1968 太平電業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,889	2,900	2,861	2,870	10,000	2,870
2021-12-29	2,847	2,897	2,847	2,897	15,900	2,897
2021-12-28	2,831	2,861	2,828	2,855	14,300	2,855
2021-12-27	2,813	2,821	2,782	2,809	8,700	2,809
2021-12-24	2,800	2,817	2,790	2,800	8,800	2,800
2021-12-23	2,820	2,822	2,786	2,796	9,000	2,796
2021-12-22	2,769	2,829	2,769	2,826	30,800	2,826
2021-12-21	2,850	2,855	2,763	2,792	26,600	2,792
2021-12-20	2,847	2,851	2,796	2,803	29,300	2,803
2021-12-17	2,896	2,915	2,862	2,877	16,800	2,877
2021-12-16	2,893	2,915	2,890	2,906	20,800	2,906
2021-12-15	2,814	2,882	2,814	2,860	21,500	2,860
2021-12-14	2,830	2,834	2,796	2,814	18,900	2,814
2021-12-13	2,818	2,844	2,793	2,830	15,100	2,830
2021-12-10	2,820	2,838	2,787	2,804	29,800	2,804
2021-12-09	2,778	2,812	2,774	2,791	21,600	2,791
2021-12-08	2,787	2,813	2,774	2,813	15,300	2,813
2021-12-07	2,738	2,817	2,738	2,810	26,700	2,810
2021-12-06	2,765	2,765	2,722	2,722	17,800	2,722
2021-12-03	2,698	2,745	2,692	2,723	14,600	2,723
2021-12-02	2,650	2,711	2,648	2,685	29,500	2,685
2021-12-01	2,656	2,657	2,613	2,623	52,300	2,623
2021-11-30	2,673	2,706	2,628	2,706	96,900	2,706
2021-11-29	2,616	2,660	2,599	2,638	63,600	2,638
2021-11-26	2,648	2,649	2,618	2,620	18,300	2,620
2021-11-25	2,648	2,670	2,642	2,648	21,700	2,648
2021-11-24	2,676	2,720	2,640	2,646	44,300	2,646
2021-11-22	2,670	2,693	2,653	2,680	18,500	2,680
2021-11-19	2,652	2,675	2,643	2,651	17,000	2,651
2021-11-18	2,630	2,673	2,630	2,673	12,100	2,673
2021-11-17	2,668	2,672	2,632	2,636	40,200	2,636
2021-11-16	2,708	2,712	2,670	2,672	17,200	2,672
2021-11-15	2,730	2,749	2,704	2,708	18,300	2,708
2021-11-12	2,668	2,763	2,660	2,730	50,200	2,730
2021-11-11	2,616	2,634	2,608	2,615	12,600	2,615
2021-11-10	2,648	2,673	2,614	2,616	37,600	2,616
2021-11-09	2,652	2,664	2,627	2,627	27,500	2,627
2021-11-08	2,665	2,680	2,651	2,652	19,600	2,652
2021-11-05	2,674	2,700	2,662	2,663	13,100	2,663
2021-11-04	2,667	2,712	2,657	2,698	33,200	2,698
2021-11-02	2,678	2,700	2,658	2,658	18,400	2,658
2021-11-01	2,693	2,714	2,678	2,714	21,900	2,714
2021-10-29	2,723	2,735	2,668	2,686	22,100	2,686
2021-10-28	2,758	2,758	2,700	2,720	44,200	2,720
2021-10-27	2,767	2,767	2,738	2,740	13,600	2,740
2021-10-26	2,750	2,753	2,726	2,745	10,500	2,745
2021-10-25	2,699	2,763	2,699	2,730	28,600	2,730
2021-10-22	2,719	2,731	2,696	2,707	19,400	2,707
2021-10-21	2,766	2,787	2,719	2,719	16,100	2,719
2021-10-20	2,794	2,816	2,766	2,783	15,500	2,783
2021-10-19	2,776	2,797	2,750	2,787	11,500	2,787
2021-10-18	2,772	2,786	2,725	2,771	13,600	2,771
2021-10-15	2,728	2,774	2,703	2,772	18,200	2,772
2021-10-14	2,750	2,764	2,688	2,718	22,200	2,718
2021-10-13	2,775	2,797	2,754	2,756	28,400	2,756
2021-10-12	2,774	2,782	2,749	2,775	19,800	2,775
2021-10-11	2,752	2,786	2,722	2,774	13,500	2,774
2021-10-08	2,748	2,775	2,735	2,748	23,600	2,748
2021-10-07	2,732	2,748	2,703	2,709	15,900	2,709
2021-10-06	2,769	2,800	2,711	2,731	18,400	2,731
2021-10-05	2,723	2,796	2,707	2,740	34,200	2,740
2021-10-04	2,732	2,749	2,688	2,739	27,900	2,739
2021-10-01	2,782	2,792	2,680	2,692	30,900	2,692
2021-09-30	2,819	2,874	2,810	2,832	30,200	2,832
2021-09-29	2,843	2,884	2,778	2,814	38,500	2,814
2021-09-28	2,836	2,902	2,812	2,902	35,300	2,902
2021-09-27	2,918	2,918	2,830	2,836	32,100	2,836
2021-09-24	2,956	2,956	2,904	2,930	34,300	2,930
2021-09-22	2,887	2,943	2,882	2,895	21,200	2,895
2021-09-21	2,874	2,960	2,835	2,915	48,800	2,915
2021-09-17	2,924	2,939	2,905	2,924	28,500	2,924
2021-09-16	2,973	2,973	2,883	2,958	19,300	2,958
2021-09-15	2,943	2,967	2,933	2,962	19,800	2,962
2021-09-14	2,981	2,990	2,913	2,990	34,200	2,990
2021-09-13	2,892	2,984	2,885	2,982	23,200	2,982
2021-09-10	2,880	2,920	2,868	2,903	44,500	2,903
2021-09-09	2,870	2,889	2,833	2,880	30,400	2,880
2021-09-08	2,830	2,889	2,801	2,875	45,500	2,875
2021-09-07	2,759	2,920	2,759	2,879	78,900	2,879
2021-09-06	2,734	2,757	2,729	2,757	15,800	2,757
2021-09-03	2,696	2,749	2,690	2,725	34,700	2,725
2021-09-02	2,690	2,690	2,673	2,688	8,500	2,688
2021-09-01	2,712	2,712	2,682	2,694	13,400	2,694
2021-08-31	2,699	2,713	2,681	2,694	17,900	2,694
2021-08-30	2,697	2,728	2,689	2,717	16,800	2,717
2021-08-27	2,655	2,666	2,650	2,663	10,700	2,663
2021-08-26	2,660	2,665	2,639	2,655	23,100	2,655
2021-08-25	2,695	2,717	2,652	2,660	13,100	2,660
2021-08-24	2,684	2,710	2,675	2,703	20,500	2,703
2021-08-23	2,660	2,690	2,660	2,681	17,500	2,681
2021-08-20	2,620	2,651	2,619	2,645	57,600	2,645
2021-08-19	2,634	2,657	2,619	2,636	26,200	2,636
2021-08-18	2,638	2,656	2,630	2,646	14,800	2,646
2021-08-17	2,652	2,659	2,648	2,653	13,300	2,653
2021-08-16	2,672	2,676	2,649	2,653	23,100	2,653
2021-08-13	2,671	2,677	2,648	2,652	19,100	2,652
2021-08-12	2,703	2,703	2,654	2,667	10,900	2,667
2021-08-11	2,678	2,690	2,654	2,690	15,800	2,690
2021-08-10	2,761	2,761	2,662	2,677	45,600	2,677
2021-08-06	2,715	2,755	2,652	2,661	31,200	2,661
2021-08-05	2,694	2,705	2,666	2,672	14,700	2,672
2021-08-04	2,695	2,725	2,680	2,710	14,900	2,710
2021-08-03	2,731	2,731	2,682	2,696	7,900	2,696
2021-08-02	2,675	2,734	2,674	2,723	18,900	2,723
2021-07-30	2,667	2,671	2,648	2,648	20,300	2,648
2021-07-29	2,736	2,736	2,666	2,680	11,000	2,680
2021-07-28	2,731	2,738	2,710	2,738	18,800	2,738
2021-07-27	2,725	2,798	2,705	2,716	17,700	2,716
2021-07-26	2,699	2,699	2,669	2,696	11,500	2,696
2021-07-21	2,687	2,687	2,650	2,652	16,100	2,652
2021-07-20	2,650	2,659	2,626	2,642	34,400	2,642
2021-07-19	2,657	2,662	2,639	2,659	34,700	2,659
2021-07-16	2,664	2,685	2,652	2,668	15,000	2,668
2021-07-15	2,710	2,738	2,666	2,672	16,700	2,672
2021-07-14	2,681	2,735	2,681	2,721	20,000	2,721
2021-07-13	2,677	2,708	2,677	2,693	24,700	2,693
2021-07-12	2,658	2,696	2,658	2,677	23,400	2,677
2021-07-09	2,646	2,655	2,591	2,624	54,800	2,624
2021-07-08	2,627	2,643	2,619	2,619	25,600	2,619
2021-07-07	2,648	2,660	2,635	2,636	17,000	2,636
2021-07-06	2,661	2,674	2,650	2,669	9,200	2,669
2021-07-05	2,647	2,657	2,627	2,649	16,700	2,649
2021-07-02	2,631	2,660	2,631	2,647	18,700	2,647
2021-07-01	2,650	2,668	2,616	2,621	31,600	2,621
2021-06-30	2,651	2,663	2,614	2,614	45,000	2,614
2021-06-29	2,637	2,653	2,626	2,645	47,200	2,645
2021-06-28	2,641	2,666	2,640	2,658	27,500	2,658
2021-06-25	2,658	2,658	2,635	2,644	15,100	2,644
2021-06-24	2,641	2,682	2,638	2,658	23,700	2,658
2021-06-23	2,706	2,715	2,650	2,660	45,700	2,660
2021-06-22	2,638	2,698	2,634	2,685	38,500	2,685
2021-06-21	2,627	2,653	2,603	2,609	40,600	2,609
2021-06-18	2,663	2,666	2,643	2,643	41,500	2,643
2021-06-17	2,652	2,663	2,649	2,655	24,000	2,655
2021-06-16	2,679	2,681	2,650	2,670	19,700	2,670
2021-06-15	2,650	2,679	2,647	2,673	24,000	2,673
2021-06-14	2,668	2,684	2,646	2,674	27,400	2,674
2021-06-11	2,666	2,677	2,650	2,650	31,800	2,650
2021-06-10	2,693	2,693	2,660	2,666	21,200	2,666
2021-06-09	2,696	2,703	2,679	2,684	11,800	2,684
2021-06-08	2,680	2,707	2,651	2,694	34,300	2,694
2021-06-07	2,736	2,736	2,656	2,657	27,600	2,657
2021-06-04	2,678	2,734	2,667	2,733	44,300	2,733
2021-06-03	2,672	2,702	2,651	2,678	27,800	2,678
2021-06-02	2,702	2,704	2,654	2,667	31,600	2,667
2021-06-01	2,686	2,704	2,651	2,702	41,300	2,702
2021-05-31	2,658	2,687	2,629	2,655	50,600	2,655
2021-05-28	2,725	2,726	2,648	2,654	54,900	2,654
2021-05-27	2,704	2,731	2,666	2,728	85,300	2,728
2021-05-26	2,677	2,729	2,668	2,713	31,200	2,713
2021-05-25	2,754	2,760	2,667	2,677	47,100	2,677
2021-05-24	2,693	2,793	2,693	2,758	52,300	2,758
2021-05-21	2,680	2,718	2,665	2,713	55,600	2,713
2021-05-20	2,698	2,710	2,649	2,653	42,500	2,653
2021-05-19	2,666	2,708	2,652	2,655	60,300	2,655
2021-05-18	2,635	2,666	2,601	2,631	51,800	2,631
2021-05-17	2,503	2,628	2,489	2,616	103,000	2,616
2021-05-14	2,650	2,671	2,649	2,653	31,600	2,653
2021-05-13	2,650	2,671	2,597	2,598	65,500	2,598
2021-05-12	2,650	2,670	2,610	2,635	50,300	2,635
2021-05-11	2,704	2,707	2,652	2,652	27,500	2,652
2021-05-10	2,691	2,719	2,679	2,704	25,000	2,704
2021-05-07	2,677	2,719	2,677	2,703	25,300	2,703
2021-05-06	2,663	2,692	2,655	2,656	35,000	2,656
2021-04-30	2,640	2,673	2,640	2,654	41,100	2,654
2021-04-28	2,648	2,664	2,640	2,640	44,300	2,640
2021-04-27	2,658	2,671	2,647	2,648	26,000	2,648
2021-04-26	2,638	2,671	2,638	2,663	40,500	2,663
2021-04-23	2,638	2,680	2,635	2,638	26,900	2,638
2021-04-22	2,659	2,693	2,650	2,673	28,800	2,673
2021-04-21	2,667	2,680	2,648	2,659	40,300	2,659
2021-04-20	2,695	2,728	2,657	2,703	31,200	2,703
2021-04-19	2,711	2,753	2,711	2,741	19,700	2,741
2021-04-16	2,731	2,743	2,709	2,733	19,300	2,733
2021-04-15	2,749	2,766	2,722	2,731	23,200	2,731
2021-04-14	2,718	2,749	2,716	2,734	28,800	2,734
2021-04-13	2,700	2,750	2,700	2,728	33,900	2,728
2021-04-12	2,663	2,706	2,663	2,700	30,400	2,700
2021-04-09	2,654	2,686	2,650	2,671	35,500	2,671
2021-04-08	2,650	2,662	2,641	2,654	56,200	2,654
2021-04-07	2,620	2,682	2,620	2,681	55,100	2,681
2021-04-06	2,658	2,663	2,610	2,620	67,900	2,620
2021-04-05	2,649	2,680	2,640	2,662	35,500	2,662
2021-04-02	2,678	2,678	2,627	2,636	54,500	2,636
2021-04-01	2,650	2,687	2,629	2,659	52,500	2,659
2021-03-31	2,640	2,679	2,621	2,645	66,100	2,645
2021-03-30	2,680	2,685	2,623	2,651	127,000	2,651
2021-03-29	2,770	2,797	2,742	2,780	65,300	2,780
2021-03-26	2,745	2,788	2,729	2,767	51,900	2,767
2021-03-25	2,718	2,745	2,691	2,741	64,400	2,741
2021-03-24	2,758	2,770	2,703	2,708	104,000	2,708
2021-03-23	2,809	2,825	2,768	2,782	73,100	2,782
2021-03-22	2,753	2,817	2,721	2,806	111,700	2,806
2021-03-19	2,772	2,803	2,739	2,753	193,500	2,753
2021-03-18	2,840	2,840	2,761	2,786	85,100	2,786
2021-03-17	2,820	2,844	2,776	2,840	52,300	2,840
2021-03-16	2,741	2,836	2,740	2,831	49,100	2,831
2021-03-15	2,750	2,770	2,740	2,767	31,300	2,767
2021-03-12	2,707	2,742	2,680	2,742	51,600	2,742
2021-03-11	2,713	2,732	2,698	2,728	61,300	2,728
2021-03-10	2,743	2,743	2,688	2,704	77,500	2,704
2021-03-09	2,750	2,768	2,721	2,768	42,700	2,768
2021-03-08	2,783	2,783	2,690	2,736	35,400	2,736
2021-03-05	2,732	2,755	2,692	2,755	44,400	2,755
2021-03-04	2,739	2,758	2,714	2,756	36,900	2,756
2021-03-03	2,772	2,779	2,722	2,753	49,200	2,753
2021-03-02	2,741	2,785	2,730	2,772	69,700	2,772
2021-03-01	2,700	2,771	2,691	2,755	66,400	2,755
2021-02-26	2,662	2,723	2,657	2,657	43,100	2,657
2021-02-25	2,670	2,726	2,665	2,693	57,700	2,693
2021-02-24	2,648	2,674	2,636	2,646	61,800	2,646
2021-02-22	2,682	2,682	2,648	2,663	45,300	2,663
2021-02-19	2,640	2,675	2,638	2,654	38,200	2,654
2021-02-18	2,619	2,652	2,598	2,626	72,600	2,626
2021-02-17	2,595	2,673	2,586	2,630	55,800	2,630
2021-02-16	2,645	2,645	2,574	2,595	32,900	2,595
2021-02-15	2,699	2,720	2,636	2,651	50,300	2,651
2021-02-12	2,563	2,579	2,542	2,552	26,600	2,552
2021-02-10	2,598	2,598	2,531	2,560	22,100	2,560
2021-02-09	2,588	2,596	2,537	2,579	33,300	2,579
2021-02-08	2,547	2,630	2,547	2,596	40,700	2,596
2021-02-05	2,552	2,552	2,495	2,529	37,800	2,529
2021-02-04	2,540	2,556	2,515	2,534	27,100	2,534
2021-02-03	2,561	2,566	2,521	2,555	16,600	2,555
2021-02-02	2,497	2,599	2,490	2,585	44,800	2,585
2021-02-01	2,460	2,503	2,459	2,471	28,300	2,471
2021-01-29	2,562	2,572	2,449	2,460	48,200	2,460
2021-01-28	2,511	2,605	2,500	2,572	106,000	2,572
2021-01-27	2,554	2,567	2,519	2,551	32,300	2,551
2021-01-26	2,535	2,559	2,520	2,554	31,100	2,554
2021-01-25	2,559	2,593	2,544	2,569	38,100	2,569
2021-01-22	2,515	2,577	2,515	2,542	33,400	2,542
2021-01-21	2,549	2,566	2,516	2,540	27,000	2,540
2021-01-20	2,584	2,585	2,511	2,560	74,200	2,560
2021-01-19	2,549	2,604	2,526	2,582	60,400	2,582
2021-01-18	2,481	2,526	2,443	2,513	34,800	2,513
2021-01-15	2,500	2,510	2,398	2,431	66,600	2,431
2021-01-14	2,490	2,527	2,456	2,496	73,900	2,496
2021-01-13	2,513	2,531	2,468	2,491	41,000	2,491
2021-01-12	2,470	2,531	2,442	2,523	55,300	2,523
2021-01-08	2,396	2,544	2,381	2,537	150,500	2,537
2021-01-07	2,372	2,419	2,368	2,395	40,200	2,395
2021-01-06	2,335	2,366	2,326	2,344	30,100	2,344
2021-01-05	2,335	2,347	2,310	2,330	27,000	2,330
2021-01-04	2,362	2,379	2,309	2,335	26,500	2,335

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