1968 太平電業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,140	1,140	1,127	1,136	70,000	2,272
2016-12-29	1,131	1,147	1,131	1,143	87,000	2,286
2016-12-28	1,132	1,150	1,130	1,148	48,000	2,296
2016-12-27	1,142	1,145	1,127	1,132	42,000	2,264
2016-12-26	1,157	1,157	1,141	1,144	31,000	2,288
2016-12-22	1,132	1,153	1,128	1,147	68,000	2,294
2016-12-21	1,140	1,147	1,132	1,135	67,000	2,270
2016-12-20	1,142	1,163	1,137	1,149	87,000	2,298
2016-12-19	1,160	1,169	1,130	1,135	82,000	2,270
2016-12-16	1,135	1,177	1,133	1,168	180,000	2,336
2016-12-15	1,129	1,129	1,110	1,128	116,000	2,256
2016-12-14	1,129	1,131	1,115	1,125	109,000	2,250
2016-12-13	1,137	1,137	1,113	1,121	119,000	2,242
2016-12-12	1,159	1,167	1,131	1,136	86,000	2,272
2016-12-09	1,137	1,166	1,129	1,161	191,000	2,322
2016-12-08	1,129	1,157	1,119	1,153	162,000	2,306
2016-12-07	1,101	1,124	1,101	1,114	129,000	2,228
2016-12-06	1,079	1,103	1,079	1,093	102,000	2,186
2016-12-05	1,100	1,101	1,083	1,087	71,000	2,174
2016-12-02	1,097	1,130	1,096	1,105	163,000	2,210
2016-12-01	1,112	1,118	1,095	1,110	111,000	2,220
2016-11-30	1,127	1,127	1,104	1,109	129,000	2,218
2016-11-29	1,116	1,128	1,095	1,125	129,000	2,250
2016-11-28	1,106	1,129	1,097	1,127	49,000	2,254
2016-11-25	1,116	1,120	1,102	1,115	84,000	2,230
2016-11-24	1,145	1,153	1,110	1,116	109,000	2,232
2016-11-22	1,132	1,143	1,123	1,136	84,000	2,272
2016-11-21	1,114	1,132	1,111	1,125	148,000	2,250
2016-11-18	1,122	1,134	1,107	1,127	111,000	2,254
2016-11-17	1,100	1,100	1,076	1,092	120,000	2,184
2016-11-16	1,107	1,127	1,095	1,120	133,000	2,240
2016-11-15	1,097	1,145	1,080	1,131	410,000	2,262
2016-11-14	1,050	1,100	1,034	1,094	376,000	2,188
2016-11-11	1,017	1,017	985	1,005	114,000	2,010
2016-11-10	981	1,021	981	1,017	143,000	2,034
2016-11-09	1,014	1,014	957	966	89,000	1,932
2016-11-08	1,001	1,010	993	1,005	37,000	2,010
2016-11-07	1,006	1,006	994	1,000	53,000	2,000
2016-11-04	1,017	1,017	985	991	79,000	1,982
2016-11-02	1,058	1,058	1,005	1,020	79,000	2,040
2016-11-01	1,088	1,088	1,047	1,061	83,000	2,122
2016-10-31	1,046	1,097	1,046	1,088	120,000	2,176
2016-10-28	1,020	1,045	1,014	1,045	212,000	2,090
2016-10-27	1,024	1,024	1,000	1,009	74,000	2,018
2016-10-26	1,002	1,017	1,002	1,014	87,000	2,028
2016-10-25	995	1,005	992	1,002	83,000	2,004
2016-10-24	996	1,010	996	998	36,000	1,996
2016-10-21	1,012	1,014	1,000	1,000	43,000	2,000
2016-10-20	986	1,015	975	1,012	133,000	2,024
2016-10-19	974	984	968	984	51,000	1,968
2016-10-18	978	992	974	980	39,000	1,960
2016-10-17	992	997	979	985	35,000	1,970
2016-10-14	980	997	971	995	34,000	1,990
2016-10-13	981	989	975	984	62,000	1,968
2016-10-12	984	996	976	981	53,000	1,962
2016-10-11	987	1,002	968	999	102,000	1,998
2016-10-07	1,008	1,015	1,005	1,013	45,000	2,026
2016-10-06	1,019	1,031	1,019	1,025	41,000	2,050
2016-10-05	998	1,025	988	1,025	82,000	2,050
2016-10-04	1,023	1,023	987	1,000	79,000	2,000
2016-10-03	1,031	1,038	1,004	1,009	60,000	2,018
2016-09-30	1,038	1,038	1,003	1,014	76,000	2,028
2016-09-29	1,020	1,041	1,006	1,038	93,000	2,076
2016-09-28	1,000	1,000	981	1,000	50,000	2,000
2016-09-27	992	1,001	980	1,001	65,000	2,002
2016-09-26	1,006	1,006	975	990	63,000	1,980
2016-09-23	997	1,000	977	998	64,000	1,996
2016-09-21	974	993	959	991	104,000	1,982
2016-09-20	941	963	940	959	86,000	1,918
2016-09-16	944	944	925	930	42,000	1,860
2016-09-15	929	932	914	929	79,000	1,858
2016-09-14	972	972	917	938	149,000	1,876
2016-09-13	982	998	969	972	35,000	1,944
2016-09-12	968	985	956	982	55,000	1,964
2016-09-09	959	979	959	976	86,000	1,952
2016-09-08	946	969	942	956	101,000	1,912
2016-09-07	961	970	950	961	74,000	1,922
2016-09-06	937	966	937	962	35,000	1,924
2016-09-05	939	943	919	937	66,000	1,874
2016-09-02	934	941	930	939	56,000	1,878
2016-09-01	934	951	934	949	114,000	1,898
2016-08-31	910	935	909	935	70,000	1,870
2016-08-30	913	913	910	912	15,000	1,824
2016-08-29	916	924	914	920	89,000	1,840
2016-08-26	905	908	898	904	41,000	1,808
2016-08-25	917	926	901	911	145,000	1,822
2016-08-24	909	925	907	922	46,000	1,844
2016-08-23	907	914	902	909	54,000	1,818
2016-08-22	909	925	909	917	75,000	1,834
2016-08-19	896	919	896	917	122,000	1,834
2016-08-18	878	894	874	890	92,000	1,780
2016-08-17	894	918	884	891	181,000	1,782
2016-08-16	916	921	906	908	81,000	1,816
2016-08-15	897	923	897	907	123,000	1,814
2016-08-12	903	908	885	897	152,000	1,794
2016-08-10	980	980	908	915	255,000	1,830
2016-08-09	1,003	1,020	1,000	1,017	79,000	2,034
2016-08-08	1,000	1,012	990	1,003	163,000	2,006
2016-08-05	1,010	1,015	999	1,000	74,000	2,000
2016-08-04	1,000	1,016	1,000	1,010	94,000	2,020
2016-08-03	994	1,009	990	998	103,000	1,996
2016-08-02	1,035	1,035	1,005	1,015	153,000	2,030
2016-08-01	1,038	1,054	1,030	1,041	81,000	2,082
2016-07-29	1,064	1,066	1,026	1,054	114,000	2,108
2016-07-28	1,064	1,075	1,052	1,072	139,000	2,144
2016-07-27	1,079	1,090	1,069	1,077	121,000	2,154
2016-07-26	1,082	1,082	1,062	1,070	78,000	2,140
2016-07-25	1,087	1,087	1,063	1,074	75,000	2,148
2016-07-22	1,066	1,071	1,046	1,070	126,000	2,140
2016-07-21	1,088	1,090	1,062	1,067	119,000	2,134
2016-07-20	1,069	1,088	1,053	1,083	147,000	2,166
2016-07-19	1,053	1,081	1,052	1,077	129,000	2,154
2016-07-15	1,101	1,111	1,077	1,081	170,000	2,162
2016-07-14	1,105	1,124	1,101	1,113	85,000	2,226
2016-07-13	1,110	1,139	1,108	1,135	106,000	2,270
2016-07-12	1,086	1,116	1,086	1,103	125,000	2,206
2016-07-11	1,055	1,093	1,055	1,074	265,000	2,148
2016-07-08	1,058	1,063	1,045	1,055	128,000	2,110
2016-07-07	1,052	1,076	1,042	1,062	137,000	2,124
2016-07-06	1,030	1,051	1,030	1,050	269,000	2,100
2016-07-05	1,047	1,058	1,042	1,051	132,000	2,102
2016-07-04	1,069	1,103	1,055	1,077	138,000	2,154
2016-07-01	1,036	1,073	1,031	1,071	126,000	2,142
2016-06-30	1,038	1,045	1,031	1,038	94,000	2,076
2016-06-29	1,038	1,051	1,031	1,046	103,000	2,092
2016-06-28	1,015	1,064	998	1,035	139,000	2,070
2016-06-27	1,000	1,051	1,000	1,045	91,000	2,090
2016-06-24	1,050	1,064	984	1,008	158,000	2,016
2016-06-23	1,045	1,069	1,045	1,063	199,000	2,126
2016-06-22	1,076	1,076	1,053	1,075	179,000	2,150
2016-06-21	1,072	1,083	1,050	1,076	103,000	2,152
2016-06-20	1,061	1,078	1,060	1,072	93,000	2,144
2016-06-17	1,020	1,055	1,008	1,055	185,000	2,110
2016-06-16	1,058	1,071	1,007	1,017	369,000	2,034
2016-06-15	1,109	1,121	1,070	1,088	156,000	2,176
2016-06-14	1,095	1,116	1,052	1,109	181,000	2,218
2016-06-13	1,101	1,101	1,065	1,095	144,000	2,190
2016-06-10	1,092	1,110	1,088	1,101	155,000	2,202
2016-06-09	1,104	1,116	1,100	1,112	61,000	2,224
2016-06-08	1,115	1,115	1,092	1,110	149,000	2,220
2016-06-07	1,122	1,125	1,111	1,123	83,000	2,246
2016-06-06	1,115	1,135	1,115	1,128	92,000	2,256
2016-06-03	1,118	1,158	1,118	1,139	73,000	2,278
2016-06-02	1,156	1,156	1,125	1,132	74,000	2,264
2016-06-01	1,139	1,159	1,131	1,156	78,000	2,312
2016-05-31	1,119	1,139	1,103	1,139	122,000	2,278
2016-05-30	1,120	1,122	1,109	1,119	81,000	2,238
2016-05-27	1,137	1,137	1,122	1,127	69,000	2,254
2016-05-26	1,136	1,141	1,129	1,137	71,000	2,274
2016-05-25	1,132	1,140	1,108	1,117	110,000	2,234
2016-05-24	1,130	1,138	1,111	1,129	182,000	2,258
2016-05-23	1,124	1,136	1,120	1,129	52,000	2,258
2016-05-20	1,101	1,128	1,096	1,124	120,000	2,248
2016-05-19	1,114	1,117	1,099	1,110	218,000	2,220
2016-05-18	1,097	1,131	1,095	1,121	283,000	2,242
2016-05-17	1,100	1,140	1,094	1,116	230,000	2,232
2016-05-16	1,008	1,093	1,001	1,093	431,000	2,186
2016-05-13	954	966	937	943	144,000	1,886
2016-05-12	948	954	933	954	87,000	1,908
2016-05-11	941	959	937	949	123,000	1,898
2016-05-10	915	938	899	938	114,000	1,876
2016-05-09	897	916	883	901	160,000	1,802
2016-05-06	894	907	876	901	243,000	1,802
2016-05-02	865	887	862	881	163,000	1,762
2016-04-28	916	944	891	895	141,000	1,790
2016-04-27	889	927	889	916	129,000	1,832
2016-04-26	887	898	877	889	71,000	1,778
2016-04-25	919	924	891	897	171,000	1,794
2016-04-22	889	917	876	913	281,000	1,826
2016-04-21	882	894	867	889	235,000	1,778
2016-04-20	884	887	873	879	146,000	1,758
2016-04-19	888	900	874	886	122,000	1,772
2016-04-18	874	891	860	877	106,000	1,754
2016-04-15	886	886	862	879	194,000	1,758
2016-04-14	882	892	878	883	115,000	1,766
2016-04-13	864	875	864	867	72,000	1,734
2016-04-12	859	869	859	864	87,000	1,728
2016-04-11	859	867	843	859	96,000	1,718
2016-04-08	829	869	829	859	194,000	1,718
2016-04-07	850	854	833	844	228,000	1,688
2016-04-06	869	885	855	860	146,000	1,720
2016-04-05	913	919	881	882	152,000	1,764
2016-04-04	914	933	903	924	250,000	1,848
2016-04-01	950	950	923	923	133,000	1,846
2016-03-31	957	957	938	938	126,000	1,876
2016-03-30	959	982	951	959	118,000	1,918
2016-03-29	960	967	952	955	164,000	1,910
2016-03-28	1,010	1,018	986	1,000	108,000	2,000
2016-03-25	1,004	1,007	992	1,001	85,000	2,002
2016-03-24	1,026	1,049	1,001	1,004	234,000	2,008
2016-03-23	1,048	1,048	1,020	1,023	144,000	2,046
2016-03-22	1,068	1,074	1,021	1,050	199,000	2,100
2016-03-18	1,086	1,086	1,062	1,068	115,000	2,136
2016-03-17	1,062	1,097	1,061	1,075	80,000	2,150
2016-03-16	1,047	1,057	1,026	1,044	193,000	2,088
2016-03-15	1,050	1,063	1,029	1,047	136,000	2,094
2016-03-14	1,075	1,075	1,041	1,050	132,000	2,100
2016-03-11	1,031	1,062	1,031	1,048	129,000	2,096
2016-03-10	1,030	1,054	1,027	1,031	60,000	2,062
2016-03-09	1,029	1,046	1,015	1,030	67,000	2,060
2016-03-08	1,091	1,107	1,034	1,043	207,000	2,086
2016-03-07	1,088	1,109	1,088	1,101	93,000	2,202
2016-03-04	1,051	1,092	1,051	1,088	206,000	2,176
2016-03-03	1,016	1,051	1,016	1,042	63,000	2,084
2016-03-02	1,029	1,047	1,029	1,041	64,000	2,082
2016-03-01	1,004	1,028	1,004	1,016	112,000	2,032
2016-02-29	1,024	1,047	1,000	1,004	134,000	2,008
2016-02-26	973	1,012	973	1,001	137,000	2,002
2016-02-25	952	981	951	958	96,000	1,916
2016-02-24	915	963	904	947	173,000	1,894
2016-02-23	910	920	903	915	96,000	1,830
2016-02-22	911	911	880	890	253,000	1,780
2016-02-19	920	920	888	896	149,000	1,792
2016-02-18	950	950	913	920	278,000	1,840
2016-02-17	952	980	930	944	167,000	1,888
2016-02-16	980	992	952	952	132,000	1,904
2016-02-15	982	991	951	982	341,000	1,964
2016-02-12	990	1,011	952	952	220,000	1,904
2016-02-10	1,088	1,088	1,015	1,015	628,000	2,030
2016-02-09	1,200	1,223	1,190	1,208	121,000	2,416
2016-02-08	1,196	1,233	1,190	1,230	48,000	2,460
2016-02-05	1,166	1,196	1,151	1,196	186,000	2,392
2016-02-04	1,199	1,199	1,153	1,157	73,000	2,314
2016-02-03	1,200	1,201	1,176	1,190	124,000	2,380
2016-02-02	1,237	1,260	1,213	1,224	183,000	2,448
2016-02-01	1,247	1,262	1,226	1,256	163,000	2,512
2016-01-29	1,231	1,263	1,213	1,247	157,000	2,494
2016-01-28	1,208	1,223	1,198	1,212	97,000	2,424
2016-01-27	1,201	1,246	1,201	1,234	136,000	2,468
2016-01-26	1,180	1,205	1,174	1,181	86,000	2,362
2016-01-25	1,194	1,202	1,173	1,197	158,000	2,394
2016-01-22	1,205	1,215	1,153	1,174	102,000	2,348
2016-01-21	1,207	1,222	1,153	1,153	115,000	2,306
2016-01-20	1,260	1,260	1,180	1,180	133,000	2,360
2016-01-19	1,290	1,300	1,260	1,262	73,000	2,524
2016-01-18	1,248	1,286	1,248	1,271	89,000	2,542
2016-01-15	1,299	1,320	1,262	1,289	153,000	2,578
2016-01-14	1,226	1,302	1,226	1,299	319,000	2,598
2016-01-13	1,212	1,273	1,178	1,256	375,000	2,512
2016-01-12	1,217	1,247	1,169	1,182	158,000	2,364
2016-01-08	1,204	1,287	1,193	1,247	188,000	2,494
2016-01-07	1,236	1,236	1,195	1,203	113,000	2,406
2016-01-06	1,223	1,244	1,199	1,223	123,000	2,446
2016-01-05	1,278	1,278	1,240	1,243	57,000	2,486
2016-01-04	1,254	1,297	1,231	1,260	135,000	2,520

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