1968 太平電業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	654	659	650	657	60,000	1,314
2013-12-27	642	653	642	653	55,000	1,306
2013-12-26	624	650	624	646	80,000	1,292
2013-12-25	621	629	619	624	97,000	1,248
2013-12-24	645	650	630	632	70,000	1,264
2013-12-20	640	655	638	652	145,000	1,304
2013-12-19	638	645	632	641	98,000	1,282
2013-12-18	643	653	642	646	140,000	1,292
2013-12-17	622	630	616	623	46,000	1,246
2013-12-16	633	640	623	624	60,000	1,248
2013-12-13	632	651	625	639	176,000	1,278
2013-12-12	645	649	627	638	59,000	1,276
2013-12-11	651	655	645	652	58,000	1,304
2013-12-10	644	653	641	652	58,000	1,304
2013-12-09	629	638	629	637	45,000	1,274
2013-12-06	625	629	623	624	51,000	1,248
2013-12-05	604	625	604	625	97,000	1,250
2013-12-04	614	614	605	605	103,000	1,210
2013-12-03	628	628	614	615	62,000	1,230
2013-12-02	622	626	618	620	79,000	1,240
2013-11-29	623	626	612	619	72,000	1,238
2013-11-28	632	633	623	623	92,000	1,246
2013-11-27	637	640	627	628	105,000	1,256
2013-11-26	628	640	627	634	63,000	1,268
2013-11-25	649	649	630	631	79,000	1,262
2013-11-22	649	653	637	642	71,000	1,284
2013-11-21	641	665	641	650	79,000	1,300
2013-11-20	671	673	634	641	271,000	1,282
2013-11-19	679	679	671	671	44,000	1,342
2013-11-18	684	684	671	675	36,000	1,350
2013-11-15	659	684	656	671	157,000	1,342
2013-11-14	646	655	643	649	97,000	1,298
2013-11-13	647	651	640	649	76,000	1,298
2013-11-12	637	661	626	637	128,000	1,274
2013-11-11	656	658	619	627	192,000	1,254
2013-11-08	689	691	680	682	67,000	1,364
2013-11-07	716	716	686	689	69,000	1,378
2013-11-06	719	719	710	710	26,000	1,420
2013-11-05	709	725	704	719	76,000	1,438
2013-11-01	699	704	685	693	47,000	1,386
2013-10-31	696	709	686	691	82,000	1,382
2013-10-30	712	731	695	695	181,000	1,390
2013-10-29	700	715	694	711	73,000	1,422
2013-10-28	695	705	692	699	54,000	1,398
2013-10-25	693	696	682	685	93,000	1,370
2013-10-24	697	700	673	693	98,000	1,386
2013-10-23	710	715	702	702	43,000	1,404
2013-10-22	704	715	704	714	76,000	1,428
2013-10-21	712	715	704	712	65,000	1,424
2013-10-18	712	715	708	712	45,000	1,424
2013-10-17	726	727	716	718	63,000	1,436
2013-10-16	730	733	727	731	41,000	1,462
2013-10-15	733	734	729	730	72,000	1,460
2013-10-11	695	750	694	745	255,000	1,490
2013-10-10	676	680	666	669	126,000	1,338
2013-10-09	685	685	652	668	126,000	1,336
2013-10-08	682	683	650	675	207,000	1,350
2013-10-07	686	690	682	682	48,000	1,364
2013-10-04	701	702	683	692	26,000	1,384
2013-10-03	709	709	699	701	30,000	1,402
2013-10-02	715	717	701	704	59,000	1,408
2013-10-01	717	742	712	723	108,000	1,446
2013-09-30	707	718	701	718	59,000	1,436
2013-09-27	714	725	714	716	44,000	1,432
2013-09-26	705	717	701	709	79,000	1,418
2013-09-25	727	727	709	711	42,000	1,422
2013-09-24	718	724	707	722	105,000	1,444
2013-09-20	738	765	705	713	175,000	1,426
2013-09-19	740	742	708	724	104,000	1,448
2013-09-18	762	762	735	738	52,000	1,476
2013-09-17	767	770	734	751	41,000	1,502
2013-09-13	751	767	751	767	71,000	1,534
2013-09-12	766	766	758	764	15,000	1,528
2013-09-11	775	775	764	767	30,000	1,534
2013-09-10	771	776	758	776	51,000	1,552
2013-09-09	759	776	759	771	47,000	1,542
2013-09-06	745	756	737	747	27,000	1,494
2013-09-05	764	764	745	747	29,000	1,494
2013-09-04	744	767	734	767	57,000	1,534
2013-09-03	723	745	723	745	76,000	1,490
2013-09-02	700	712	700	705	36,000	1,410
2013-08-30	720	724	698	700	90,000	1,400
2013-08-29	725	733	713	720	43,000	1,440
2013-08-28	728	738	708	725	89,000	1,450
2013-08-27	699	740	695	738	77,000	1,476
2013-08-26	701	702	691	699	46,000	1,398
2013-08-23	730	749	695	698	97,000	1,396
2013-08-22	698	731	689	730	87,000	1,460
2013-08-21	708	709	685	688	43,000	1,376
2013-08-20	710	710	700	700	20,000	1,400
2013-08-19	707	712	704	710	34,000	1,420
2013-08-16	699	703	695	695	33,000	1,390
2013-08-15	702	704	698	698	45,000	1,396
2013-08-14	712	712	689	702	60,000	1,404
2013-08-13	692	700	677	697	104,000	1,394
2013-08-12	679	690	665	678	121,000	1,356
2013-08-09	704	707	692	699	83,000	1,398
2013-08-08	706	715	705	706	55,000	1,412
2013-08-07	710	713	701	706	43,000	1,412
2013-08-06	700	714	696	710	51,000	1,420
2013-08-05	711	717	701	704	45,000	1,408
2013-08-02	742	742	713	726	53,000	1,452
2013-08-01	696	710	695	706	74,000	1,412
2013-07-31	687	708	687	696	42,000	1,392
2013-07-30	681	708	681	701	53,000	1,402
2013-07-29	723	723	684	691	88,000	1,382
2013-07-26	729	733	722	722	56,000	1,444
2013-07-25	744	750	728	729	58,000	1,458
2013-07-24	767	767	719	729	76,000	1,458
2013-07-23	781	781	751	753	102,000	1,506
2013-07-22	765	798	761	795	181,000	1,590
2013-07-19	768	768	745	750	130,000	1,500
2013-07-18	760	762	745	753	107,000	1,506
2013-07-17	761	769	753	764	61,000	1,528
2013-07-16	762	777	760	763	85,000	1,526
2013-07-12	737	761	737	761	143,000	1,522
2013-07-11	754	763	736	737	171,000	1,474
2013-07-10	743	817	742	749	488,000	1,498
2013-07-09	698	745	697	733	215,000	1,466
2013-07-08	699	702	686	688	137,000	1,376
2013-07-05	682	686	682	686	56,000	1,372
2013-07-04	671	680	671	677	88,000	1,354
2013-07-03	680	680	662	671	70,000	1,342
2013-07-02	660	682	655	680	139,000	1,360
2013-07-01	653	660	647	660	81,000	1,320
2013-06-28	676	676	652	654	194,000	1,308
2013-06-27	636	670	629	665	152,000	1,330
2013-06-26	628	639	617	625	140,000	1,250
2013-06-25	622	632	611	628	50,000	1,256
2013-06-24	638	647	627	630	49,000	1,260
2013-06-21	645	648	635	638	140,000	1,276
2013-06-20	642	652	640	646	103,000	1,292
2013-06-19	652	656	641	643	162,000	1,286
2013-06-18	649	650	635	649	160,000	1,298
2013-06-17	623	661	623	649	297,000	1,298
2013-06-14	594	625	594	615	217,000	1,230
2013-06-13	607	607	578	578	110,000	1,156
2013-06-12	605	613	600	607	90,000	1,214
2013-06-11	611	623	604	607	190,000	1,214
2013-06-10	603	615	593	611	131,000	1,222
2013-06-07	590	591	566	577	124,000	1,154
2013-06-06	610	620	590	590	143,000	1,180
2013-06-05	604	629	600	600	156,000	1,200
2013-06-04	593	615	593	604	147,000	1,208
2013-06-03	617	620	592	593	164,000	1,186
2013-05-31	622	628	612	617	171,000	1,234
2013-05-30	599	627	596	612	305,000	1,224
2013-05-29	597	603	596	599	67,000	1,198
2013-05-28	596	605	590	596	141,000	1,192
2013-05-27	609	609	596	596	110,000	1,192
2013-05-24	597	606	591	604	98,000	1,208
2013-05-23	635	639	590	593	141,000	1,186
2013-05-22	627	638	627	628	80,000	1,256
2013-05-21	639	643	620	622	118,000	1,244
2013-05-20	631	645	619	643	243,000	1,286
2013-05-17	600	623	593	616	167,000	1,232
2013-05-16	595	596	581	593	140,000	1,186
2013-05-15	614	623	591	592	105,000	1,184
2013-05-14	607	617	602	608	155,000	1,216
2013-05-13	627	627	603	607	134,000	1,214
2013-05-10	642	645	625	627	121,000	1,254
2013-05-09	624	645	624	639	149,000	1,278
2013-05-08	639	642	610	624	159,000	1,248
2013-05-07	616	636	606	633	194,000	1,266
2013-05-02	590	613	584	591	100,000	1,182
2013-05-01	593	598	585	590	98,000	1,180
2013-04-30	591	600	591	593	52,000	1,186
2013-04-26	611	613	591	595	80,000	1,190
2013-04-25	611	620	607	611	94,000	1,222
2013-04-24	608	612	598	604	72,000	1,208
2013-04-23	595	604	594	603	70,000	1,206
2013-04-22	597	597	570	591	59,000	1,182
2013-04-19	581	590	580	589	33,000	1,178
2013-04-18	577	590	577	580	34,000	1,160
2013-04-17	562	573	562	571	56,000	1,142
2013-04-16	560	563	556	562	37,000	1,124
2013-04-15	587	587	571	571	39,000	1,142
2013-04-12	598	600	580	587	94,000	1,174
2013-04-11	599	605	597	598	46,000	1,196
2013-04-10	610	610	592	596	61,000	1,192
2013-04-09	606	615	600	606	87,000	1,212
2013-04-08	608	615	597	605	113,000	1,210
2013-04-05	602	609	592	596	134,000	1,192
2013-04-04	554	586	553	583	69,000	1,166
2013-04-03	557	565	553	565	32,000	1,130
2013-04-02	566	566	536	557	108,000	1,114
2013-04-01	581	581	557	559	78,000	1,118
2013-03-29	601	601	577	578	76,000	1,156
2013-03-28	598	607	577	604	157,000	1,208
2013-03-27	599	610	590	599	105,000	1,198
2013-03-26	602	614	595	613	129,000	1,226
2013-03-25	596	605	595	602	114,000	1,204
2013-03-22	595	599	586	586	87,000	1,172
2013-03-21	572	591	572	589	227,000	1,178
2013-03-19	576	580	571	572	143,000	1,144
2013-03-18	584	584	573	575	128,000	1,150
2013-03-15	576	579	568	575	220,000	1,150
2013-03-14	569	584	569	579	121,000	1,158
2013-03-13	572	579	568	568	137,000	1,136
2013-03-12	582	585	567	580	410,000	1,160
2013-03-11	582	587	578	584	91,000	1,168
2013-03-08	580	588	579	580	191,000	1,160
2013-03-07	584	585	570	579	134,000	1,158
2013-03-06	582	589	578	582	112,000	1,164
2013-03-05	565	586	563	585	153,000	1,170
2013-03-04	568	568	556	558	83,000	1,116
2013-03-01	546	558	546	553	145,000	1,106
2013-02-28	541	544	534	541	94,000	1,082
2013-02-27	527	535	520	531	80,000	1,062
2013-02-26	517	522	515	521	82,000	1,042
2013-02-25	525	527	516	519	123,000	1,038
2013-02-22	526	532	520	525	63,000	1,050
2013-02-21	534	538	529	530	54,000	1,060
2013-02-20	518	531	518	531	86,000	1,062
2013-02-19	514	520	508	515	89,000	1,030
2013-02-18	515	518	510	514	155,000	1,028
2013-02-15	523	529	508	512	139,000	1,024
2013-02-14	527	533	522	522	154,000	1,044
2013-02-13	556	556	537	537	128,000	1,074
2013-02-12	568	568	550	556	235,000	1,112
2013-02-08	540	540	534	538	114,000	1,076
2013-02-07	537	538	530	534	73,000	1,068
2013-02-06	530	534	525	533	65,000	1,066
2013-02-05	530	530	520	520	53,000	1,040
2013-02-04	550	550	539	540	104,000	1,080
2013-02-01	535	542	535	542	64,000	1,084
2013-01-31	531	534	526	531	56,000	1,062
2013-01-30	523	536	523	534	63,000	1,068
2013-01-29	517	526	517	523	48,000	1,046
2013-01-28	530	532	518	519	60,000	1,038
2013-01-25	523	526	520	523	81,000	1,046
2013-01-24	514	522	514	518	74,000	1,036
2013-01-23	529	529	520	524	56,000	1,048
2013-01-22	531	531	524	530	33,000	1,060
2013-01-21	531	542	527	531	85,000	1,062
2013-01-18	528	534	526	528	79,000	1,056
2013-01-17	519	522	513	521	95,000	1,042
2013-01-16	537	541	512	515	214,000	1,030
2013-01-15	543	549	540	542	83,000	1,084
2013-01-11	545	547	536	543	166,000	1,086
2013-01-10	535	551	535	537	222,000	1,074
2013-01-09	530	534	525	533	89,000	1,066
2013-01-08	534	540	522	527	117,000	1,054
2013-01-07	545	548	536	538	99,000	1,076
2013-01-04	532	545	531	541	104,000	1,082

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