1968 太平電業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,4292,4692,4082,45223,9002,452
2018-12-272,3402,4222,3402,41826,5002,418
2018-12-262,2802,3502,2682,29546,0002,295
2018-12-252,3512,3582,2012,23051,8002,230
2018-12-212,5322,5322,4062,45168,3002,451
2018-12-202,5152,5402,4882,50665,3002,506
2018-12-192,6132,6132,5092,51437,8002,514
2018-12-182,6452,6582,6042,61346,2002,613
2018-12-172,6312,6522,6072,64427,0002,644
2018-12-142,7502,7502,6312,63153,4002,631
2018-12-132,6802,7032,6742,70019,3002,700
2018-12-122,6732,7022,6682,67326,2002,673
2018-12-112,6652,6652,6072,63327,7002,633
2018-12-102,6702,7032,6402,66728,6002,667
2018-12-072,6852,6962,6412,68924,4002,689
2018-12-062,7252,7282,6822,69044,0002,690
2018-12-052,7402,7532,7102,73828,9002,738
2018-12-042,8352,8352,7792,79040,5002,790
2018-12-032,7922,8562,7922,84640,2002,846
2018-11-302,7672,7982,7502,79031,5002,790
2018-11-292,7772,7842,7372,74624,7002,746
2018-11-282,7452,7692,7222,74828,1002,748
2018-11-272,7402,7562,7212,74529,4002,745
2018-11-262,7542,7542,6972,72518,9002,725
2018-11-222,7412,7412,6802,71637,8002,716
2018-11-212,7392,7482,7012,74159,5002,741
2018-11-202,7782,8502,7682,77756,5002,777
2018-11-192,8132,8232,7642,77919,6002,779
2018-11-162,7732,8392,7602,81850,7002,818
2018-11-152,7392,7852,7392,77426,5002,774
2018-11-142,7962,8162,6852,757138,8002,757
2018-11-132,7442,7842,7132,77070,5002,770
2018-11-122,9182,9472,7232,79489,6002,794
2018-11-092,7962,8362,7632,76836,3002,768
2018-11-082,7962,8222,7632,76922,3002,769
2018-11-072,7322,8002,7322,75325,6002,753
2018-11-062,7102,7632,7102,73226,5002,732
2018-11-052,6752,7052,6692,69526,5002,695
2018-11-022,7402,7402,6692,70842,6002,708
2018-11-012,6602,7482,6432,73334,1002,733
2018-10-312,6492,6662,6332,66434,6002,664
2018-10-302,5872,6722,5872,65641,8002,656
2018-10-292,5732,6362,5732,61338,5002,613
2018-10-262,5962,6042,5402,57174,6002,571
2018-10-252,6442,6442,5852,58648,9002,586
2018-10-242,6512,6762,6372,66729,9002,667
2018-10-232,6702,6702,6352,63530,7002,635
2018-10-222,6672,7082,6372,69339,7002,693
2018-10-192,6502,7442,6502,69857,2002,698
2018-10-182,7272,7422,6672,68351,3002,683
2018-10-172,7382,7482,7032,71744,5002,717
2018-10-162,7572,7672,7232,73739,5002,737
2018-10-152,8272,8272,7622,78967,8002,789
2018-10-122,8162,8792,8092,85839,6002,858
2018-10-112,8792,9602,7902,83180,9002,831
2018-10-102,8712,8752,8222,82946,2002,829
2018-10-092,8672,8932,8092,83939,9002,839
2018-10-052,9312,9532,8702,90440,4002,904
2018-10-042,8832,9602,8802,95249,8002,952
2018-10-032,9072,9322,8542,85419,2002,854
2018-10-022,9532,9942,9002,90525,1002,905
2018-10-013,0253,0252,9232,92454,4002,924
2018-09-282,9873,0502,9223,01072,1003,010
2018-09-272,9202,9922,9202,95962,6002,959
2018-09-262,9282,9532,8722,94837,8002,948
2018-09-252,8672,9602,8432,96082,0002,960
2018-09-212,7912,8772,7912,86748,1002,867
2018-09-202,8002,8002,7462,78832,3002,788
2018-09-192,7782,8212,7682,80358,2002,803
2018-09-182,7042,7632,7042,75324,7002,753
2018-09-142,6832,7392,6832,70649,3002,706
2018-09-132,6052,6702,6052,65528,6002,655
2018-09-122,6662,6662,5922,61730,7002,617
2018-09-112,7032,7032,6502,65327,6002,653
2018-09-102,6522,7142,6522,70437,1002,704
2018-09-072,6492,6782,6312,65270,5002,652
2018-09-062,6512,6672,5912,652120,2002,652
2018-09-052,6122,6892,6122,651112,2002,651
2018-09-042,6422,6422,5822,59983,6002,599
2018-09-032,7372,7372,6282,648118,3002,648
2018-08-312,7092,7762,7082,74947,2002,749
2018-08-302,7152,7512,7112,74032,0002,740
2018-08-292,6962,7282,6962,70618,2002,706
2018-08-282,7022,7242,6812,69619,0002,696
2018-08-272,6802,7092,6762,70023,7002,700
2018-08-242,6692,6702,6432,66243,6002,662
2018-08-232,6512,6742,6212,65035,6002,650
2018-08-222,6442,6962,6442,67074,3002,670
2018-08-212,6502,6612,5942,59682,3002,596
2018-08-202,7032,7052,6372,65571,0002,655
2018-08-172,6792,7182,6402,70425,4002,704
2018-08-162,6462,6502,6082,64743,1002,647
2018-08-152,7142,7412,6452,65036,6002,650
2018-08-142,6512,7072,6392,70457,4002,704
2018-08-132,6612,7132,6172,655149,6002,655
2018-08-102,8352,8352,6642,67073,4002,670
2018-08-092,6822,7572,6532,735112,9002,735
2018-08-082,6852,7492,6852,71388,7002,713
2018-08-072,6882,7252,6882,70542,8002,705
2018-08-062,7172,7482,6992,70625,4002,706
2018-08-032,8352,8392,7432,74947,0002,749
2018-08-022,8502,8992,8402,84727,7002,847
2018-08-012,8802,9012,8482,88329,1002,883
2018-07-312,9052,9442,8672,87846,1002,878
2018-07-302,9342,9692,9162,94331,1002,943
2018-07-272,9662,9872,9442,95325,1002,953
2018-07-262,9302,9742,9302,94733,0002,947
2018-07-252,8992,9432,8762,92329,5002,923
2018-07-242,9062,9552,8742,89996,5002,899
2018-07-232,8492,8902,8462,88132,4002,881
2018-07-202,8992,8992,8432,86734,1002,867
2018-07-192,8812,8972,8472,85731,6002,857
2018-07-182,8592,8962,8572,88135,3002,881
2018-07-172,8292,8612,8072,84434,5002,844
2018-07-132,7852,8052,7672,78929,2002,789
2018-07-122,8282,8362,7502,75028,1002,750
2018-07-112,7722,7962,7462,77829,3002,778
2018-07-102,7822,8252,7822,80240,0002,802
2018-07-092,7322,7722,7322,76460,5002,764
2018-07-062,6472,6962,6472,68732,6002,687
2018-07-052,6652,6812,6312,64735,8002,647
2018-07-042,6602,7072,6592,68932,7002,689
2018-07-032,7382,7702,6852,70255,4002,702
2018-07-022,7742,8292,7272,72858,0002,728
2018-06-292,8222,8862,7952,80588,9002,805
2018-06-282,8922,8922,8282,86050,4002,860
2018-06-272,8422,9342,8422,91751,8002,917
2018-06-262,8242,8732,8022,86969,1002,869
2018-06-252,8422,8662,7722,77856,7002,778
2018-06-222,8282,8702,8172,86430,8002,864
2018-06-212,8522,8892,8522,86022,6002,860
2018-06-202,8832,9062,8122,88242,9002,882
2018-06-192,9302,9522,8482,86254,9002,862
2018-06-183,0053,0052,9362,94837,5002,948
2018-06-153,0553,0753,0303,04052,2003,040
2018-06-142,9953,0452,9743,02561,8003,025
2018-06-132,9923,0102,9813,00016,1003,000
2018-06-122,9782,9992,9532,99355,3002,993
2018-06-112,9502,9702,9402,95933,7002,959
2018-06-082,9422,9422,9022,93950,5002,939
2018-06-072,9432,9432,8802,93385,5002,933
2018-06-062,9062,9922,9062,97934,9002,979
2018-06-052,9602,9872,9102,94640,2002,946
2018-06-042,9302,9712,8842,96569,7002,965
2018-06-012,9212,9252,8832,90280,0002,902
2018-05-312,9932,9932,9202,950121,3002,950
2018-05-303,0403,0502,9862,99359,9002,993
2018-05-293,1403,1703,0553,07551,8003,075
2018-05-283,1253,1653,0953,11053,2003,110
2018-05-253,1903,1903,0753,095134,0003,095
2018-05-243,1203,2453,1053,190220,1003,190
2018-05-233,0503,0503,0003,02554,3003,025
2018-05-223,0253,0603,0253,05040,0003,050
2018-05-213,1003,1103,0253,05057,1003,050
2018-05-183,0803,0853,0353,08035,9003,080
2018-05-173,0453,0803,0153,03055,4003,030
2018-05-163,1103,1203,0703,09072,0003,090
2018-05-153,1003,1503,0853,095105,5003,095
2018-05-143,0903,2503,0403,065273,2003,065
2018-05-112,8102,8912,7942,86879,0002,868
2018-05-102,8502,8502,7682,80550,5002,805
2018-05-092,9002,9002,8182,83146,7002,831
2018-05-082,8952,9442,8732,90356,6002,903
2018-05-072,8562,8962,8202,88729,2002,887
2018-05-022,8152,8592,8152,85237,4002,852
2018-05-012,8302,8332,7932,80023,3002,800
2018-04-272,8552,8642,8112,83048,9002,830
2018-04-262,8412,8492,8082,84638,4002,846
2018-04-252,8182,8592,8142,84039,3002,840
2018-04-242,8102,8432,8062,83143,6002,831
2018-04-232,8362,8462,8032,80928,9002,809
2018-04-202,8302,8722,8182,83659,0002,836
2018-04-192,8242,8382,7782,81447,4002,814
2018-04-182,8032,8602,7902,84261,4002,842
2018-04-172,7912,8052,7602,79524,3002,795
2018-04-162,8002,8092,7612,79156,2002,791
2018-04-132,7382,7802,7292,75544,3002,755
2018-04-122,7122,7452,6932,72239,9002,722
2018-04-112,7302,7442,7032,71928,7002,719
2018-04-102,6872,7062,6722,69638,1002,696
2018-04-092,6162,6922,6112,67864,6002,678
2018-04-062,6402,6752,6292,65176,0002,651
2018-04-052,6612,6612,6102,61644,4002,616
2018-04-042,6452,6542,6152,62955,4002,629
2018-04-032,6262,6632,6032,61856,9002,618
2018-03-302,7552,7552,6912,72143,2002,721
2018-03-292,7002,7192,6502,69052,8002,690
2018-03-282,6392,7352,6332,72476,0002,724
2018-03-272,6262,7182,6252,69975,4002,699
2018-03-262,5712,6132,5372,60385,4002,603
2018-03-232,6182,6252,5572,57181,8002,571
2018-03-222,5862,6442,5762,63772,7002,637
2018-03-202,5682,5882,5102,58669,8002,586
2018-03-192,5442,6012,5442,59354,1002,593
2018-03-162,6012,6012,5442,56722,9002,567
2018-03-152,6272,6372,5722,58533,9002,585
2018-03-142,6202,6462,5962,62758,2002,627
2018-03-132,6112,6462,5682,616115,0002,616
2018-03-122,5862,6572,5582,64694,0002,646
2018-03-092,6362,6612,5762,59074,4002,590
2018-03-082,5832,6392,5752,60883,9002,608
2018-03-072,4852,5582,4852,53160,4002,531
2018-03-062,5412,5552,4512,471147,6002,471
2018-03-052,5662,5932,5022,53362,0002,533
2018-03-022,5802,6182,5552,59899,2002,598
2018-03-012,6172,6582,5762,630114,9002,630
2018-02-282,6002,6282,5872,59056,1002,590
2018-02-272,6152,6382,5712,614103,7002,614
2018-02-262,6522,6632,6032,636106,1002,636
2018-02-232,6352,6442,5812,61261,3002,612
2018-02-222,6222,6622,5852,63798,0002,637
2018-02-212,5812,6502,5552,63390,9002,633
2018-02-202,5212,6362,5182,631133,9002,631
2018-02-192,4232,5292,4122,527108,2002,527
2018-02-162,3802,4342,3662,39277,0002,392
2018-02-152,3562,3762,3252,337126,4002,337
2018-02-142,2792,3862,2472,356191,0002,356
2018-02-132,4232,4552,2692,278521,2002,278
2018-02-092,6102,6612,5862,623191,6002,623
2018-02-082,6612,7082,6612,67681,2002,676
2018-02-072,7102,7992,6762,678120,1002,678
2018-02-062,7572,7822,5902,687145,2002,687
2018-02-052,8442,9152,8152,871179,0002,871
2018-02-022,9082,9502,9072,93273,6002,932
2018-02-012,8292,8902,8202,88864,2002,888
2018-01-312,7872,8472,7862,809107,6002,809
2018-01-302,7572,8092,7492,78798,0002,787
2018-01-292,7002,7502,6942,73784,2002,737
2018-01-262,7252,7732,7252,73244,8002,732
2018-01-252,7722,7752,7332,73375,9002,733
2018-01-242,7952,8132,7622,77043,1002,770
2018-01-232,7842,8122,7832,79544,1002,795
2018-01-222,7552,7842,7232,78366,9002,783
2018-01-192,6992,7732,6992,76883,7002,768
2018-01-182,6972,7262,6892,69983,3002,699
2018-01-172,7202,7302,6792,696142,1002,696
2018-01-162,7132,7712,7132,73359,3002,733
2018-01-152,7672,7672,7082,71380,8002,713
2018-01-122,7802,8142,7522,753128,1002,753
2018-01-112,8042,8272,7712,780126,6002,780
2018-01-102,8352,8722,7722,802155,3002,802
2018-01-092,8402,8692,7882,826199,1002,826
2018-01-052,8772,8912,8062,851159,7002,851
2018-01-042,8912,9362,8022,867201,3002,867

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