太平電業(1968)の株価時系列情報
太平電業(1968)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,030 | 5,120 | 5,000 | 5,050 | 23,700 |
| 2024/07/25 | 5,030 | 5,110 | 5,030 | 5,040 | 28,900 |
| 2024/07/24 | 5,160 | 5,190 | 5,080 | 5,100 | 23,700 |
| 2024/07/23 | 5,160 | 5,200 | 5,110 | 5,150 | 26,000 |
| 2024/07/22 | 5,350 | 5,360 | 5,180 | 5,210 | 25,300 |
| 2024/07/19 | 5,380 | 5,380 | 5,250 | 5,340 | 24,700 |
| 2024/07/18 | 5,340 | 5,430 | 5,320 | 5,380 | 22,700 |
| 2024/07/17 | 5,350 | 5,410 | 5,300 | 5,340 | 22,500 |
| 2024/07/16 | 5,320 | 5,420 | 5,280 | 5,370 | 28,500 |
| 2024/07/12 | 5,270 | 5,420 | 5,240 | 5,290 | 27,500 |
| 2024/07/11 | 5,450 | 5,490 | 5,210 | 5,250 | 64,300 |
| 2024/07/10 | 5,640 | 5,680 | 5,350 | 5,430 | 49,300 |
| 2024/07/09 | 5,640 | 5,680 | 5,520 | 5,650 | 36,100 |
| 2024/07/08 | 5,480 | 5,630 | 5,480 | 5,600 | 39,600 |
| 2024/07/05 | 5,540 | 5,550 | 5,480 | 5,510 | 16,400 |
| 2024/07/04 | 5,590 | 5,690 | 5,510 | 5,530 | 35,900 |
| 2024/07/03 | 5,370 | 5,650 | 5,370 | 5,600 | 43,100 |
| 2024/07/02 | 5,370 | 5,400 | 5,330 | 5,390 | 23,500 |
| 2024/07/01 | 5,360 | 5,380 | 5,290 | 5,340 | 26,400 |
| 2024/06/28 | 5,580 | 5,580 | 5,250 | 5,340 | 66,800 |
| 2024/06/27 | 5,450 | 5,610 | 5,420 | 5,600 | 77,300 |
| 2024/06/26 | 5,480 | 5,510 | 5,380 | 5,450 | 33,700 |
| 2024/06/25 | 5,380 | 5,470 | 5,370 | 5,440 | 27,500 |
| 2024/06/24 | 5,380 | 5,470 | 5,310 | 5,380 | 39,800 |
| 2024/06/21 | 5,400 | 5,420 | 5,220 | 5,410 | 114,800 |
| 2024/06/20 | 5,460 | 5,460 | 5,290 | 5,360 | 32,200 |
| 2024/06/19 | 5,500 | 5,620 | 5,340 | 5,460 | 51,600 |
| 2024/06/18 | 5,620 | 5,640 | 5,460 | 5,480 | 47,000 |
| 2024/06/17 | 5,660 | 5,690 | 5,520 | 5,520 | 79,100 |
| 2024/06/14 | 5,380 | 5,750 | 5,380 | 5,680 | 122,100 |
| 2024/06/13 | 5,320 | 5,380 | 5,270 | 5,320 | 45,900 |
| 2024/06/12 | 5,200 | 5,300 | 5,100 | 5,290 | 56,600 |
| 2024/06/11 | 5,630 | 5,660 | 5,240 | 5,250 | 84,500 |
| 2024/06/10 | 5,540 | 5,660 | 5,500 | 5,630 | 67,000 |
| 2024/06/07 | 5,290 | 5,570 | 5,290 | 5,500 | 63,300 |
| 2024/06/06 | 5,400 | 5,440 | 5,270 | 5,300 | 31,200 |
| 2024/06/05 | 5,310 | 5,410 | 5,310 | 5,310 | 37,400 |
| 2024/06/04 | 5,370 | 5,400 | 5,280 | 5,340 | 36,800 |
| 2024/06/03 | 5,350 | 5,500 | 5,330 | 5,380 | 67,200 |
| 2024/05/31 | 5,040 | 5,370 | 5,020 | 5,300 | 103,100 |
| 2024/05/30 | 4,960 | 5,010 | 4,875 | 4,995 | 42,200 |
| 2024/05/29 | 4,775 | 5,090 | 4,775 | 4,995 | 67,000 |
| 2024/05/28 | 4,755 | 4,825 | 4,700 | 4,795 | 39,000 |
| 2024/05/27 | 4,755 | 4,770 | 4,665 | 4,715 | 19,600 |
| 2024/05/24 | 4,610 | 4,835 | 4,610 | 4,755 | 37,100 |
| 2024/05/23 | 4,685 | 4,725 | 4,630 | 4,680 | 22,800 |
| 2024/05/22 | 4,775 | 4,775 | 4,660 | 4,680 | 24,500 |
| 2024/05/21 | 4,800 | 4,890 | 4,760 | 4,775 | 32,700 |
| 2024/05/20 | 4,795 | 4,855 | 4,770 | 4,800 | 54,400 |
| 2024/05/17 | 4,745 | 4,825 | 4,690 | 4,775 | 27,400 |
| 2024/05/16 | 4,725 | 4,810 | 4,675 | 4,750 | 30,500 |
| 2024/05/15 | 5,000 | 5,010 | 4,640 | 4,690 | 62,700 |
| 2024/05/14 | 4,755 | 5,070 | 4,750 | 4,990 | 99,300 |
| 2024/05/13 | 4,395 | 4,980 | 4,395 | 4,940 | 291,200 |
| 2024/05/10 | 4,250 | 4,300 | 4,245 | 4,285 | 52,900 |
| 2024/05/09 | 4,270 | 4,310 | 4,250 | 4,295 | 32,400 |
| 2024/05/08 | 4,385 | 4,385 | 4,270 | 4,275 | 40,000 |
| 2024/05/07 | 4,480 | 4,480 | 4,435 | 4,435 | 13,500 |
| 2024/05/02 | 4,440 | 4,480 | 4,390 | 4,470 | 29,400 |
| 2024/05/01 | 4,400 | 4,440 | 4,360 | 4,440 | 30,200 |
| 2024/04/30 | 4,460 | 4,465 | 4,420 | 4,460 | 28,900 |
| 2024/04/26 | 4,350 | 4,445 | 4,335 | 4,425 | 39,900 |
| 2024/04/25 | 4,405 | 4,425 | 4,380 | 4,380 | 11,000 |
| 2024/04/24 | 4,380 | 4,430 | 4,380 | 4,405 | 23,800 |
| 2024/04/23 | 4,445 | 4,445 | 4,395 | 4,400 | 7,000 |
| 2024/04/22 | 4,355 | 4,430 | 4,300 | 4,420 | 23,900 |
| 2024/04/19 | 4,305 | 4,335 | 4,240 | 4,300 | 38,100 |
| 2024/04/18 | 4,305 | 4,355 | 4,270 | 4,350 | 25,600 |
| 2024/04/17 | 4,340 | 4,345 | 4,245 | 4,280 | 32,100 |
| 2024/04/16 | 4,460 | 4,465 | 4,340 | 4,345 | 39,100 |
| 2024/04/15 | 4,430 | 4,505 | 4,420 | 4,490 | 51,900 |
| 2024/04/12 | 4,480 | 4,530 | 4,380 | 4,435 | 65,000 |
| 2024/04/11 | 4,495 | 4,580 | 4,445 | 4,515 | 69,800 |
| 2024/04/10 | 4,435 | 4,530 | 4,430 | 4,495 | 67,300 |
| 2024/04/09 | 4,395 | 4,470 | 4,380 | 4,470 | 32,200 |
| 2024/04/08 | 4,310 | 4,375 | 4,310 | 4,375 | 26,000 |
| 2024/04/05 | 4,340 | 4,340 | 4,250 | 4,325 | 17,600 |
| 2024/04/04 | 4,435 | 4,450 | 4,355 | 4,370 | 47,000 |
| 2024/04/03 | 4,415 | 4,515 | 4,415 | 4,475 | 38,600 |
| 2024/04/02 | 4,485 | 4,525 | 4,390 | 4,435 | 42,600 |
| 2024/04/01 | 4,605 | 4,640 | 4,485 | 4,530 | 55,000 |
| 2024/03/29 | 4,560 | 4,605 | 4,480 | 4,605 | 25,500 |
| 2024/03/28 | 4,590 | 4,705 | 4,575 | 4,610 | 47,600 |
| 2024/03/27 | 4,540 | 4,750 | 4,535 | 4,730 | 87,400 |
| 2024/03/26 | 4,490 | 4,530 | 4,490 | 4,525 | 25,000 |
| 2024/03/25 | 4,470 | 4,545 | 4,470 | 4,520 | 30,900 |
| 2024/03/22 | 4,465 | 4,475 | 4,395 | 4,475 | 16,700 |
| 2024/03/21 | 4,375 | 4,475 | 4,375 | 4,430 | 44,800 |
| 2024/03/19 | 4,360 | 4,365 | 4,310 | 4,360 | 24,300 |
| 2024/03/18 | 4,365 | 4,380 | 4,330 | 4,360 | 38,000 |
| 2024/03/15 | 4,310 | 4,405 | 4,310 | 4,405 | 41,100 |
| 2024/03/14 | 4,260 | 4,325 | 4,250 | 4,325 | 26,100 |
| 2024/03/13 | 4,300 | 4,350 | 4,255 | 4,275 | 17,100 |
| 2024/03/12 | 4,295 | 4,320 | 4,245 | 4,300 | 26,800 |
| 2024/03/11 | 4,380 | 4,380 | 4,265 | 4,335 | 13,500 |
| 2024/03/08 | 4,255 | 4,410 | 4,250 | 4,380 | 48,400 |
| 2024/03/07 | 4,330 | 4,330 | 4,250 | 4,290 | 27,700 |
| 2024/03/06 | 4,300 | 4,360 | 4,265 | 4,325 | 36,300 |
| 2024/03/05 | 4,365 | 4,395 | 4,335 | 4,360 | 15,800 |
| 2024/03/04 | 4,415 | 4,465 | 4,320 | 4,350 | 20,300 |
| 2024/03/01 | 4,455 | 4,455 | 4,375 | 4,405 | 10,400 |
| 2024/02/29 | 4,445 | 4,495 | 4,425 | 4,455 | 22,200 |
| 2024/02/28 | 4,375 | 4,450 | 4,305 | 4,430 | 29,200 |
| 2024/02/27 | 4,320 | 4,415 | 4,320 | 4,340 | 23,700 |
| 2024/02/26 | 4,375 | 4,405 | 4,345 | 4,345 | 17,600 |
| 2024/02/22 | 4,305 | 4,340 | 4,290 | 4,335 | 17,200 |
| 2024/02/21 | 4,285 | 4,330 | 4,250 | 4,285 | 24,600 |
| 2024/02/20 | 4,485 | 4,485 | 4,290 | 4,290 | 45,200 |
| 2024/02/19 | 4,500 | 4,510 | 4,390 | 4,460 | 32,600 |
| 2024/02/16 | 4,470 | 4,555 | 4,435 | 4,510 | 33,900 |
| 2024/02/15 | 4,460 | 4,490 | 4,385 | 4,430 | 24,600 |
| 2024/02/14 | 4,440 | 4,490 | 4,410 | 4,425 | 23,900 |
| 2024/02/13 | 4,255 | 4,470 | 4,190 | 4,460 | 47,700 |
| 2024/02/09 | 4,355 | 4,400 | 4,280 | 4,290 | 44,600 |
| 2024/02/08 | 4,425 | 4,470 | 4,345 | 4,425 | 22,300 |
| 2024/02/07 | 4,480 | 4,500 | 4,375 | 4,425 | 30,400 |
| 2024/02/06 | 4,470 | 4,545 | 4,455 | 4,515 | 13,800 |
| 2024/02/05 | 4,460 | 4,580 | 4,460 | 4,535 | 26,600 |
| 2024/02/02 | 4,385 | 4,455 | 4,355 | 4,435 | 9,100 |
| 2024/02/01 | 4,450 | 4,455 | 4,350 | 4,395 | 16,300 |
| 2024/01/31 | 4,300 | 4,490 | 4,300 | 4,475 | 26,100 |
| 2024/01/30 | 4,335 | 4,365 | 4,280 | 4,315 | 18,500 |
| 2024/01/29 | 4,240 | 4,360 | 4,240 | 4,335 | 12,700 |
| 2024/01/26 | 4,285 | 4,310 | 4,225 | 4,230 | 13,800 |
| 2024/01/25 | 4,245 | 4,310 | 4,240 | 4,285 | 11,000 |
| 2024/01/24 | 4,290 | 4,310 | 4,260 | 4,260 | 16,700 |
| 2024/01/23 | 4,380 | 4,385 | 4,285 | 4,315 | 16,500 |
| 2024/01/22 | 4,365 | 4,400 | 4,320 | 4,335 | 13,500 |
| 2024/01/19 | 4,345 | 4,380 | 4,320 | 4,345 | 9,700 |
| 2024/01/18 | 4,400 | 4,425 | 4,355 | 4,355 | 7,400 |
| 2024/01/17 | 4,450 | 4,510 | 4,405 | 4,405 | 12,000 |
| 2024/01/16 | 4,505 | 4,505 | 4,410 | 4,420 | 9,700 |
| 2024/01/15 | 4,345 | 4,510 | 4,345 | 4,475 | 17,400 |
| 2024/01/12 | 4,400 | 4,430 | 4,325 | 4,345 | 14,900 |
| 2024/01/11 | 4,425 | 4,475 | 4,410 | 4,435 | 19,900 |
| 2024/01/10 | 4,380 | 4,450 | 4,380 | 4,415 | 16,600 |
| 2024/01/09 | 4,400 | 4,450 | 4,320 | 4,355 | 20,400 |
| 2024/01/05 | 4,465 | 4,495 | 4,380 | 4,380 | 14,700 |
| 2024/01/04 | 4,470 | 4,470 | 4,405 | 4,445 | 13,700 |
| 2023/12/29 | 4,430 | 4,495 | 4,420 | 4,470 | 25,600 |
| 2023/12/28 | 4,330 | 4,430 | 4,330 | 4,430 | 17,300 |
| 2023/12/27 | 4,320 | 4,385 | 4,305 | 4,375 | 15,200 |
| 2023/12/26 | 4,350 | 4,355 | 4,280 | 4,310 | 12,700 |
| 2023/12/25 | 4,315 | 4,435 | 4,270 | 4,325 | 26,900 |
| 2023/12/22 | 4,235 | 4,280 | 4,235 | 4,280 | 17,400 |
| 2023/12/21 | 4,120 | 4,325 | 4,100 | 4,235 | 64,000 |
| 2023/12/20 | 4,075 | 4,135 | 4,075 | 4,120 | 21,400 |
| 2023/12/19 | 4,035 | 4,085 | 4,010 | 4,085 | 26,700 |
| 2023/12/18 | 4,010 | 4,030 | 3,970 | 4,010 | 12,200 |
| 2023/12/15 | 4,005 | 4,060 | 3,995 | 4,025 | 23,600 |
| 2023/12/14 | 4,040 | 4,045 | 3,970 | 4,005 | 17,800 |
| 2023/12/13 | 4,055 | 4,065 | 4,015 | 4,035 | 18,800 |
| 2023/12/12 | 4,125 | 4,130 | 4,035 | 4,055 | 19,600 |
| 2023/12/11 | 3,985 | 4,130 | 3,985 | 4,125 | 21,800 |
| 2023/12/08 | 4,110 | 4,110 | 3,965 | 3,995 | 31,500 |
| 2023/12/07 | 4,015 | 4,105 | 4,015 | 4,040 | 28,000 |
| 2023/12/06 | 3,930 | 4,075 | 3,930 | 4,050 | 24,000 |
| 2023/12/05 | 3,920 | 4,025 | 3,920 | 3,930 | 17,900 |
| 2023/12/04 | 3,920 | 3,975 | 3,905 | 3,945 | 8,300 |
| 2023/12/01 | 3,920 | 3,925 | 3,875 | 3,920 | 16,000 |
| 2023/11/30 | 3,900 | 3,905 | 3,820 | 3,875 | 32,100 |
| 2023/11/29 | 3,885 | 3,920 | 3,860 | 3,895 | 26,600 |
| 2023/11/28 | 3,820 | 3,870 | 3,820 | 3,860 | 18,900 |
| 2023/11/27 | 3,930 | 3,940 | 3,830 | 3,845 | 11,000 |
| 2023/11/24 | 3,850 | 3,890 | 3,830 | 3,880 | 10,300 |
| 2023/11/22 | 3,815 | 3,850 | 3,795 | 3,820 | 18,800 |
| 2023/11/21 | 3,850 | 3,865 | 3,820 | 3,840 | 17,800 |
| 2023/11/20 | 3,930 | 3,950 | 3,830 | 3,835 | 20,900 |
| 2023/11/17 | 3,940 | 3,960 | 3,880 | 3,945 | 13,600 |
| 2023/11/16 | 4,025 | 4,060 | 3,900 | 3,915 | 23,000 |
| 2023/11/15 | 4,050 | 4,055 | 4,005 | 4,040 | 14,700 |
| 2023/11/14 | 3,990 | 4,025 | 3,965 | 4,000 | 13,200 |
| 2023/11/13 | 3,995 | 3,995 | 3,930 | 3,965 | 13,500 |
| 2023/11/10 | 4,060 | 4,060 | 3,960 | 4,005 | 19,100 |
| 2023/11/09 | 3,995 | 4,050 | 3,955 | 4,045 | 13,200 |
| 2023/11/08 | 4,095 | 4,095 | 3,960 | 3,990 | 20,500 |
| 2023/11/07 | 4,150 | 4,175 | 4,110 | 4,110 | 15,800 |
| 2023/11/06 | 4,110 | 4,185 | 4,085 | 4,145 | 20,000 |
| 2023/11/02 | 4,095 | 4,095 | 4,020 | 4,040 | 15,000 |
| 2023/11/01 | 3,945 | 4,065 | 3,945 | 4,025 | 22,500 |
| 2023/10/31 | 3,845 | 3,930 | 3,845 | 3,930 | 12,200 |
| 2023/10/30 | 3,910 | 3,910 | 3,825 | 3,845 | 12,100 |
| 2023/10/27 | 3,885 | 3,990 | 3,885 | 3,980 | 13,800 |
| 2023/10/26 | 3,860 | 3,895 | 3,805 | 3,860 | 11,000 |
| 2023/10/25 | 3,910 | 3,945 | 3,875 | 3,900 | 12,300 |
| 2023/10/24 | 3,960 | 3,960 | 3,790 | 3,910 | 19,200 |
| 2023/10/23 | 3,970 | 3,980 | 3,910 | 3,935 | 20,500 |
| 2023/10/20 | 3,995 | 3,995 | 3,930 | 3,980 | 9,700 |
| 2023/10/19 | 4,020 | 4,020 | 3,930 | 3,955 | 8,900 |
| 2023/10/18 | 4,035 | 4,035 | 3,920 | 3,950 | 13,600 |
| 2023/10/17 | 3,935 | 4,010 | 3,935 | 3,965 | 11,400 |
| 2023/10/16 | 3,985 | 4,020 | 3,900 | 3,940 | 12,400 |
| 2023/10/13 | 4,050 | 4,100 | 4,005 | 4,025 | 13,300 |
| 2023/10/12 | 4,090 | 4,120 | 4,055 | 4,115 | 17,200 |
| 2023/10/11 | 4,060 | 4,115 | 4,040 | 4,090 | 15,700 |
| 2023/10/10 | 4,070 | 4,110 | 4,055 | 4,095 | 13,800 |
| 2023/10/06 | 3,890 | 4,025 | 3,890 | 3,980 | 15,800 |
| 2023/10/05 | 3,845 | 3,895 | 3,845 | 3,890 | 17,100 |
| 2023/10/04 | 3,955 | 3,955 | 3,855 | 3,865 | 31,200 |
| 2023/10/03 | 4,055 | 4,090 | 3,960 | 4,000 | 20,000 |