1968 太平電業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,318	2,323	2,300	2,317	14,900	2,317
2019-12-27	2,336	2,342	2,308	2,318	21,500	2,318
2019-12-26	2,294	2,333	2,294	2,333	12,500	2,333
2019-12-25	2,300	2,308	2,289	2,292	23,600	2,292
2019-12-24	2,320	2,326	2,299	2,309	18,400	2,309
2019-12-23	2,320	2,327	2,307	2,325	14,300	2,325
2019-12-20	2,364	2,365	2,324	2,324	22,300	2,324
2019-12-19	2,368	2,370	2,336	2,350	39,300	2,350
2019-12-18	2,354	2,364	2,309	2,325	16,600	2,325
2019-12-17	2,331	2,351	2,321	2,345	24,900	2,345
2019-12-16	2,348	2,351	2,306	2,325	19,300	2,325
2019-12-13	2,347	2,362	2,323	2,331	33,500	2,331
2019-12-12	2,337	2,354	2,300	2,302	29,500	2,302
2019-12-11	2,367	2,375	2,303	2,325	39,200	2,325
2019-12-10	2,354	2,380	2,313	2,367	43,800	2,367
2019-12-09	2,382	2,383	2,338	2,348	22,600	2,348
2019-12-06	2,343	2,376	2,335	2,362	29,600	2,362
2019-12-05	2,332	2,360	2,318	2,340	24,600	2,340
2019-12-04	2,324	2,357	2,301	2,328	23,800	2,328
2019-12-03	2,315	2,335	2,299	2,315	27,800	2,315
2019-12-02	2,347	2,364	2,333	2,333	28,500	2,333
2019-11-29	2,327	2,327	2,300	2,321	31,700	2,321
2019-11-28	2,302	2,302	2,274	2,292	19,900	2,292
2019-11-27	2,315	2,329	2,292	2,308	14,000	2,308
2019-11-26	2,329	2,335	2,301	2,324	29,500	2,324
2019-11-25	2,266	2,310	2,260	2,310	23,000	2,310
2019-11-22	2,271	2,298	2,268	2,287	24,700	2,287
2019-11-21	2,302	2,306	2,255	2,297	21,300	2,297
2019-11-20	2,319	2,319	2,286	2,300	26,000	2,300
2019-11-19	2,366	2,366	2,308	2,332	36,900	2,332
2019-11-18	2,340	2,385	2,337	2,366	34,400	2,366
2019-11-15	2,324	2,324	2,297	2,317	29,300	2,317
2019-11-14	2,320	2,323	2,288	2,317	38,900	2,317
2019-11-13	2,378	2,378	2,313	2,330	42,500	2,330
2019-11-12	2,366	2,393	2,328	2,392	85,400	2,392
2019-11-11	2,245	2,399	2,245	2,373	129,800	2,373
2019-11-08	2,639	2,639	2,537	2,588	45,900	2,588
2019-11-07	2,563	2,597	2,547	2,589	26,700	2,589
2019-11-06	2,637	2,637	2,556	2,561	33,500	2,561
2019-11-05	2,582	2,590	2,549	2,587	33,900	2,587
2019-11-01	2,538	2,548	2,520	2,529	20,500	2,529
2019-10-31	2,544	2,610	2,536	2,566	54,600	2,566
2019-10-30	2,517	2,547	2,495	2,545	46,200	2,545
2019-10-29	2,440	2,504	2,421	2,502	41,100	2,502
2019-10-28	2,491	2,491	2,441	2,450	27,700	2,450
2019-10-25	2,505	2,523	2,434	2,491	46,800	2,491
2019-10-24	2,513	2,518	2,468	2,489	43,700	2,489
2019-10-23	2,525	2,543	2,460	2,498	60,400	2,498
2019-10-21	2,562	2,572	2,472	2,506	57,100	2,506
2019-10-18	2,572	2,623	2,546	2,565	34,300	2,565
2019-10-17	2,602	2,604	2,558	2,572	37,500	2,572
2019-10-16	2,600	2,647	2,557	2,594	46,200	2,594
2019-10-15	2,572	2,600	2,522	2,575	39,500	2,575
2019-10-11	2,492	2,513	2,461	2,504	44,700	2,504
2019-10-10	2,477	2,485	2,447	2,466	38,900	2,466
2019-10-09	2,467	2,494	2,448	2,463	47,400	2,463
2019-10-08	2,445	2,488	2,444	2,477	40,900	2,477
2019-10-07	2,437	2,451	2,400	2,405	30,100	2,405
2019-10-04	2,411	2,429	2,384	2,429	36,500	2,429
2019-10-03	2,412	2,420	2,369	2,411	37,800	2,411
2019-10-02	2,425	2,470	2,425	2,462	33,700	2,462
2019-10-01	2,410	2,454	2,410	2,425	25,500	2,425
2019-09-30	2,374	2,409	2,363	2,386	20,500	2,386
2019-09-27	2,418	2,421	2,355	2,409	34,100	2,409
2019-09-26	2,458	2,474	2,402	2,418	34,600	2,418
2019-09-25	2,414	2,418	2,375	2,408	14,400	2,408
2019-09-24	2,431	2,484	2,396	2,414	50,200	2,414
2019-09-20	2,394	2,450	2,394	2,412	38,500	2,412
2019-09-19	2,358	2,392	2,350	2,392	44,100	2,392
2019-09-18	2,357	2,357	2,299	2,330	33,700	2,330
2019-09-17	2,379	2,379	2,327	2,354	33,100	2,354
2019-09-13	2,410	2,410	2,323	2,352	65,100	2,352
2019-09-12	2,419	2,419	2,375	2,395	45,100	2,395
2019-09-11	2,366	2,410	2,366	2,386	31,400	2,386
2019-09-10	2,437	2,456	2,349	2,360	46,400	2,360
2019-09-09	2,361	2,418	2,334	2,409	40,100	2,409
2019-09-06	2,377	2,420	2,331	2,351	48,400	2,351
2019-09-05	2,335	2,374	2,329	2,347	27,000	2,347
2019-09-04	2,364	2,364	2,303	2,308	26,300	2,308
2019-09-03	2,310	2,394	2,308	2,369	18,600	2,369
2019-09-02	2,361	2,361	2,302	2,310	29,200	2,310
2019-08-30	2,334	2,397	2,319	2,396	44,700	2,396
2019-08-29	2,314	2,314	2,272	2,296	29,800	2,296
2019-08-28	2,302	2,315	2,276	2,292	53,000	2,292
2019-08-27	2,256	2,289	2,200	2,272	57,400	2,272
2019-08-26	2,222	2,222	2,172	2,206	41,100	2,206
2019-08-23	2,299	2,302	2,208	2,234	31,800	2,234
2019-08-22	2,316	2,316	2,254	2,268	28,900	2,268
2019-08-21	2,306	2,328	2,298	2,315	24,100	2,315
2019-08-20	2,287	2,342	2,286	2,330	20,600	2,330
2019-08-19	2,236	2,289	2,236	2,280	36,000	2,280
2019-08-16	2,147	2,211	2,128	2,197	50,500	2,197
2019-08-15	2,143	2,190	2,122	2,156	101,700	2,156
2019-08-14	2,260	2,275	2,128	2,190	181,300	2,190
2019-08-13	2,317	2,324	2,213	2,280	96,100	2,280
2019-08-09	2,701	2,701	2,367	2,435	238,100	2,435
2019-08-08	2,201	2,240	2,160	2,201	32,700	2,201
2019-08-07	2,200	2,209	2,124	2,157	51,500	2,157
2019-08-06	2,031	2,183	2,021	2,168	44,200	2,168
2019-08-05	2,146	2,196	2,107	2,120	34,600	2,120
2019-08-02	2,248	2,264	2,166	2,180	22,200	2,180
2019-08-01	2,249	2,253	2,231	2,248	6,200	2,248
2019-07-31	2,294	2,320	2,249	2,249	31,200	2,249
2019-07-30	2,281	2,296	2,245	2,294	21,500	2,294
2019-07-29	2,258	2,273	2,207	2,231	18,600	2,231
2019-07-26	2,225	2,245	2,188	2,208	8,700	2,208
2019-07-25	2,205	2,244	2,201	2,232	7,000	2,232
2019-07-24	2,242	2,242	2,189	2,205	14,600	2,205
2019-07-23	2,212	2,257	2,204	2,231	11,400	2,231
2019-07-22	2,293	2,293	2,221	2,232	16,000	2,232
2019-07-19	2,199	2,249	2,186	2,249	23,800	2,249
2019-07-18	2,244	2,267	2,142	2,150	33,900	2,150
2019-07-17	2,281	2,282	2,238	2,244	14,600	2,244
2019-07-16	2,270	2,314	2,269	2,274	18,500	2,274
2019-07-12	2,301	2,328	2,273	2,273	22,000	2,273
2019-07-11	2,260	2,310	2,260	2,303	10,600	2,303
2019-07-10	2,242	2,286	2,213	2,270	36,400	2,270
2019-07-09	2,300	2,305	2,187	2,192	67,100	2,192
2019-07-08	2,300	2,323	2,300	2,300	15,400	2,300
2019-07-05	2,349	2,353	2,320	2,329	18,800	2,329
2019-07-04	2,300	2,350	2,300	2,344	23,000	2,344
2019-07-03	2,209	2,302	2,209	2,294	20,600	2,294
2019-07-02	2,209	2,250	2,209	2,232	8,800	2,232
2019-07-01	2,222	2,227	2,172	2,197	20,900	2,197
2019-06-28	2,172	2,195	2,136	2,172	32,700	2,172
2019-06-27	2,176	2,191	2,152	2,171	24,900	2,171
2019-06-26	2,175	2,186	2,151	2,157	26,000	2,157
2019-06-25	2,191	2,197	2,132	2,132	40,200	2,132
2019-06-24	2,220	2,247	2,191	2,191	40,400	2,191
2019-06-21	2,141	2,209	2,141	2,194	43,100	2,194
2019-06-20	2,149	2,173	2,140	2,160	13,100	2,160
2019-06-19	2,106	2,134	2,094	2,127	21,600	2,127
2019-06-18	2,114	2,114	2,055	2,064	30,100	2,064
2019-06-17	2,077	2,099	2,056	2,087	34,800	2,087
2019-06-14	2,060	2,109	2,023	2,027	46,700	2,027
2019-06-13	2,114	2,114	2,039	2,067	29,600	2,067
2019-06-12	2,137	2,189	2,131	2,135	13,000	2,135
2019-06-11	2,155	2,186	2,128	2,172	10,800	2,172
2019-06-10	2,152	2,175	2,124	2,155	29,400	2,155
2019-06-07	2,127	2,168	2,112	2,152	10,900	2,152
2019-06-06	2,158	2,185	2,152	2,163	24,100	2,163
2019-06-05	2,141	2,184	2,121	2,177	19,800	2,177
2019-06-04	2,126	2,126	2,053	2,113	21,700	2,113
2019-06-03	2,032	2,112	2,014	2,088	53,900	2,088
2019-05-31	2,052	2,052	2,018	2,031	25,400	2,031
2019-05-30	2,042	2,084	2,030	2,081	15,400	2,081
2019-05-29	2,071	2,083	2,032	2,057	40,200	2,057
2019-05-28	2,105	2,142	2,100	2,107	25,700	2,107
2019-05-27	2,132	2,146	2,106	2,141	16,100	2,141
2019-05-24	2,100	2,140	2,100	2,124	13,900	2,124
2019-05-23	2,120	2,163	2,113	2,125	20,800	2,125
2019-05-22	2,133	2,144	2,104	2,128	15,100	2,128
2019-05-21	2,174	2,180	2,116	2,124	17,700	2,124
2019-05-20	2,252	2,261	2,179	2,185	19,900	2,185
2019-05-17	2,224	2,241	2,203	2,238	24,600	2,238
2019-05-16	2,158	2,193	2,131	2,161	30,000	2,161
2019-05-15	2,125	2,165	2,083	2,158	39,300	2,158
2019-05-14	2,120	2,125	2,071	2,075	40,800	2,075
2019-05-13	2,150	2,198	2,110	2,111	61,400	2,111
2019-05-10	2,400	2,440	2,384	2,388	39,400	2,388
2019-05-09	2,422	2,447	2,376	2,430	45,900	2,430
2019-05-08	2,438	2,449	2,402	2,442	43,600	2,442
2019-05-07	2,451	2,473	2,431	2,450	36,200	2,450
2019-04-26	2,427	2,474	2,404	2,451	21,600	2,451
2019-04-25	2,411	2,436	2,410	2,427	20,600	2,427
2019-04-24	2,454	2,469	2,400	2,408	15,900	2,408
2019-04-23	2,419	2,481	2,419	2,454	22,300	2,454
2019-04-22	2,400	2,426	2,376	2,401	7,600	2,401
2019-04-19	2,401	2,404	2,377	2,391	7,700	2,391
2019-04-18	2,451	2,451	2,373	2,380	16,900	2,380
2019-04-17	2,443	2,443	2,409	2,442	14,400	2,442
2019-04-16	2,458	2,458	2,403	2,418	14,400	2,418
2019-04-15	2,492	2,499	2,442	2,462	49,500	2,462
2019-04-12	2,428	2,428	2,392	2,395	10,700	2,395
2019-04-11	2,421	2,422	2,377	2,401	11,900	2,401
2019-04-10	2,441	2,455	2,424	2,425	14,400	2,425
2019-04-09	2,441	2,467	2,430	2,460	34,800	2,460
2019-04-08	2,426	2,468	2,426	2,433	26,000	2,433
2019-04-05	2,443	2,443	2,414	2,426	10,800	2,426
2019-04-04	2,453	2,453	2,400	2,426	22,500	2,426
2019-04-03	2,430	2,480	2,386	2,454	35,600	2,454
2019-04-02	2,469	2,469	2,351	2,414	27,400	2,414
2019-04-01	2,400	2,436	2,380	2,401	39,500	2,401
2019-03-29	2,356	2,365	2,322	2,351	20,800	2,351
2019-03-28	2,386	2,386	2,341	2,355	25,900	2,355
2019-03-27	2,360	2,428	2,358	2,416	40,700	2,416
2019-03-26	2,387	2,465	2,378	2,440	49,000	2,440
2019-03-25	2,430	2,430	2,348	2,356	43,400	2,356
2019-03-22	2,463	2,472	2,416	2,441	21,100	2,441
2019-03-20	2,464	2,480	2,447	2,467	27,900	2,467
2019-03-19	2,415	2,470	2,406	2,436	37,600	2,436
2019-03-18	2,390	2,413	2,355	2,404	31,300	2,404
2019-03-15	2,355	2,394	2,344	2,345	39,600	2,345
2019-03-14	2,375	2,380	2,341	2,341	25,500	2,341
2019-03-13	2,394	2,439	2,327	2,346	64,600	2,346
2019-03-12	2,432	2,460	2,358	2,429	72,000	2,429
2019-03-11	2,481	2,535	2,388	2,403	46,100	2,403
2019-03-08	2,417	2,577	2,417	2,504	100,100	2,504
2019-03-07	2,382	2,467	2,382	2,467	53,900	2,467
2019-03-06	2,363	2,399	2,357	2,396	30,700	2,396
2019-03-05	2,371	2,392	2,355	2,376	39,400	2,376
2019-03-04	2,451	2,458	2,358	2,393	60,300	2,393
2019-03-01	2,498	2,503	2,452	2,456	20,200	2,456
2019-02-28	2,538	2,538	2,479	2,487	48,700	2,487
2019-02-27	2,553	2,574	2,505	2,550	33,500	2,550
2019-02-26	2,543	2,555	2,518	2,550	30,500	2,550
2019-02-25	2,558	2,562	2,526	2,554	11,300	2,554
2019-02-22	2,565	2,568	2,524	2,562	28,100	2,562
2019-02-21	2,546	2,601	2,536	2,589	26,700	2,589
2019-02-20	2,520	2,562	2,513	2,546	33,600	2,546
2019-02-19	2,451	2,518	2,442	2,501	18,200	2,501
2019-02-18	2,447	2,471	2,430	2,468	10,500	2,468
2019-02-15	2,369	2,398	2,349	2,397	10,600	2,397
2019-02-14	2,422	2,471	2,374	2,380	22,900	2,380
2019-02-13	2,351	2,436	2,323	2,427	41,600	2,427
2019-02-12	2,419	2,422	2,260	2,305	109,700	2,305
2019-02-08	2,461	2,496	2,403	2,454	29,900	2,454
2019-02-07	2,478	2,481	2,443	2,463	8,400	2,463
2019-02-06	2,544	2,544	2,473	2,478	21,500	2,478
2019-02-05	2,523	2,572	2,516	2,544	27,400	2,544
2019-02-04	2,371	2,515	2,366	2,515	38,500	2,515
2019-02-01	2,415	2,417	2,364	2,365	31,300	2,365
2019-01-31	2,429	2,455	2,398	2,430	25,500	2,430
2019-01-30	2,405	2,452	2,393	2,394	32,800	2,394
2019-01-29	2,391	2,427	2,375	2,405	31,300	2,405
2019-01-28	2,428	2,441	2,391	2,391	33,600	2,391
2019-01-25	2,458	2,485	2,444	2,446	17,600	2,446
2019-01-24	2,435	2,470	2,426	2,463	11,500	2,463
2019-01-23	2,437	2,474	2,437	2,438	13,600	2,438
2019-01-22	2,481	2,481	2,446	2,464	16,700	2,464
2019-01-21	2,457	2,457	2,425	2,449	14,700	2,449
2019-01-18	2,362	2,476	2,362	2,435	26,300	2,435
2019-01-17	2,401	2,409	2,361	2,402	14,100	2,402
2019-01-16	2,375	2,415	2,371	2,382	12,100	2,382
2019-01-15	2,319	2,391	2,319	2,388	24,000	2,388
2019-01-11	2,395	2,402	2,353	2,369	17,800	2,369
2019-01-10	2,425	2,425	2,381	2,398	28,400	2,398
2019-01-09	2,435	2,473	2,418	2,438	18,600	2,438
2019-01-08	2,526	2,534	2,450	2,457	27,000	2,457
2019-01-07	2,498	2,548	2,467	2,526	27,400	2,526
2019-01-04	2,402	2,462	2,358	2,448	38,000	2,448

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