1968 太平電業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30947947920923234,0001,846
2014-12-29954958940942172,0001,884
2014-12-26940953936939317,0001,878
2014-12-25932943930937247,0001,874
2014-12-24957957934940250,0001,880
2014-12-22948958929935439,0001,870
2014-12-19935964930959397,0001,918
2014-12-18913945910929391,0001,858
2014-12-17888920888908318,0001,816
2014-12-16894907889893341,0001,786
2014-12-15923923903905207,0001,810
2014-12-12905935905923377,0001,846
2014-12-11916925890917336,0001,834
2014-12-10927935921925305,0001,850
2014-12-09953960939942318,0001,884
2014-12-08950975946964288,0001,928
2014-12-05934953930949309,0001,898
2014-12-04931946927940529,0001,880
2014-12-03948957931931222,0001,862
2014-12-02949968936963314,0001,926
2014-12-01935942925927409,0001,854
2014-11-28931950925947277,0001,894
2014-11-27928939925927259,0001,854
2014-11-26919934910928300,0001,856
2014-11-25912927912919238,0001,838
2014-11-21928929912914125,0001,828
2014-11-20915945907939176,0001,878
2014-11-19915922901919297,0001,838
2014-11-18892931880924637,0001,848
2014-11-17921921901905119,0001,810
2014-11-14926940913921104,0001,842
2014-11-13941944921926170,0001,852
2014-11-12986986955956166,0001,912
2014-11-11910988907978626,0001,956
2014-11-10896899884885200,0001,770
2014-11-07913919897909264,0001,818
2014-11-06920926901905134,0001,810
2014-11-05933945900920262,0001,840
2014-11-04906933906925288,0001,850
2014-10-31880899873894523,0001,788
2014-10-30860868853860350,0001,720
2014-10-29830866826865252,0001,730
2014-10-2883883981583293,0001,664
2014-10-27835846831832151,0001,664
2014-10-24825840816835152,0001,670
2014-10-23823826808817263,0001,634
2014-10-22795832795831228,0001,662
2014-10-21804813776781365,0001,562
2014-10-20810833806814301,0001,628
2014-10-17799809784784187,0001,568
2014-10-16820826796799344,0001,598
2014-10-15851863840842130,0001,684
2014-10-14826873826860330,0001,720
2014-10-10834859827856227,0001,712
2014-10-09855867838848365,0001,696
2014-10-08855857836840384,0001,680
2014-10-07861879859870288,0001,740
2014-10-06860872840863305,0001,726
2014-10-03820849820841217,0001,682
2014-10-02887887825829245,0001,658
2014-10-01866900866889326,0001,778
2014-09-30872879859873112,0001,746
2014-09-2986087485286471,0001,728
2014-09-2685486984086583,0001,730
2014-09-2587087185387173,0001,742
2014-09-2485886384086394,0001,726
2014-09-2286086083884952,0001,698
2014-09-19849856842855131,0001,710
2014-09-1884285482883484,0001,668
2014-09-17842846826831141,0001,662
2014-09-16830850819841597,0001,682
2014-09-12823833808829217,0001,658
2014-09-1181782281281557,0001,630
2014-09-1080381980381756,0001,634
2014-09-0981681880981544,0001,630
2014-09-0880382280381768,0001,634
2014-09-0580180579580350,0001,606
2014-09-04799808784801107,0001,602
2014-09-0380080579380069,0001,600
2014-09-02817819787789241,0001,578
2014-09-0179281579281582,0001,630
2014-08-2978979578778958,0001,578
2014-08-28785799762790103,0001,580
2014-08-2775578975578783,0001,574
2014-08-26740752731745171,0001,490
2014-08-2572374172372797,0001,454
2014-08-22739739721724142,0001,448
2014-08-2174674773673766,0001,474
2014-08-2075675974374584,0001,490
2014-08-1976276474775650,0001,512
2014-08-1875276674574961,0001,498
2014-08-1576776875375822,0001,516
2014-08-1475076975076729,0001,534
2014-08-1373375273075090,0001,500
2014-08-12758763733734116,0001,468
2014-08-1173477273476487,0001,528
2014-08-08755770748749123,0001,498
2014-08-0774576474576257,0001,524
2014-08-0677277275275249,0001,504
2014-08-0577578677277355,0001,546
2014-08-0477778177377651,0001,552
2014-08-0178278477477769,0001,554
2014-07-31772789740783296,0001,566
2014-07-30776778758761309,0001,522
2014-07-29781787776782223,0001,564
2014-07-28779789774776194,0001,552
2014-07-25777785774777196,0001,554
2014-07-24797797783784168,0001,568
2014-07-23781797776792177,0001,584
2014-07-22763785763776133,0001,552
2014-07-18753755743751122,0001,502
2014-07-17743767743756219,0001,512
2014-07-1675375374274393,0001,486
2014-07-15737754723749177,0001,498
2014-07-14738744723725269,0001,450
2014-07-11740752733743186,0001,486
2014-07-10766775749752200,0001,504
2014-07-09775783757771241,0001,542
2014-07-0878479178478583,0001,570
2014-07-07781802781795141,0001,590
2014-07-04785797785792183,0001,584
2014-07-03791801786790217,0001,580
2014-07-02761822759804432,0001,608
2014-07-01750763743759141,0001,518
2014-06-30733753733749173,0001,498
2014-06-27749750733743235,0001,486
2014-06-26757771743745216,0001,490
2014-06-25742769739768232,0001,536
2014-06-24738748734741153,0001,482
2014-06-23743753733736191,0001,472
2014-06-20785785748750201,0001,500
2014-06-19742757742755180,0001,510
2014-06-1874774874074687,0001,492
2014-06-17734749730744157,0001,488
2014-06-16737737725725108,0001,450
2014-06-13710739710738201,0001,476
2014-06-12727729722722103,0001,444
2014-06-11714738714735130,0001,470
2014-06-10723732717724151,0001,448
2014-06-09738738717728119,0001,456
2014-06-06729732724729107,0001,458
2014-06-05731737731736115,0001,472
2014-06-0473774073073839,0001,476
2014-06-0374074072573042,0001,460
2014-06-0272073972073566,0001,470
2014-05-3070971470370363,0001,406
2014-05-2971071970971436,0001,428
2014-05-2872673272072155,0001,442
2014-05-2773073672272641,0001,452
2014-05-2673774273473848,0001,476
2014-05-23719741718737143,0001,474
2014-05-2270072969972883,0001,456
2014-05-2168670868670060,0001,400
2014-05-2070070469970149,0001,402
2014-05-19677702677700131,0001,400
2014-05-16676695675683174,0001,366
2014-05-15691692674691120,0001,382
2014-05-14715718694698226,0001,396
2014-05-13704725703723157,0001,446
2014-05-12673731673723288,0001,446
2014-05-09656693656683108,0001,366
2014-05-0865267565266690,0001,332
2014-05-0767367865265255,0001,304
2014-05-0270470768868895,0001,376
2014-05-01668705663702162,0001,404
2014-04-3065267664467194,0001,342
2014-04-2864064964064229,0001,284
2014-04-2563765263065035,0001,300
2014-04-2462863862763726,0001,274
2014-04-2362664262662826,0001,256
2014-04-2262563662562628,0001,252
2014-04-2164464463163228,0001,264
2014-04-1864366064365480,0001,308
2014-04-17630640625639143,0001,278
2014-04-16610640610622106,0001,244
2014-04-1560762160761054,0001,220
2014-04-1461863160560757,0001,214
2014-04-11605622605610118,0001,220
2014-04-1063564161561561,0001,230
2014-04-0962363762262475,0001,248
2014-04-0864865263063088,0001,260
2014-04-0764366064365048,0001,300
2014-04-0465066864565587,0001,310
2014-04-03688696656660155,0001,320
2014-04-02686708679698327,0001,396
2014-04-01645684632682302,0001,364
2014-03-3163764862763993,0001,278
2014-03-28627646607636201,0001,272
2014-03-27590624590622121,0001,244
2014-03-26596607595604138,0001,208
2014-03-25587603579586253,0001,172
2014-03-24532573532569400,0001,138
2014-03-20590593512516783,0001,032
2014-03-1960960959360045,0001,200
2014-03-18616618600606102,0001,212
2014-03-17624628594596120,0001,192
2014-03-14641648621624245,0001,248
2014-03-13650683650671112,0001,342
2014-03-1265265564464641,0001,292
2014-03-1165866765866519,0001,330
2014-03-1067767766066043,0001,320
2014-03-0766467565767336,0001,346
2014-03-0667567564566933,0001,338
2014-03-0568768766566539,0001,330
2014-03-0466568866168392,0001,366
2014-03-0368268566767556,0001,350
2014-02-28676707663701152,0001,402
2014-02-2765967465267047,0001,340
2014-02-2666968065167055,0001,340
2014-02-2564867464867346,0001,346
2014-02-2464066163664865,0001,296
2014-02-2165465464164635,0001,292
2014-02-2064364363563928,0001,278
2014-02-1963864763864317,0001,286
2014-02-1863364862964856,0001,296
2014-02-1763563963063219,0001,264
2014-02-1464364462162559,0001,250
2014-02-1366466465065019,0001,300
2014-02-1265767065766450,0001,328
2014-02-10652667648662110,0001,324
2014-02-0762963661862292,0001,244
2014-02-0662562560561184,0001,222
2014-02-0561662060561994,0001,238
2014-02-04623637606606153,0001,212
2014-02-0365266164264995,0001,298
2014-01-31643661640655115,0001,310
2014-01-3065865864364679,0001,292
2014-01-2965466465066146,0001,322
2014-01-2865065663463488,0001,268
2014-01-2763164662864097,0001,280
2014-01-24649655637641110,0001,282
2014-01-23670683652664177,0001,328
2014-01-2265566964966993,0001,338
2014-01-21649657642645155,0001,290
2014-01-2064864864064263,0001,284
2014-01-17623647623646111,0001,292
2014-01-1663163462062088,0001,240
2014-01-1563063262362998,0001,258
2014-01-14641642620622215,0001,244
2014-01-10682682650652104,0001,304
2014-01-0968769067868245,0001,364
2014-01-0866668366668290,0001,364
2014-01-0766666665566453,0001,328
2014-01-0665766665566462,0001,328

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