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 |
---|---|---|---|---|---|---|
2012-12-28 | 525 | 534 | 524 | 530 | 71,000 | 1,060 |
2012-12-27 | 528 | 539 | 518 | 529 | 97,000 | 1,058 |
2012-12-26 | 530 | 531 | 511 | 528 | 73,000 | 1,056 |
2012-12-25 | 510 | 534 | 510 | 530 | 97,000 | 1,060 |
2012-12-21 | 542 | 544 | 500 | 500 | 129,000 | 1,000 |
2012-12-20 | 543 | 547 | 537 | 542 | 54,000 | 1,084 |
2012-12-19 | 544 | 552 | 544 | 548 | 51,000 | 1,096 |
2012-12-18 | 539 | 559 | 539 | 544 | 84,000 | 1,088 |
2012-12-17 | 540 | 543 | 531 | 532 | 122,000 | 1,064 |
2012-12-14 | 506 | 519 | 505 | 517 | 92,000 | 1,034 |
2012-12-13 | 502 | 510 | 502 | 509 | 42,000 | 1,018 |
2012-12-12 | 504 | 511 | 498 | 500 | 57,000 | 1,000 |
2012-12-11 | 499 | 500 | 496 | 500 | 45,000 | 1,000 |
2012-12-10 | 508 | 508 | 496 | 499 | 50,000 | 998 |
2012-12-07 | 492 | 505 | 492 | 503 | 43,000 | 1,006 |
2012-12-06 | 499 | 501 | 493 | 497 | 52,000 | 994 |
2012-12-05 | 495 | 498 | 495 | 497 | 71,000 | 994 |
2012-12-04 | 505 | 509 | 499 | 499 | 63,000 | 998 |
2012-12-03 | 489 | 507 | 489 | 504 | 75,000 | 1,008 |
2012-11-30 | 485 | 497 | 485 | 486 | 80,000 | 972 |
2012-11-29 | 498 | 505 | 486 | 488 | 71,000 | 976 |
2012-11-28 | 502 | 503 | 501 | 501 | 26,000 | 1,002 |
2012-11-27 | 503 | 515 | 503 | 507 | 39,000 | 1,014 |
2012-11-26 | 504 | 509 | 503 | 504 | 39,000 | 1,008 |
2012-11-22 | 506 | 515 | 493 | 510 | 46,000 | 1,020 |
2012-11-21 | 503 | 509 | 498 | 498 | 40,000 | 996 |
2012-11-20 | 511 | 515 | 498 | 501 | 35,000 | 1,002 |
2012-11-19 | 520 | 520 | 511 | 511 | 39,000 | 1,022 |
2012-11-16 | 505 | 520 | 505 | 518 | 118,000 | 1,036 |
2012-11-15 | 494 | 499 | 490 | 499 | 55,000 | 998 |
2012-11-14 | 474 | 500 | 474 | 496 | 117,000 | 992 |
2012-11-13 | 480 | 484 | 470 | 470 | 99,000 | 940 |
2012-11-12 | 533 | 533 | 471 | 473 | 176,000 | 946 |
2012-11-09 | 543 | 548 | 533 | 548 | 47,000 | 1,096 |
2012-11-08 | 528 | 534 | 528 | 533 | 19,000 | 1,066 |
2012-11-07 | 540 | 543 | 531 | 532 | 28,000 | 1,064 |
2012-11-06 | 539 | 542 | 537 | 542 | 11,000 | 1,084 |
2012-11-05 | 549 | 549 | 541 | 546 | 13,000 | 1,092 |
2012-11-02 | 539 | 556 | 534 | 550 | 43,000 | 1,100 |
2012-11-01 | 522 | 535 | 521 | 529 | 37,000 | 1,058 |
2012-10-31 | 518 | 524 | 515 | 516 | 27,000 | 1,032 |
2012-10-30 | 523 | 529 | 517 | 520 | 41,000 | 1,040 |
2012-10-29 | 527 | 534 | 522 | 529 | 30,000 | 1,058 |
2012-10-26 | 541 | 541 | 526 | 527 | 53,000 | 1,054 |
2012-10-25 | 537 | 548 | 535 | 542 | 30,000 | 1,084 |
2012-10-24 | 535 | 544 | 530 | 542 | 39,000 | 1,084 |
2012-10-23 | 543 | 546 | 540 | 540 | 56,000 | 1,080 |
2012-10-22 | 549 | 553 | 549 | 553 | 11,000 | 1,106 |
2012-10-19 | 549 | 549 | 537 | 549 | 25,000 | 1,098 |
2012-10-18 | 558 | 558 | 543 | 547 | 35,000 | 1,094 |
2012-10-17 | 551 | 564 | 546 | 557 | 51,000 | 1,114 |
2012-10-16 | 544 | 570 | 544 | 551 | 80,000 | 1,102 |
2012-10-15 | 528 | 536 | 525 | 534 | 24,000 | 1,068 |
2012-10-12 | 540 | 544 | 536 | 537 | 44,000 | 1,074 |
2012-10-11 | 541 | 542 | 533 | 535 | 32,000 | 1,070 |
2012-10-10 | 538 | 543 | 538 | 542 | 56,000 | 1,084 |
2012-10-09 | 538 | 548 | 538 | 548 | 23,000 | 1,096 |
2012-10-05 | 548 | 548 | 544 | 544 | 26,000 | 1,088 |
2012-10-04 | 540 | 547 | 540 | 542 | 27,000 | 1,084 |
2012-10-03 | 523 | 540 | 522 | 534 | 40,000 | 1,068 |
2012-10-02 | 533 | 533 | 523 | 525 | 49,000 | 1,050 |
2012-10-01 | 539 | 539 | 531 | 536 | 40,000 | 1,072 |
2012-09-28 | 538 | 545 | 525 | 530 | 70,000 | 1,060 |
2012-09-27 | 548 | 550 | 538 | 544 | 60,000 | 1,088 |
2012-09-26 | 568 | 569 | 547 | 551 | 158,000 | 1,102 |
2012-09-25 | 533 | 574 | 527 | 572 | 151,000 | 1,144 |
2012-09-24 | 510 | 538 | 510 | 538 | 172,000 | 1,076 |
2012-09-21 | 515 | 515 | 502 | 502 | 36,000 | 1,004 |
2012-09-20 | 519 | 521 | 511 | 513 | 16,000 | 1,026 |
2012-09-19 | 512 | 530 | 507 | 519 | 84,000 | 1,038 |
2012-09-18 | 506 | 524 | 503 | 504 | 92,000 | 1,008 |
2012-09-14 | 483 | 505 | 483 | 505 | 57,000 | 1,010 |
2012-09-13 | 478 | 490 | 475 | 480 | 52,000 | 960 |
2012-09-12 | 475 | 490 | 475 | 483 | 39,000 | 966 |
2012-09-11 | 475 | 488 | 475 | 475 | 54,000 | 950 |
2012-09-10 | 490 | 490 | 475 | 476 | 65,000 | 952 |
2012-09-07 | 489 | 489 | 484 | 485 | 59,000 | 970 |
2012-09-06 | 495 | 495 | 480 | 481 | 80,000 | 962 |
2012-09-05 | 496 | 499 | 496 | 499 | 27,000 | 998 |
2012-09-04 | 504 | 504 | 497 | 497 | 27,000 | 994 |
2012-09-03 | 501 | 509 | 497 | 501 | 48,000 | 1,002 |
2012-08-31 | 500 | 512 | 500 | 500 | 68,000 | 1,000 |
2012-08-30 | 518 | 519 | 502 | 502 | 40,000 | 1,004 |
2012-08-29 | 532 | 542 | 518 | 518 | 39,000 | 1,036 |
2012-08-28 | 535 | 537 | 527 | 532 | 38,000 | 1,064 |
2012-08-27 | 535 | 548 | 525 | 534 | 75,000 | 1,068 |
2012-08-24 | 535 | 535 | 528 | 528 | 18,000 | 1,056 |
2012-08-23 | 536 | 540 | 536 | 536 | 19,000 | 1,072 |
2012-08-22 | 541 | 542 | 531 | 542 | 26,000 | 1,084 |
2012-08-21 | 547 | 549 | 536 | 541 | 28,000 | 1,082 |
2012-08-20 | 548 | 549 | 543 | 548 | 17,000 | 1,096 |
2012-08-17 | 529 | 546 | 528 | 546 | 31,000 | 1,092 |
2012-08-16 | 523 | 535 | 523 | 526 | 30,000 | 1,052 |
2012-08-15 | 547 | 551 | 523 | 523 | 41,000 | 1,046 |
2012-08-14 | 538 | 554 | 537 | 546 | 48,000 | 1,092 |
2012-08-13 | 563 | 565 | 527 | 540 | 74,000 | 1,080 |
2012-08-10 | 602 | 602 | 560 | 560 | 155,000 | 1,120 |
2012-08-09 | 544 | 562 | 544 | 562 | 52,000 | 1,124 |
2012-08-08 | 541 | 541 | 532 | 534 | 37,000 | 1,068 |
2012-08-07 | 527 | 537 | 522 | 536 | 55,000 | 1,072 |
2012-08-06 | 526 | 526 | 516 | 520 | 12,000 | 1,040 |
2012-08-03 | 527 | 527 | 507 | 525 | 27,000 | 1,050 |
2012-08-02 | 529 | 538 | 518 | 527 | 49,000 | 1,054 |
2012-08-01 | 526 | 532 | 524 | 528 | 51,000 | 1,056 |
2012-07-31 | 507 | 565 | 507 | 540 | 136,000 | 1,080 |
2012-07-30 | 526 | 526 | 499 | 507 | 48,000 | 1,014 |
2012-07-27 | 539 | 548 | 520 | 526 | 49,000 | 1,052 |
2012-07-26 | 502 | 533 | 502 | 533 | 71,000 | 1,066 |
2012-07-25 | 500 | 500 | 493 | 494 | 74,000 | 988 |
2012-07-24 | 510 | 513 | 505 | 508 | 62,000 | 1,016 |
2012-07-23 | 530 | 530 | 510 | 510 | 49,000 | 1,020 |
2012-07-20 | 540 | 540 | 533 | 537 | 77,000 | 1,074 |
2012-07-19 | 542 | 545 | 536 | 536 | 50,000 | 1,072 |
2012-07-18 | 561 | 561 | 550 | 550 | 29,000 | 1,100 |
2012-07-17 | 566 | 576 | 561 | 561 | 60,000 | 1,122 |
2012-07-13 | 552 | 568 | 551 | 566 | 88,000 | 1,132 |
2012-07-12 | 550 | 557 | 537 | 544 | 58,000 | 1,088 |
2012-07-11 | 555 | 555 | 544 | 549 | 47,000 | 1,098 |
2012-07-10 | 566 | 567 | 555 | 556 | 91,000 | 1,112 |
2012-07-09 | 559 | 566 | 553 | 565 | 64,000 | 1,130 |
2012-07-06 | 556 | 559 | 545 | 552 | 90,000 | 1,104 |
2012-07-05 | 555 | 558 | 551 | 553 | 126,000 | 1,106 |
2012-07-04 | 533 | 558 | 533 | 555 | 171,000 | 1,110 |
2012-07-03 | 535 | 545 | 529 | 535 | 159,000 | 1,070 |
2012-07-02 | 542 | 544 | 532 | 533 | 107,000 | 1,066 |
2012-06-29 | 549 | 549 | 533 | 543 | 192,000 | 1,086 |
2012-06-28 | 533 | 543 | 533 | 541 | 140,000 | 1,082 |
2012-06-27 | 523 | 543 | 518 | 539 | 109,000 | 1,078 |
2012-06-26 | 539 | 541 | 522 | 523 | 125,000 | 1,046 |
2012-06-25 | 545 | 557 | 542 | 549 | 232,000 | 1,098 |
2012-06-22 | 533 | 546 | 528 | 544 | 111,000 | 1,088 |
2012-06-21 | 532 | 545 | 529 | 543 | 117,000 | 1,086 |
2012-06-20 | 510 | 532 | 510 | 529 | 67,000 | 1,058 |
2012-06-19 | 527 | 527 | 508 | 509 | 95,000 | 1,018 |
2012-06-18 | 510 | 533 | 510 | 526 | 107,000 | 1,052 |
2012-06-15 | 503 | 513 | 501 | 501 | 127,000 | 1,002 |
2012-06-14 | 498 | 507 | 495 | 503 | 97,000 | 1,006 |
2012-06-13 | 514 | 523 | 496 | 498 | 224,000 | 996 |
2012-06-12 | 529 | 529 | 515 | 524 | 55,000 | 1,048 |
2012-06-11 | 531 | 533 | 526 | 529 | 142,000 | 1,058 |
2012-06-08 | 531 | 534 | 524 | 531 | 179,000 | 1,062 |
2012-06-07 | 530 | 534 | 526 | 531 | 159,000 | 1,062 |
2012-06-06 | 518 | 535 | 509 | 528 | 122,000 | 1,056 |
2012-06-05 | 512 | 520 | 504 | 509 | 160,000 | 1,018 |
2012-06-04 | 495 | 507 | 495 | 507 | 105,000 | 1,014 |
2012-06-01 | 523 | 525 | 501 | 504 | 191,000 | 1,008 |
2012-05-31 | 522 | 529 | 511 | 528 | 285,000 | 1,056 |
2012-05-30 | 498 | 524 | 493 | 520 | 403,000 | 1,040 |
2012-05-29 | 465 | 494 | 457 | 486 | 257,000 | 972 |
2012-05-28 | 503 | 508 | 452 | 457 | 516,000 | 914 |
2012-05-25 | 507 | 524 | 507 | 507 | 200,000 | 1,014 |
2012-05-24 | 508 | 510 | 498 | 507 | 199,000 | 1,014 |
2012-05-23 | 507 | 520 | 503 | 508 | 213,000 | 1,016 |
2012-05-22 | 509 | 515 | 501 | 505 | 151,000 | 1,010 |
2012-05-21 | 497 | 522 | 497 | 505 | 201,000 | 1,010 |
2012-05-18 | 502 | 502 | 485 | 500 | 291,000 | 1,000 |
2012-05-17 | 515 | 532 | 502 | 530 | 200,000 | 1,060 |
2012-05-16 | 510 | 551 | 510 | 532 | 307,000 | 1,064 |
2012-05-15 | 555 | 555 | 516 | 520 | 324,000 | 1,040 |
2012-05-14 | 561 | 588 | 554 | 557 | 502,000 | 1,114 |
2012-05-11 | 644 | 659 | 633 | 635 | 183,000 | 1,270 |
2012-05-10 | 631 | 646 | 622 | 643 | 71,000 | 1,286 |
2012-05-09 | 628 | 635 | 621 | 632 | 85,000 | 1,264 |
2012-05-08 | 622 | 642 | 620 | 638 | 72,000 | 1,276 |
2012-05-07 | 650 | 660 | 626 | 626 | 89,000 | 1,252 |
2012-05-02 | 662 | 669 | 658 | 666 | 121,000 | 1,332 |
2012-05-01 | 654 | 660 | 652 | 653 | 73,000 | 1,306 |
2012-04-27 | 664 | 664 | 653 | 664 | 78,000 | 1,328 |
2012-04-26 | 678 | 679 | 651 | 656 | 167,000 | 1,312 |
2012-04-25 | 655 | 681 | 655 | 681 | 100,000 | 1,362 |
2012-04-24 | 660 | 661 | 653 | 655 | 149,000 | 1,310 |
2012-04-23 | 698 | 699 | 669 | 670 | 345,000 | 1,340 |
2012-04-20 | 666 | 671 | 666 | 668 | 160,000 | 1,336 |
2012-04-19 | 658 | 668 | 658 | 668 | 70,000 | 1,336 |
2012-04-18 | 662 | 668 | 659 | 667 | 150,000 | 1,334 |
2012-04-17 | 640 | 655 | 640 | 652 | 120,000 | 1,304 |
2012-04-16 | 628 | 631 | 621 | 630 | 87,000 | 1,260 |
2012-04-13 | 632 | 642 | 628 | 631 | 173,000 | 1,262 |
2012-04-12 | 610 | 633 | 604 | 630 | 133,000 | 1,260 |
2012-04-11 | 602 | 617 | 594 | 610 | 188,000 | 1,220 |
2012-04-10 | 613 | 629 | 607 | 608 | 142,000 | 1,216 |
2012-04-09 | 610 | 621 | 603 | 618 | 83,000 | 1,236 |
2012-04-06 | 640 | 644 | 611 | 614 | 159,000 | 1,228 |
2012-04-05 | 626 | 640 | 621 | 637 | 66,000 | 1,274 |
2012-04-04 | 646 | 646 | 625 | 628 | 86,000 | 1,256 |
2012-04-03 | 650 | 655 | 648 | 653 | 76,000 | 1,306 |
2012-04-02 | 673 | 674 | 648 | 650 | 148,000 | 1,300 |
2012-03-30 | 670 | 681 | 662 | 677 | 101,000 | 1,354 |
2012-03-29 | 678 | 678 | 666 | 671 | 81,000 | 1,342 |
2012-03-28 | 681 | 681 | 662 | 668 | 183,000 | 1,336 |
2012-03-27 | 675 | 691 | 674 | 691 | 157,000 | 1,382 |
2012-03-26 | 673 | 680 | 670 | 674 | 72,000 | 1,348 |
2012-03-23 | 674 | 678 | 667 | 670 | 193,000 | 1,340 |
2012-03-22 | 697 | 705 | 671 | 674 | 287,000 | 1,348 |
2012-03-21 | 719 | 719 | 686 | 687 | 238,000 | 1,374 |
2012-03-19 | 722 | 727 | 714 | 720 | 183,000 | 1,440 |
2012-03-16 | 704 | 735 | 699 | 720 | 573,000 | 1,440 |
2012-03-15 | 697 | 703 | 692 | 701 | 181,000 | 1,402 |
2012-03-14 | 693 | 716 | 692 | 694 | 310,000 | 1,388 |
2012-03-13 | 663 | 706 | 663 | 691 | 546,000 | 1,382 |
2012-03-12 | 629 | 669 | 629 | 662 | 460,000 | 1,324 |
2012-03-09 | 611 | 631 | 611 | 629 | 212,000 | 1,258 |
2012-03-08 | 617 | 620 | 615 | 617 | 147,000 | 1,234 |
2012-03-07 | 620 | 622 | 609 | 617 | 152,000 | 1,234 |
2012-03-06 | 620 | 628 | 614 | 619 | 130,000 | 1,238 |
2012-03-05 | 630 | 637 | 622 | 623 | 77,000 | 1,246 |
2012-03-02 | 633 | 636 | 626 | 631 | 94,000 | 1,262 |
2012-03-01 | 636 | 637 | 625 | 627 | 94,000 | 1,254 |
2012-02-29 | 647 | 649 | 623 | 626 | 90,000 | 1,252 |
2012-02-28 | 642 | 649 | 634 | 647 | 117,000 | 1,294 |
2012-02-27 | 655 | 661 | 641 | 642 | 142,000 | 1,284 |
2012-02-24 | 644 | 655 | 638 | 649 | 244,000 | 1,298 |
2012-02-23 | 619 | 638 | 613 | 637 | 212,000 | 1,274 |
2012-02-22 | 610 | 620 | 610 | 618 | 134,000 | 1,236 |
2012-02-21 | 617 | 618 | 608 | 616 | 99,000 | 1,232 |
2012-02-20 | 616 | 620 | 611 | 617 | 163,000 | 1,234 |
2012-02-17 | 614 | 620 | 612 | 615 | 71,000 | 1,230 |
2012-02-16 | 618 | 626 | 611 | 611 | 116,000 | 1,222 |
2012-02-15 | 619 | 620 | 607 | 618 | 167,000 | 1,236 |
2012-02-14 | 611 | 626 | 610 | 626 | 162,000 | 1,252 |
2012-02-13 | 604 | 612 | 604 | 607 | 190,000 | 1,214 |
2012-02-10 | 624 | 633 | 605 | 614 | 328,000 | 1,228 |
2012-02-09 | 616 | 620 | 611 | 614 | 253,000 | 1,228 |
2012-02-08 | 631 | 637 | 612 | 614 | 211,000 | 1,228 |
2012-02-07 | 608 | 633 | 608 | 631 | 186,000 | 1,262 |
2012-02-06 | 603 | 624 | 598 | 618 | 156,000 | 1,236 |
2012-02-03 | 592 | 607 | 592 | 601 | 61,000 | 1,202 |
2012-02-02 | 605 | 605 | 598 | 600 | 89,000 | 1,200 |
2012-02-01 | 609 | 628 | 600 | 601 | 246,000 | 1,202 |
2012-01-31 | 600 | 609 | 597 | 608 | 82,000 | 1,216 |
2012-01-30 | 604 | 605 | 599 | 604 | 73,000 | 1,208 |
2012-01-27 | 599 | 604 | 594 | 604 | 152,000 | 1,208 |
2012-01-26 | 595 | 602 | 594 | 600 | 172,000 | 1,200 |
2012-01-25 | 586 | 598 | 583 | 598 | 254,000 | 1,196 |
2012-01-24 | 589 | 592 | 575 | 585 | 260,000 | 1,170 |
2012-01-23 | 550 | 582 | 542 | 580 | 374,000 | 1,160 |
2012-01-20 | 571 | 575 | 551 | 560 | 451,000 | 1,120 |
2012-01-19 | 535 | 577 | 533 | 569 | 725,000 | 1,138 |
2012-01-18 | 496 | 547 | 496 | 542 | 730,000 | 1,084 |
2012-01-17 | 519 | 528 | 487 | 503 | 1,186,000 | 1,006 |
2012-01-16 | 590 | 590 | 522 | 526 | 990,000 | 1,052 |
2012-01-13 | 629 | 635 | 600 | 610 | 375,000 | 1,220 |
2012-01-12 | 617 | 642 | 616 | 640 | 200,000 | 1,280 |
2012-01-11 | 608 | 623 | 602 | 618 | 99,000 | 1,236 |
2012-01-10 | 607 | 613 | 603 | 608 | 106,000 | 1,216 |
2012-01-06 | 603 | 610 | 597 | 603 | 110,000 | 1,206 |
2012-01-05 | 606 | 608 | 594 | 601 | 141,000 | 1,202 |
2012-01-04 | 604 | 613 | 597 | 606 | 146,000 | 1,212 |
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