,0001,036
2012-08-2853553752753238,0001,064
2012-08-2753554852553475,0001,068
2012-08-2453553552852818,0001,056
2012-08-2353654053653619,0001,072
2012-08-2254154253154226,0001,084
2012-08-2154754953654128,0001,082
2012-08-2054854954354817,0001,096
2012-08-1752954652854631,0001,092
2012-08-1652353552352630,0001,052
2012-08-1554755152352341,0001,046
2012-08-1453855453754648,0001,092
2012-08-1356356552754074,0001,080
2012-08-10602602560560155,0001,120
2012-08-0954456254456252,0001,124
2012-08-0854154153253437,0001,068
2012-08-0752753752253655,0001,072
2012-08-0652652651652012,0001,040
2012-08-0352752750752527,0001,050
2012-08-0252953851852749,0001,054
2012-08-0152653252452851,0001,056
2012-07-31507565507540136,0001,080
2012-07-3052652649950748,0001,014
2012-07-2753954852052649,0001,052
2012-07-2650253350253371,0001,066
2012-07-2550050049349474,000988
2012-07-2451051350550862,0001,016
2012-07-2353053051051049,0001,020
2012-07-2054054053353777,0001,074
2012-07-1954254553653650,0001,072
2012-07-1856156155055029,0001,100
2012-07-1756657656156160,0001,122
2012-07-1355256855156688,0001,132
2012-07-1255055753754458,0001,088
2012-07-1155555554454947,0001,098
2012-07-1056656755555691,0001,112
2012-07-0955956655356564,0001,130
2012-07-0655655954555290,0001,104
2012-07-05555558551553126,0001,106
2012-07-04533558533555171,0001,110
2012-07-03535545529535159,0001,070
2012-07-02542544532533107,0001,066
2012-06-29549549533543192,0001,086
2012-06-28533543533541140,0001,082
2012-06-27523543518539109,0001,078
2012-06-26539541522523125,0001,046
2012-06-25545557542549232,0001,098
2012-06-22533546528544111,0001,088
2012-06-21532545529543117,0001,086
2012-06-2051053251052967,0001,058
2012-06-1952752750850995,0001,018
2012-06-18510533510526107,0001,052
2012-06-15503513501501127,0001,002
2012-06-1449850749550397,0001,006
2012-06-13514523496498224,000996
2012-06-1252952951552455,0001,048
2012-06-11531533526529142,0001,058
2012-06-08531534524531179,0001,062
2012-06-07530534526531159,0001,062
2012-06-06518535509528122,0001,056
2012-06-05512520504509160,0001,018
2012-06-04495507495507105,0001,014
2012-06-01523525501504191,0001,008
2012-05-31522529511528285,0001,056
2012-05-30498524493520403,0001,040
2012-05-29465494457486257,000972
2012-05-28503508452457516,000914
2012-05-25507524507507200,0001,014
2012-05-24508510498507199,0001,014
2012-05-23507520503508213,0001,016
2012-05-22509515501505151,0001,010
2012-05-21497522497505201,0001,010
2012-05-18502502485500291,0001,000
2012-05-17515532502530200,0001,060
2012-05-16510551510532307,0001,064
2012-05-15555555516520324,0001,040
2012-05-14561588554557502,0001,114
2012-05-11644659633635183,0001,270
2012-05-1063164662264371,0001,286
2012-05-0962863562163285,0001,264
2012-05-0862264262063872,0001,276
2012-05-0765066062662689,0001,252
2012-05-02662669658666121,0001,332
2012-05-0165466065265373,0001,306
2012-04-2766466465366478,0001,328
2012-04-26678679651656167,0001,312
2012-04-25655681655681100,0001,362
2012-04-24660661653655149,0001,310
2012-04-23698699669670345,0001,340
2012-04-20666671666668160,0001,336
2012-04-1965866865866870,0001,336
2012-04-18662668659667150,0001,334
2012-04-17640655640652120,0001,304
2012-04-1662863162163087,0001,260
2012-04-13632642628631173,0001,262
2012-04-12610633604630133,0001,260
2012-04-11602617594610188,0001,220
2012-04-10613629607608142,0001,216
2012-04-0961062160361883,0001,236
2012-04-06640644611614159,0001,228
2012-04-0562664062163766,0001,274
2012-04-0464664662562886,0001,256
2012-04-0365065564865376,0001,306
2012-04-02673674648650148,0001,300
2012-03-30670681662677101,0001,354
2012-03-2967867866667181,0001,342
2012-03-28681681662668183,0001,336
2012-03-27675691674691157,0001,382
2012-03-2667368067067472,0001,348
2012-03-23674678667670193,0001,340
2012-03-22697705671674287,0001,348
2012-03-21719719686687238,0001,374
2012-03-19722727714720183,0001,440
2012-03-16704735699720573,0001,440
2012-03-15697703692701181,0001,402
2012-03-14693716692694310,0001,388
2012-03-13663706663691546,0001,382
2012-03-12629669629662460,0001,324
2012-03-09611631611629212,0001,258
2012-03-08617620615617147,0001,234
2012-03-07620622609617152,0001,234
2012-03-06620628614619130,0001,238
2012-03-0563063762262377,0001,246
2012-03-0263363662663194,0001,262
2012-03-0163663762562794,0001,254
2012-02-2964764962362690,0001,252
2012-02-28642649634647117,0001,294
2012-02-27655661641642142,0001,284
2012-02-24644655638649244,0001,298
2012-02-23619638613637212,0001,274
2012-02-22610620610618134,0001,236
2012-02-2161761860861699,0001,232
2012-02-20616620611617163,0001,234
2012-02-1761462061261571,0001,230
2012-02-16618626611611116,0001,222
2012-02-15619620607618167,0001,236
2012-02-14611626610626162,0001,252
2012-02-13604612604607190,0001,214
2012-02-10624633605614328,0001,228
2012-02-09616620611614253,0001,228
2012-02-08631637612614211,0001,228
2012-02-07608633608631186,0001,262
2012-02-06603624598618156,0001,236
2012-02-0359260759260161,0001,202
2012-02-0260560559860089,0001,200
2012-02-01609628600601246,0001,202
2012-01-3160060959760882,0001,216
2012-01-3060460559960473,0001,208
2012-01-27599604594604152,0001,208
2012-01-26595602594600172,0001,200
2012-01-25586598583598254,0001,196
2012-01-24589592575585260,0001,170
2012-01-23550582542580374,0001,160
2012-01-20571575551560451,0001,120
2012-01-19535577533569725,0001,138
2012-01-18496547496542730,0001,084
2012-01-175195284875031,186,0001,006
2012-01-16590590522526990,0001,052
2012-01-13629635600610375,0001,220
2012-01-12617642616640200,0001,280
2012-01-1160862360261899,0001,236
2012-01-10607613603608106,0001,216
2012-01-06603610597603110,0001,206
2012-01-05606608594601141,0001,202
2012-01-04604613597606146,0001,212

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