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 |
---|---|---|---|---|---|---|
2014-12-30 | 947 | 947 | 920 | 923 | 234,000 | 1,846 |
2014-12-29 | 954 | 958 | 940 | 942 | 172,000 | 1,884 |
2014-12-26 | 940 | 953 | 936 | 939 | 317,000 | 1,878 |
2014-12-25 | 932 | 943 | 930 | 937 | 247,000 | 1,874 |
2014-12-24 | 957 | 957 | 934 | 940 | 250,000 | 1,880 |
2014-12-22 | 948 | 958 | 929 | 935 | 439,000 | 1,870 |
2014-12-19 | 935 | 964 | 930 | 959 | 397,000 | 1,918 |
2014-12-18 | 913 | 945 | 910 | 929 | 391,000 | 1,858 |
2014-12-17 | 888 | 920 | 888 | 908 | 318,000 | 1,816 |
2014-12-16 | 894 | 907 | 889 | 893 | 341,000 | 1,786 |
2014-12-15 | 923 | 923 | 903 | 905 | 207,000 | 1,810 |
2014-12-12 | 905 | 935 | 905 | 923 | 377,000 | 1,846 |
2014-12-11 | 916 | 925 | 890 | 917 | 336,000 | 1,834 |
2014-12-10 | 927 | 935 | 921 | 925 | 305,000 | 1,850 |
2014-12-09 | 953 | 960 | 939 | 942 | 318,000 | 1,884 |
2014-12-08 | 950 | 975 | 946 | 964 | 288,000 | 1,928 |
2014-12-05 | 934 | 953 | 930 | 949 | 309,000 | 1,898 |
2014-12-04 | 931 | 946 | 927 | 940 | 529,000 | 1,880 |
2014-12-03 | 948 | 957 | 931 | 931 | 222,000 | 1,862 |
2014-12-02 | 949 | 968 | 936 | 963 | 314,000 | 1,926 |
2014-12-01 | 935 | 942 | 925 | 927 | 409,000 | 1,854 |
2014-11-28 | 931 | 950 | 925 | 947 | 277,000 | 1,894 |
2014-11-27 | 928 | 939 | 925 | 927 | 259,000 | 1,854 |
2014-11-26 | 919 | 934 | 910 | 928 | 300,000 | 1,856 |
2014-11-25 | 912 | 927 | 912 | 919 | 238,000 | 1,838 |
2014-11-21 | 928 | 929 | 912 | 914 | 125,000 | 1,828 |
2014-11-20 | 915 | 945 | 907 | 939 | 176,000 | 1,878 |
2014-11-19 | 915 | 922 | 901 | 919 | 297,000 | 1,838 |
2014-11-18 | 892 | 931 | 880 | 924 | 637,000 | 1,848 |
2014-11-17 | 921 | 921 | 901 | 905 | 119,000 | 1,810 |
2014-11-14 | 926 | 940 | 913 | 921 | 104,000 | 1,842 |
2014-11-13 | 941 | 944 | 921 | 926 | 170,000 | 1,852 |
2014-11-12 | 986 | 986 | 955 | 956 | 166,000 | 1,912 |
2014-11-11 | 910 | 988 | 907 | 978 | 626,000 | 1,956 |
2014-11-10 | 896 | 899 | 884 | 885 | 200,000 | 1,770 |
2014-11-07 | 913 | 919 | 897 | 909 | 264,000 | 1,818 |
2014-11-06 | 920 | 926 | 901 | 905 | 134,000 | 1,810 |
2014-11-05 | 933 | 945 | 900 | 920 | 262,000 | 1,840 |
2014-11-04 | 906 | 933 | 906 | 925 | 288,000 | 1,850 |
2014-10-31 | 880 | 899 | 873 | 894 | 523,000 | 1,788 |
2014-10-30 | 860 | 868 | 853 | 860 | 350,000 | 1,720 |
2014-10-29 | 830 | 866 | 826 | 865 | 252,000 | 1,730 |
2014-10-28 | 838 | 839 | 815 | 832 | 93,000 | 1,664 |
2014-10-27 | 835 | 846 | 831 | 832 | 151,000 | 1,664 |
2014-10-24 | 825 | 840 | 816 | 835 | 152,000 | 1,670 |
2014-10-23 | 823 | 826 | 808 | 817 | 263,000 | 1,634 |
2014-10-22 | 795 | 832 | 795 | 831 | 228,000 | 1,662 |
2014-10-21 | 804 | 813 | 776 | 781 | 365,000 | 1,562 |
2014-10-20 | 810 | 833 | 806 | 814 | 301,000 | 1,628 |
2014-10-17 | 799 | 809 | 784 | 784 | 187,000 | 1,568 |
2014-10-16 | 820 | 826 | 796 | 799 | 344,000 | 1,598 |
2014-10-15 | 851 | 863 | 840 | 842 | 130,000 | 1,684 |
2014-10-14 | 826 | 873 | 826 | 860 | 330,000 | 1,720 |
2014-10-10 | 834 | 859 | 827 | 856 | 227,000 | 1,712 |
2014-10-09 | 855 | 867 | 838 | 848 | 365,000 | 1,696 |
2014-10-08 | 855 | 857 | 836 | 840 | 384,000 | 1,680 |
2014-10-07 | 861 | 879 | 859 | 870 | 288,000 | 1,740 |
2014-10-06 | 860 | 872 | 840 | 863 | 305,000 | 1,726 |
2014-10-03 | 820 | 849 | 820 | 841 | 217,000 | 1,682 |
2014-10-02 | 887 | 887 | 825 | 829 | 245,000 | 1,658 |
2014-10-01 | 866 | 900 | 866 | 889 | 326,000 | 1,778 |
2014-09-30 | 872 | 879 | 859 | 873 | 112,000 | 1,746 |
2014-09-29 | 860 | 874 | 852 | 864 | 71,000 | 1,728 |
2014-09-26 | 854 | 869 | 840 | 865 | 83,000 | 1,730 |
2014-09-25 | 870 | 871 | 853 | 871 | 73,000 | 1,742 |
2014-09-24 | 858 | 863 | 840 | 863 | 94,000 | 1,726 |
2014-09-22 | 860 | 860 | 838 | 849 | 52,000 | 1,698 |
2014-09-19 | 849 | 856 | 842 | 855 | 131,000 | 1,710 |
2014-09-18 | 842 | 854 | 828 | 834 | 84,000 | 1,668 |
2014-09-17 | 842 | 846 | 826 | 831 | 141,000 | 1,662 |
2014-09-16 | 830 | 850 | 819 | 841 | 597,000 | 1,682 |
2014-09-12 | 823 | 833 | 808 | 829 | 217,000 | 1,658 |
2014-09-11 | 817 | 822 | 812 | 815 | 57,000 | 1,630 |
2014-09-10 | 803 | 819 | 803 | 817 | 56,000 | 1,634 |
2014-09-09 | 816 | 818 | 809 | 815 | 44,000 | 1,630 |
2014-09-08 | 803 | 822 | 803 | 817 | 68,000 | 1,634 |
2014-09-05 | 801 | 805 | 795 | 803 | 50,000 | 1,606 |
2014-09-04 | 799 | 808 | 784 | 801 | 107,000 | 1,602 |
2014-09-03 | 800 | 805 | 793 | 800 | 69,000 | 1,600 |
2014-09-02 | 817 | 819 | 787 | 789 | 241,000 | 1,578 |
2014-09-01 | 792 | 815 | 792 | 815 | 82,000 | 1,630 |
2014-08-29 | 789 | 795 | 787 | 789 | 58,000 | 1,578 |
2014-08-28 | 785 | 799 | 762 | 790 | 103,000 | 1,580 |
2014-08-27 | 755 | 789 | 755 | 787 | 83,000 | 1,574 |
2014-08-26 | 740 | 752 | 731 | 745 | 171,000 | 1,490 |
2014-08-25 | 723 | 741 | 723 | 727 | 97,000 | 1,454 |
2014-08-22 | 739 | 739 | 721 | 724 | 142,000 | 1,448 |
2014-08-21 | 746 | 747 | 736 | 737 | 66,000 | 1,474 |
2014-08-20 | 756 | 759 | 743 | 745 | 84,000 | 1,490 |
2014-08-19 | 762 | 764 | 747 | 756 | 50,000 | 1,512 |
2014-08-18 | 752 | 766 | 745 | 749 | 61,000 | 1,498 |
2014-08-15 | 767 | 768 | 753 | 758 | 22,000 | 1,516 |
2014-08-14 | 750 | 769 | 750 | 767 | 29,000 | 1,534 |
2014-08-13 | 733 | 752 | 730 | 750 | 90,000 | 1,500 |
2014-08-12 | 758 | 763 | 733 | 734 | 116,000 | 1,468 |
2014-08-11 | 734 | 772 | 734 | 764 | 87,000 | 1,528 |
2014-08-08 | 755 | 770 | 748 | 749 | 123,000 | 1,498 |
2014-08-07 | 745 | 764 | 745 | 762 | 57,000 | 1,524 |
2014-08-06 | 772 | 772 | 752 | 752 | 49,000 | 1,504 |
2014-08-05 | 775 | 786 | 772 | 773 | 55,000 | 1,546 |
2014-08-04 | 777 | 781 | 773 | 776 | 51,000 | 1,552 |
2014-08-01 | 782 | 784 | 774 | 777 | 69,000 | 1,554 |
2014-07-31 | 772 | 789 | 740 | 783 | 296,000 | 1,566 |
2014-07-30 | 776 | 778 | 758 | 761 | 309,000 | 1,522 |
2014-07-29 | 781 | 787 | 776 | 782 | 223,000 | 1,564 |
2014-07-28 | 779 | 789 | 774 | 776 | 194,000 | 1,552 |
2014-07-25 | 777 | 785 | 774 | 777 | 196,000 | 1,554 |
2014-07-24 | 797 | 797 | 783 | 784 | 168,000 | 1,568 |
2014-07-23 | 781 | 797 | 776 | 792 | 177,000 | 1,584 |
2014-07-22 | 763 | 785 | 763 | 776 | 133,000 | 1,552 |
2014-07-18 | 753 | 755 | 743 | 751 | 122,000 | 1,502 |
2014-07-17 | 743 | 767 | 743 | 756 | 219,000 | 1,512 |
2014-07-16 | 753 | 753 | 742 | 743 | 93,000 | 1,486 |
2014-07-15 | 737 | 754 | 723 | 749 | 177,000 | 1,498 |
2014-07-14 | 738 | 744 | 723 | 725 | 269,000 | 1,450 |
2014-07-11 | 740 | 752 | 733 | 743 | 186,000 | 1,486 |
2014-07-10 | 766 | 775 | 749 | 752 | 200,000 | 1,504 |
2014-07-09 | 775 | 783 | 757 | 771 | 241,000 | 1,542 |
2014-07-08 | 784 | 791 | 784 | 785 | 83,000 | 1,570 |
2014-07-07 | 781 | 802 | 781 | 795 | 141,000 | 1,590 |
2014-07-04 | 785 | 797 | 785 | 792 | 183,000 | 1,584 |
2014-07-03 | 791 | 801 | 786 | 790 | 217,000 | 1,580 |
2014-07-02 | 761 | 822 | 759 | 804 | 432,000 | 1,608 |
2014-07-01 | 750 | 763 | 743 | 759 | 141,000 | 1,518 |
2014-06-30 | 733 | 753 | 733 | 749 | 173,000 | 1,498 |
2014-06-27 | 749 | 750 | 733 | 743 | 235,000 | 1,486 |
2014-06-26 | 757 | 771 | 743 | 745 | 216,000 | 1,490 |
2014-06-25 | 742 | 769 | 739 | 768 | 232,000 | 1,536 |
2014-06-24 | 738 | 748 | 734 | 741 | 153,000 | 1,482 |
2014-06-23 | 743 | 753 | 733 | 736 | 191,000 | 1,472 |
2014-06-20 | 785 | 785 | 748 | 750 | 201,000 | 1,500 |
2014-06-19 | 742 | 757 | 742 | 755 | 180,000 | 1,510 |
2014-06-18 | 747 | 748 | 740 | 746 | 87,000 | 1,492 |
2014-06-17 | 734 | 749 | 730 | 744 | 157,000 | 1,488 |
2014-06-16 | 737 | 737 | 725 | 725 | 108,000 | 1,450 |
2014-06-13 | 710 | 739 | 710 | 738 | 201,000 | 1,476 |
2014-06-12 | 727 | 729 | 722 | 722 | 103,000 | 1,444 |
2014-06-11 | 714 | 738 | 714 | 735 | 130,000 | 1,470 |
2014-06-10 | 723 | 732 | 717 | 724 | 151,000 | 1,448 |
2014-06-09 | 738 | 738 | 717 | 728 | 119,000 | 1,456 |
2014-06-06 | 729 | 732 | 724 | 729 | 107,000 | 1,458 |
2014-06-05 | 731 | 737 | 731 | 736 | 115,000 | 1,472 |
2014-06-04 | 737 | 740 | 730 | 738 | 39,000 | 1,476 |
2014-06-03 | 740 | 740 | 725 | 730 | 42,000 | 1,460 |
2014-06-02 | 720 | 739 | 720 | 735 | 66,000 | 1,470 |
2014-05-30 | 709 | 714 | 703 | 703 | 63,000 | 1,406 |
2014-05-29 | 710 | 719 | 709 | 714 | 36,000 | 1,428 |
2014-05-28 | 726 | 732 | 720 | 721 | 55,000 | 1,442 |
2014-05-27 | 730 | 736 | 722 | 726 | 41,000 | 1,452 |
2014-05-26 | 737 | 742 | 734 | 738 | 48,000 | 1,476 |
2014-05-23 | 719 | 741 | 718 | 737 | 143,000 | 1,474 |
2014-05-22 | 700 | 729 | 699 | 728 | 83,000 | 1,456 |
2014-05-21 | 686 | 708 | 686 | 700 | 60,000 | 1,400 |
2014-05-20 | 700 | 704 | 699 | 701 | 49,000 | 1,402 |
2014-05-19 | 677 | 702 | 677 | 700 | 131,000 | 1,400 |
2014-05-16 | 676 | 695 | 675 | 683 | 174,000 | 1,366 |
2014-05-15 | 691 | 692 | 674 | 691 | 120,000 | 1,382 |
2014-05-14 | 715 | 718 | 694 | 698 | 226,000 | 1,396 |
2014-05-13 | 704 | 725 | 703 | 723 | 157,000 | 1,446 |
2014-05-12 | 673 | 731 | 673 | 723 | 288,000 | 1,446 |
2014-05-09 | 656 | 693 | 656 | 683 | 108,000 | 1,366 |
2014-05-08 | 652 | 675 | 652 | 666 | 90,000 | 1,332 |
2014-05-07 | 673 | 678 | 652 | 652 | 55,000 | 1,304 |
2014-05-02 | 704 | 707 | 688 | 688 | 95,000 | 1,376 |
2014-05-01 | 668 | 705 | 663 | 702 | 162,000 | 1,404 |
2014-04-30 | 652 | 676 | 644 | 671 | 94,000 | 1,342 |
2014-04-28 | 640 | 649 | 640 | 642 | 29,000 | 1,284 |
2014-04-25 | 637 | 652 | 630 | 650 | 35,000 | 1,300 |
2014-04-24 | 628 | 638 | 627 | 637 | 26,000 | 1,274 |
2014-04-23 | 626 | 642 | 626 | 628 | 26,000 | 1,256 |
2014-04-22 | 625 | 636 | 625 | 626 | 28,000 | 1,252 |
2014-04-21 | 644 | 644 | 631 | 632 | 28,000 | 1,264 |
2014-04-18 | 643 | 660 | 643 | 654 | 80,000 | 1,308 |
2014-04-17 | 630 | 640 | 625 | 639 | 143,000 | 1,278 |
2014-04-16 | 610 | 640 | 610 | 622 | 106,000 | 1,244 |
2014-04-15 | 607 | 621 | 607 | 610 | 54,000 | 1,220 |
2014-04-14 | 618 | 631 | 605 | 607 | 57,000 | 1,214 |
2014-04-11 | 605 | 622 | 605 | 610 | 118,000 | 1,220 |
2014-04-10 | 635 | 641 | 615 | 615 | 61,000 | 1,230 |
2014-04-09 | 623 | 637 | 622 | 624 | 75,000 | 1,248 |
2014-04-08 | 648 | 652 | 630 | 630 | 88,000 | 1,260 |
2014-04-07 | 643 | 660 | 643 | 650 | 48,000 | 1,300 |
2014-04-04 | 650 | 668 | 645 | 655 | 87,000 | 1,310 |
2014-04-03 | 688 | 696 | 656 | 660 | 155,000 | 1,320 |
2014-04-02 | 686 | 708 | 679 | 698 | 327,000 | 1,396 |
2014-04-01 | 645 | 684 | 632 | 682 | 302,000 | 1,364 |
2014-03-31 | 637 | 648 | 627 | 639 | 93,000 | 1,278 |
2014-03-28 | 627 | 646 | 607 | 636 | 201,000 | 1,272 |
2014-03-27 | 590 | 624 | 590 | 622 | 121,000 | 1,244 |
2014-03-26 | 596 | 607 | 595 | 604 | 138,000 | 1,208 |
2014-03-25 | 587 | 603 | 579 | 586 | 253,000 | 1,172 |
2014-03-24 | 532 | 573 | 532 | 569 | 400,000 | 1,138 |
2014-03-20 | 590 | 593 | 512 | 516 | 783,000 | 1,032 |
2014-03-19 | 609 | 609 | 593 | 600 | 45,000 | 1,200 |
2014-03-18 | 616 | 618 | 600 | 606 | 102,000 | 1,212 |
2014-03-17 | 624 | 628 | 594 | 596 | 120,000 | 1,192 |
2014-03-14 | 641 | 648 | 621 | 624 | 245,000 | 1,248 |
2014-03-13 | 650 | 683 | 650 | 671 | 112,000 | 1,342 |
2014-03-12 | 652 | 655 | 644 | 646 | 41,000 | 1,292 |
2014-03-11 | 658 | 667 | 658 | 665 | 19,000 | 1,330 |
2014-03-10 | 677 | 677 | 660 | 660 | 43,000 | 1,320 |
2014-03-07 | 664 | 675 | 657 | 673 | 36,000 | 1,346 |
2014-03-06 | 675 | 675 | 645 | 669 | 33,000 | 1,338 |
2014-03-05 | 687 | 687 | 665 | 665 | 39,000 | 1,330 |
2014-03-04 | 665 | 688 | 661 | 683 | 92,000 | 1,366 |
2014-03-03 | 682 | 685 | 667 | 675 | 56,000 | 1,350 |
2014-02-28 | 676 | 707 | 663 | 701 | 152,000 | 1,402 |
2014-02-27 | 659 | 674 | 652 | 670 | 47,000 | 1,340 |
2014-02-26 | 669 | 680 | 651 | 670 | 55,000 | 1,340 |
2014-02-25 | 648 | 674 | 648 | 673 | 46,000 | 1,346 |
2014-02-24 | 640 | 661 | 636 | 648 | 65,000 | 1,296 |
2014-02-21 | 654 | 654 | 641 | 646 | 35,000 | 1,292 |
2014-02-20 | 643 | 643 | 635 | 639 | 28,000 | 1,278 |
2014-02-19 | 638 | 647 | 638 | 643 | 17,000 | 1,286 |
2014-02-18 | 633 | 648 | 629 | 648 | 56,000 | 1,296 |
2014-02-17 | 635 | 639 | 630 | 632 | 19,000 | 1,264 |
2014-02-14 | 643 | 644 | 621 | 625 | 59,000 | 1,250 |
2014-02-13 | 664 | 664 | 650 | 650 | 19,000 | 1,300 |
2014-02-12 | 657 | 670 | 657 | 664 | 50,000 | 1,328 |
2014-02-10 | 652 | 667 | 648 | 662 | 110,000 | 1,324 |
2014-02-07 | 629 | 636 | 618 | 622 | 92,000 | 1,244 |
2014-02-06 | 625 | 625 | 605 | 611 | 84,000 | 1,222 |
2014-02-05 | 616 | 620 | 605 | 619 | 94,000 | 1,238 |
2014-02-04 | 623 | 637 | 606 | 606 | 153,000 | 1,212 |
2014-02-03 | 652 | 661 | 642 | 649 | 95,000 | 1,298 |
2014-01-31 | 643 | 661 | 640 | 655 | 115,000 | 1,310 |
2014-01-30 | 658 | 658 | 643 | 646 | 79,000 | 1,292 |
2014-01-29 | 654 | 664 | 650 | 661 | 46,000 | 1,322 |
2014-01-28 | 650 | 656 | 634 | 634 | 88,000 | 1,268 |
2014-01-27 | 631 | 646 | 628 | 640 | 97,000 | 1,280 |
2014-01-24 | 649 | 655 | 637 | 641 | 110,000 | 1,282 |
2014-01-23 | 670 | 683 | 652 | 664 | 177,000 | 1,328 |
2014-01-22 | 655 | 669 | 649 | 669 | 93,000 | 1,338 |
2014-01-21 | 649 | 657 | 642 | 645 | 155,000 | 1,290 |
2014-01-20 | 648 | 648 | 640 | 642 | 63,000 | 1,284 |
2014-01-17 | 623 | 647 | 623 | 646 | 111,000 | 1,292 |
2014-01-16 | 631 | 634 | 620 | 620 | 88,000 | 1,240 |
2014-01-15 | 630 | 632 | 623 | 629 | 98,000 | 1,258 |
2014-01-14 | 641 | 642 | 620 | 622 | 215,000 | 1,244 |
2014-01-10 | 682 | 682 | 650 | 652 | 104,000 | 1,304 |
2014-01-09 | 687 | 690 | 678 | 682 | 45,000 | 1,364 |
2014-01-08 | 666 | 683 | 666 | 682 | 90,000 | 1,364 |
2014-01-07 | 666 | 666 | 655 | 664 | 53,000 | 1,328 |
2014-01-06 | 657 | 666 | 655 | 664 | 62,000 | 1,328 |
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