1968 太平電業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,8922,9362,8412,911163,0002,911
2017-12-282,9082,9752,8862,890155,6002,890
2017-12-272,8692,9242,8692,91660,0002,916
2017-12-262,8202,8762,8032,85752,3002,857
2017-12-252,8562,8632,8092,81538,7002,815
2017-12-222,8372,8742,8372,86864,2002,868
2017-12-212,7962,8352,7852,82791,8002,827
2017-12-202,7752,8082,7622,80781,0002,807
2017-12-192,7202,7962,7202,783114,4002,783
2017-12-182,7342,7462,6972,70142,7002,701
2017-12-152,7202,7352,6782,69998,6002,699
2017-12-142,6532,7212,6532,71069,3002,710
2017-12-132,6552,7172,6442,649110,7002,649
2017-12-122,6602,6752,6022,60555,2002,605
2017-12-112,6252,6702,6202,65358,2002,653
2017-12-082,6482,6582,6272,65092,9002,650
2017-12-072,5942,6542,5772,634115,9002,634
2017-12-062,5842,5992,5392,59289,8002,592
2017-12-052,6002,6372,5552,59357,6002,593
2017-12-042,6202,6532,6042,61068,6002,610
2017-12-012,6462,6712,6012,614103,2002,614
2017-11-302,6492,6932,6382,649112,2002,649
2017-11-292,6632,6972,6352,681120,5002,681
2017-11-282,6082,6632,5962,636128,9002,636
2017-11-272,6002,6502,5942,626117,3002,626
2017-11-242,5752,5972,5632,57064,9002,570
2017-11-222,5432,6232,5202,584234,6002,584
2017-11-212,6302,6392,5422,549345,9002,549
2017-11-202,5052,5632,4842,554135,5002,554
2017-11-172,4802,5422,4782,535175,5002,535
2017-11-162,4812,5062,4512,497128,9002,497
2017-11-152,4512,5082,4032,482265,5002,482
2017-11-132,5302,5422,3912,420498,2002,420
2017-11-102,8372,8462,7942,81095,1002,810
2017-11-092,9202,9402,8252,86474,4002,864
2017-11-082,9112,9272,8902,90342,7002,903
2017-11-072,8832,9262,8832,92655,0002,926
2017-11-062,8732,9092,8652,88366,7002,883
2017-11-022,8702,8812,8442,87640,1002,876
2017-11-012,8772,8772,8312,85365,3002,853
2017-10-312,9002,9092,8632,88775,3002,887
2017-10-302,8702,8872,8532,886102,0002,886
2017-10-272,8492,8862,8422,876128,4002,876
2017-10-262,7022,8172,6992,811268,6002,811
2017-10-252,6952,7092,6712,695113,7002,695
2017-10-242,6602,6752,6402,672135,9002,672
2017-10-232,6712,6772,6392,64183,7002,641
2017-10-202,6662,6662,6422,64758,1002,647
2017-10-192,6932,7142,6732,685121,3002,685
2017-10-182,6722,7062,6642,703146,3002,703
2017-10-172,6642,6642,6172,643199,3002,643
2017-10-162,7062,7362,6642,669293,3002,669
2017-10-132,7502,7622,6952,699164,2002,699
2017-10-122,8002,8202,7562,76277,3002,762
2017-10-112,8012,8152,7702,782123,1002,782
2017-10-102,7952,8222,7862,80185,8002,801
2017-10-062,8122,8282,7842,792121,5002,792
2017-10-052,8822,8862,8072,81068,0002,810
2017-10-042,8942,9042,8522,87171,7002,871
2017-10-032,9532,9812,8952,91984,9002,919
2017-10-022,9592,9802,9072,91357,2002,913
2017-09-292,9462,9712,9242,96171,7002,961
2017-09-282,8902,9452,8902,92885,6002,928
2017-09-272,8362,9032,7862,892103,3002,892
2017-09-261,4291,4541,4281,443170,0002,886
2017-09-251,4231,4331,4221,42386,0002,846
2017-09-221,4351,4401,4271,429152,0002,858
2017-09-211,4291,4351,4241,426128,0002,852
2017-09-201,4381,4411,4271,42787,0002,854
2017-09-191,4421,4431,4241,426154,0002,852
2017-09-151,4141,4291,4101,424221,0002,848
2017-09-141,4431,4431,4121,414141,0002,828
2017-09-131,4291,4351,4231,425118,0002,850
2017-09-121,4351,4351,4161,418259,0002,836
2017-09-111,4351,4461,4191,422244,0002,844
2017-09-081,4261,4351,4141,427272,0002,854
2017-09-071,4281,4371,4181,431304,0002,862
2017-09-061,4181,4301,4121,428239,0002,856
2017-09-051,4451,4451,4161,428216,0002,856
2017-09-041,4981,5041,4471,448116,0002,896
2017-09-011,4831,5101,4681,499183,0002,998
2017-08-311,4851,4891,4671,47185,0002,942
2017-08-301,4791,4871,4651,478129,0002,956
2017-08-291,4491,4751,4481,47062,0002,940
2017-08-281,4451,4671,4371,449117,0002,898
2017-08-251,4551,4641,4521,45831,0002,916
2017-08-241,4481,4671,4481,45558,0002,910
2017-08-231,4701,4701,4461,44873,0002,896
2017-08-221,4601,4701,4451,460164,0002,920
2017-08-211,4281,4551,4281,451121,0002,902
2017-08-181,4391,4401,4101,418223,0002,836
2017-08-171,4471,4671,4431,447137,0002,894
2017-08-161,4541,4571,4381,447178,0002,894
2017-08-151,4131,4601,4101,443204,0002,886
2017-08-141,4151,4151,4011,402235,0002,804
2017-08-101,4201,4441,4111,415305,0002,830
2017-08-091,5081,5081,4701,506489,0003,012
2017-08-081,5541,5541,5061,511168,0003,022
2017-08-071,5411,5601,5321,551187,0003,102
2017-08-041,5391,5391,5261,533129,0003,066
2017-08-031,5311,5551,5271,542172,0003,084
2017-08-021,5821,5861,5481,552200,0003,104
2017-08-011,5931,6081,5791,582255,0003,164
2017-07-311,5901,6051,5891,593281,0003,186
2017-07-281,6011,6061,5911,602359,0003,204
2017-07-271,5731,6311,5731,620414,0003,240
2017-07-261,5401,5741,5391,572190,0003,144
2017-07-251,5551,5641,5421,548225,0003,096
2017-07-241,5361,5701,5361,568289,0003,136
2017-07-211,5531,5761,5321,561495,0003,122
2017-07-201,4851,5761,4841,553735,0003,106
2017-07-191,3981,4071,3951,395115,0002,790
2017-07-181,3801,3961,3581,396173,0002,792
2017-07-141,3661,3941,3661,386200,0002,772
2017-07-131,3711,3861,3661,36695,0002,732
2017-07-121,3791,3891,3711,380128,0002,760
2017-07-111,3681,3881,3611,385110,0002,770
2017-07-101,3321,3701,3321,369238,0002,738
2017-07-071,3591,3751,3461,348152,0002,696
2017-07-061,3711,3921,3711,389193,0002,778
2017-07-051,3321,3741,3321,372254,0002,744
2017-07-041,3451,3491,3281,334224,0002,668
2017-07-031,2921,3401,2921,334171,0002,668
2017-06-301,2911,3101,2751,297312,0002,594
2017-06-291,3341,3401,3101,312264,0002,624
2017-06-281,3011,3391,2991,337512,0002,674
2017-06-271,2891,3191,2811,315400,0002,630
2017-06-261,2991,3041,2901,29145,0002,582
2017-06-231,3051,3081,2921,293134,0002,586
2017-06-221,3021,3161,2981,305179,0002,610
2017-06-211,3101,3301,3051,308235,0002,616
2017-06-201,3071,3181,2951,313168,0002,626
2017-06-191,2981,3181,2891,294175,0002,588
2017-06-161,3001,3041,2721,299291,0002,598
2017-06-151,3131,3161,2941,294147,0002,588
2017-06-141,3391,3391,3131,313284,0002,626
2017-06-131,3171,3461,3151,342193,0002,684
2017-06-121,2561,3181,2561,311317,0002,622
2017-06-091,2921,3051,2781,278192,0002,556
2017-06-081,3141,3161,2921,29293,0002,584
2017-06-071,3131,3261,2951,316215,0002,632
2017-06-061,3321,3551,3141,321477,0002,642
2017-06-051,3161,3361,3021,320477,0002,640
2017-06-021,2841,3331,2751,3101,087,0002,620
2017-06-011,2361,3071,2361,280503,0002,560
2017-05-311,2251,2491,2201,236122,0002,472
2017-05-301,2271,2361,2211,22292,0002,444
2017-05-291,2331,2411,2221,22992,0002,458
2017-05-261,2221,2401,2201,23688,0002,472
2017-05-251,2311,2391,2221,23357,0002,466
2017-05-241,2351,2361,2111,232105,0002,464
2017-05-231,2301,2341,2151,21696,0002,432
2017-05-221,2061,2331,2011,230102,0002,460
2017-05-191,2181,2221,2061,213169,0002,426
2017-05-181,1891,2271,1891,225139,0002,450
2017-05-171,2071,2121,1961,20789,0002,414
2017-05-161,2231,2261,1981,205261,0002,410
2017-05-151,2701,2701,2261,234463,0002,468
2017-05-121,1361,1551,1361,15062,0002,300
2017-05-111,1611,1611,1481,15045,0002,300
2017-05-101,1531,1591,1441,15570,0002,310
2017-05-091,1301,1681,1281,162103,0002,324
2017-05-081,1201,1491,1061,133237,0002,266
2017-05-021,1051,1051,0911,09734,0002,194
2017-05-011,0991,1031,0851,10038,0002,200
2017-04-281,1041,1201,0921,108105,0002,216
2017-04-271,0951,1081,0871,09774,0002,194
2017-04-261,0781,0991,0551,099162,0002,198
2017-04-251,0521,0841,0481,08481,0002,168
2017-04-241,0471,0631,0381,05274,0002,104
2017-04-211,0451,0461,0341,04236,0002,084
2017-04-201,0391,0501,0371,04523,0002,090
2017-04-191,0321,0501,0311,04190,0002,082
2017-04-181,0421,0611,0361,04948,0002,098
2017-04-171,0331,0421,0261,03957,0002,078
2017-04-141,0191,0351,0131,03384,0002,066
2017-04-131,0261,0451,0151,041100,0002,082
2017-04-121,0351,0421,0331,03533,0002,070
2017-04-111,0421,0561,0421,05450,0002,108
2017-04-101,0311,0691,0311,05665,0002,112
2017-04-071,0291,0601,0291,054126,0002,108
2017-04-061,0601,0601,0281,028120,0002,056
2017-04-051,0671,0811,0521,07391,0002,146
2017-04-041,0971,1081,0651,06850,0002,136
2017-04-031,1091,1091,0881,08961,0002,178
2017-03-311,0991,1191,0901,090160,0002,180
2017-03-301,1071,1091,0951,09755,0002,194
2017-03-291,1251,1251,1081,11145,0002,222
2017-03-281,1201,1481,1191,140127,0002,280
2017-03-271,1171,1211,1001,109103,0002,218
2017-03-241,1321,1331,1221,12250,0002,244
2017-03-231,1201,1261,1161,12433,0002,248
2017-03-221,1201,1351,1111,12275,0002,244
2017-03-211,1321,1361,1231,127111,0002,254
2017-03-171,1241,1461,1241,13382,0002,266
2017-03-161,1341,1341,1291,13449,0002,268
2017-03-151,1361,1391,1281,133107,0002,266
2017-03-141,1501,1601,1491,14952,0002,298
2017-03-131,1401,1511,1351,15087,0002,300
2017-03-101,1421,1441,1291,140119,0002,280
2017-03-091,1441,1441,1241,13182,0002,262
2017-03-081,1461,1461,1301,13486,0002,268
2017-03-071,1461,1461,1281,139121,0002,278
2017-03-061,1391,1451,1271,13678,0002,272
2017-03-031,1401,1401,1191,13386,0002,266
2017-03-021,1091,1271,1061,12281,0002,244
2017-03-011,0981,1121,0881,104148,0002,208
2017-02-281,0791,1111,0791,090238,0002,180
2017-02-271,0821,0831,0621,07884,0002,156
2017-02-241,0791,0821,0721,07740,0002,154
2017-02-231,0921,0921,0691,079133,0002,158
2017-02-221,0871,0931,0731,09392,0002,186
2017-02-211,0641,0731,0591,07282,0002,144
2017-02-201,0781,0781,0411,052193,0002,104
2017-02-171,0891,0901,0821,08734,0002,174
2017-02-161,0881,0881,0791,08539,0002,170
2017-02-151,0841,0921,0811,08846,0002,176
2017-02-141,0941,1151,0791,083155,0002,166
2017-02-131,0951,1151,0721,082239,0002,164
2017-02-101,0781,0781,0611,07289,0002,144
2017-02-091,0711,0711,0521,05754,0002,114
2017-02-081,0861,0891,0701,07166,0002,142
2017-02-071,0691,0891,0531,086133,0002,172
2017-02-061,0721,0791,0601,06948,0002,138
2017-02-031,0551,0841,0551,07267,0002,144
2017-02-021,1001,1001,0501,052164,0002,104
2017-02-011,0751,1151,0701,095118,0002,190
2017-01-311,1141,1141,0701,082175,0002,164
2017-01-301,1311,1351,1161,12356,0002,246
2017-01-271,1331,1451,1271,13173,0002,262
2017-01-261,1261,1371,1171,129126,0002,258
2017-01-251,1331,1341,1031,11244,0002,224
2017-01-241,1191,1221,1081,12126,0002,242
2017-01-231,1011,1221,1011,11646,0002,232
2017-01-201,1251,1371,1201,12450,0002,248
2017-01-191,1251,1251,1121,12029,0002,240
2017-01-181,1161,1161,0901,11365,0002,226
2017-01-171,1231,1361,1131,11659,0002,232
2017-01-161,1391,1391,1181,13435,0002,268
2017-01-131,1411,1441,1331,13635,0002,272
2017-01-121,1521,1521,1221,14167,0002,282
2017-01-111,1671,1671,1441,14743,0002,294
2017-01-101,1441,1751,1401,15770,0002,314
2017-01-061,1551,1551,1441,14549,0002,290
2017-01-051,1651,1681,1431,15096,0002,300
2017-01-041,1431,1791,1431,176111,0002,352

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