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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,010 | 1,020 | 1,007 | 1,007 | 55,000 |
| 2005/12/29 | 1,016 | 1,037 | 1,016 | 1,021 | 97,000 |
| 2005/12/28 | 1,001 | 1,021 | 996 | 1,015 | 117,000 |
| 2005/12/27 | 1,001 | 1,010 | 996 | 1,001 | 113,000 |
| 2005/12/26 | 1,000 | 1,010 | 992 | 996 | 250,000 |
| 2005/12/22 | 1,005 | 1,005 | 992 | 996 | 466,000 |
| 2005/12/21 | 1,020 | 1,030 | 999 | 1,008 | 351,000 |
| 2005/12/20 | 1,033 | 1,041 | 1,019 | 1,032 | 225,000 |
| 2005/12/19 | 1,035 | 1,063 | 1,011 | 1,013 | 264,000 |
| 2005/12/16 | 1,030 | 1,044 | 1,005 | 1,030 | 249,000 |
| 2005/12/15 | 1,050 | 1,050 | 1,001 | 1,010 | 179,000 |
| 2005/12/14 | 1,072 | 1,072 | 999 | 1,040 | 154,000 |
| 2005/12/13 | 1,075 | 1,108 | 1,061 | 1,073 | 106,000 |
| 2005/12/12 | 1,019 | 1,076 | 1,018 | 1,051 | 203,000 |
| 2005/12/09 | 1,008 | 1,045 | 1,000 | 1,018 | 123,000 |
| 2005/12/08 | 1,049 | 1,050 | 965 | 1,009 | 140,000 |
| 2005/12/07 | 1,036 | 1,059 | 1,024 | 1,031 | 124,000 |
| 2005/12/06 | 1,055 | 1,080 | 1,040 | 1,046 | 346,000 |
| 2005/12/05 | 985 | 1,065 | 980 | 1,061 | 326,000 |
| 2005/12/02 | 943 | 975 | 936 | 965 | 178,000 |
| 2005/12/01 | 909 | 936 | 907 | 933 | 161,000 |
| 2005/11/30 | 906 | 907 | 898 | 906 | 60,000 |
| 2005/11/29 | 899 | 905 | 884 | 905 | 60,000 |
| 2005/11/28 | 880 | 900 | 860 | 900 | 119,000 |
| 2005/11/25 | 904 | 906 | 880 | 900 | 96,000 |
| 2005/11/24 | 914 | 925 | 895 | 914 | 251,000 |
| 2005/11/22 | 930 | 941 | 896 | 910 | 438,000 |
| 2005/11/21 | 915 | 915 | 915 | 915 | 246,000 |
| 2005/11/18 | 807 | 821 | 802 | 815 | 53,000 |
| 2005/11/17 | 795 | 807 | 790 | 806 | 33,000 |
| 2005/11/16 | 790 | 800 | 786 | 793 | 30,000 |
| 2005/11/15 | 806 | 806 | 786 | 790 | 57,000 |
| 2005/11/14 | 792 | 806 | 778 | 786 | 49,000 |
| 2005/11/11 | 790 | 800 | 785 | 791 | 47,000 |
| 2005/11/10 | 796 | 796 | 779 | 785 | 71,000 |
| 2005/11/09 | 790 | 794 | 786 | 788 | 60,000 |
| 2005/11/08 | 794 | 799 | 780 | 792 | 17,000 |
| 2005/11/07 | 822 | 822 | 781 | 794 | 26,000 |
| 2005/11/04 | 788 | 803 | 788 | 802 | 65,000 |
| 2005/11/02 | 795 | 800 | 785 | 788 | 50,000 |
| 2005/11/01 | 775 | 790 | 775 | 785 | 73,000 |
| 2005/10/31 | 778 | 778 | 765 | 769 | 40,000 |
| 2005/10/28 | 746 | 760 | 742 | 758 | 60,000 |
| 2005/10/27 | 732 | 748 | 732 | 746 | 33,000 |
| 2005/10/26 | 740 | 752 | 724 | 739 | 103,000 |
| 2005/10/25 | 734 | 760 | 721 | 737 | 185,000 |
| 2005/10/24 | 772 | 781 | 730 | 744 | 128,000 |
| 2005/10/21 | 774 | 779 | 765 | 770 | 112,000 |
| 2005/10/20 | 782 | 782 | 771 | 773 | 44,000 |
| 2005/10/19 | 777 | 777 | 768 | 770 | 83,000 |
| 2005/10/18 | 779 | 779 | 765 | 767 | 119,000 |
| 2005/10/17 | 761 | 774 | 750 | 770 | 140,000 |
| 2005/10/14 | 761 | 761 | 750 | 754 | 54,000 |
| 2005/10/13 | 774 | 820 | 750 | 761 | 121,000 |
| 2005/10/12 | 749 | 764 | 745 | 764 | 73,000 |
| 2005/10/11 | 737 | 749 | 725 | 749 | 111,000 |
| 2005/10/07 | 735 | 751 | 735 | 747 | 48,000 |
| 2005/10/06 | 770 | 770 | 712 | 733 | 174,000 |
| 2005/10/05 | 788 | 788 | 763 | 768 | 74,000 |
| 2005/10/04 | 790 | 800 | 784 | 786 | 61,000 |
| 2005/10/03 | 825 | 825 | 786 | 786 | 73,000 |
| 2005/09/30 | 836 | 836 | 811 | 815 | 96,000 |
| 2005/09/29 | 890 | 890 | 821 | 837 | 154,000 |
| 2005/09/28 | 782 | 853 | 779 | 853 | 272,000 |
| 2005/09/27 | 783 | 783 | 773 | 777 | 74,000 |
| 2005/09/26 | 781 | 784 | 767 | 784 | 110,000 |
| 2005/09/22 | 756 | 779 | 750 | 779 | 101,000 |
| 2005/09/21 | 787 | 790 | 766 | 766 | 104,000 |
| 2005/09/20 | 760 | 790 | 760 | 786 | 131,000 |
| 2005/09/16 | 740 | 757 | 740 | 750 | 116,000 |
| 2005/09/15 | 730 | 749 | 730 | 741 | 144,000 |
| 2005/09/14 | 737 | 737 | 730 | 737 | 79,000 |
| 2005/09/13 | 726 | 740 | 722 | 737 | 141,000 |
| 2005/09/12 | 740 | 749 | 730 | 734 | 125,000 |
| 2005/09/09 | 740 | 740 | 727 | 740 | 168,000 |
| 2005/09/08 | 739 | 740 | 730 | 734 | 81,000 |
| 2005/09/07 | 750 | 750 | 735 | 745 | 119,000 |
| 2005/09/06 | 764 | 764 | 731 | 755 | 422,000 |
| 2005/09/05 | 688 | 780 | 688 | 778 | 1,220,000 |
| 2005/09/02 | 630 | 722 | 630 | 708 | 704,000 |
| 2005/09/01 | 622 | 624 | 618 | 622 | 50,000 |
| 2005/08/31 | 613 | 620 | 613 | 620 | 15,000 |
| 2005/08/30 | 617 | 620 | 616 | 620 | 41,000 |
| 2005/08/29 | 621 | 621 | 617 | 617 | 34,000 |
| 2005/08/26 | 625 | 625 | 616 | 622 | 69,000 |
| 2005/08/25 | 626 | 626 | 620 | 621 | 110,000 |
| 2005/08/24 | 610 | 617 | 605 | 616 | 86,000 |
| 2005/08/23 | 605 | 610 | 605 | 605 | 37,000 |
| 2005/08/22 | 601 | 606 | 597 | 604 | 63,000 |
| 2005/08/19 | 609 | 609 | 597 | 599 | 133,000 |
| 2005/08/18 | 612 | 615 | 610 | 613 | 46,000 |
| 2005/08/17 | 617 | 622 | 615 | 617 | 122,000 |
| 2005/08/16 | 618 | 623 | 618 | 621 | 21,000 |
| 2005/08/15 | 621 | 625 | 618 | 619 | 45,000 |
| 2005/08/12 | 623 | 625 | 621 | 621 | 60,000 |
| 2005/08/11 | 620 | 621 | 610 | 615 | 71,000 |
| 2005/08/10 | 628 | 628 | 611 | 613 | 141,000 |
| 2005/08/09 | 582 | 600 | 582 | 588 | 93,000 |
| 2005/08/08 | 568 | 583 | 562 | 580 | 78,000 |
| 2005/08/05 | 605 | 605 | 579 | 582 | 95,000 |
| 2005/08/04 | 609 | 609 | 595 | 608 | 68,000 |
| 2005/08/03 | 601 | 608 | 590 | 598 | 99,000 |
| 2005/08/02 | 614 | 614 | 600 | 600 | 47,000 |
| 2005/08/01 | 617 | 621 | 614 | 614 | 49,000 |
| 2005/07/29 | 629 | 629 | 616 | 616 | 74,000 |
| 2005/07/28 | 621 | 628 | 621 | 621 | 58,000 |
| 2005/07/27 | 621 | 623 | 621 | 621 | 35,000 |
| 2005/07/26 | 614 | 624 | 614 | 619 | 112,000 |
| 2005/07/25 | 621 | 621 | 613 | 613 | 79,000 |
| 2005/07/22 | 639 | 639 | 610 | 613 | 170,000 |
| 2005/07/21 | 637 | 646 | 637 | 638 | 144,000 |
| 2005/07/20 | 655 | 656 | 632 | 636 | 247,000 |
| 2005/07/19 | 655 | 664 | 653 | 657 | 105,000 |
| 2005/07/15 | 674 | 674 | 652 | 657 | 86,000 |
| 2005/07/14 | 675 | 683 | 665 | 676 | 117,000 |
| 2005/07/13 | 670 | 685 | 669 | 675 | 88,000 |
| 2005/07/12 | 697 | 697 | 665 | 673 | 86,000 |
| 2005/07/11 | 674 | 695 | 672 | 695 | 95,000 |
| 2005/07/08 | 673 | 673 | 667 | 673 | 134,000 |
| 2005/07/07 | 676 | 677 | 650 | 672 | 120,000 |
| 2005/07/06 | 682 | 685 | 666 | 666 | 169,000 |
| 2005/07/05 | 685 | 687 | 669 | 682 | 105,000 |
| 2005/07/04 | 697 | 697 | 673 | 686 | 97,000 |
| 2005/07/01 | 690 | 698 | 682 | 692 | 107,000 |
| 2005/06/30 | 682 | 687 | 677 | 680 | 163,000 |
| 2005/06/29 | 668 | 685 | 656 | 677 | 254,000 |
| 2005/06/28 | 645 | 659 | 635 | 658 | 110,000 |
| 2005/06/27 | 641 | 644 | 638 | 644 | 67,000 |
| 2005/06/24 | 629 | 637 | 621 | 637 | 43,000 |
| 2005/06/23 | 635 | 637 | 629 | 631 | 116,000 |
| 2005/06/22 | 640 | 645 | 636 | 642 | 191,000 |
| 2005/06/21 | 678 | 678 | 654 | 660 | 63,000 |
| 2005/06/20 | 673 | 680 | 672 | 675 | 96,000 |
| 2005/06/17 | 644 | 678 | 637 | 668 | 261,000 |
| 2005/06/16 | 643 | 649 | 637 | 637 | 132,000 |
| 2005/06/15 | 632 | 646 | 622 | 635 | 194,000 |
| 2005/06/14 | 633 | 634 | 611 | 634 | 236,000 |
| 2005/06/13 | 595 | 620 | 592 | 620 | 183,000 |
| 2005/06/10 | 594 | 599 | 590 | 595 | 202,000 |
| 2005/06/09 | 587 | 591 | 576 | 583 | 207,000 |
| 2005/06/08 | 574 | 578 | 571 | 577 | 105,000 |
| 2005/06/07 | 577 | 580 | 575 | 575 | 82,000 |
| 2005/06/06 | 572 | 584 | 570 | 574 | 272,000 |
| 2005/06/03 | 583 | 583 | 557 | 563 | 240,000 |
| 2005/06/02 | 600 | 603 | 581 | 583 | 111,000 |
| 2005/06/01 | 605 | 612 | 591 | 600 | 100,000 |
| 2005/05/31 | 618 | 623 | 615 | 615 | 73,000 |
| 2005/05/30 | 640 | 643 | 625 | 626 | 89,000 |
| 2005/05/27 | 632 | 650 | 625 | 650 | 59,000 |
| 2005/05/26 | 653 | 653 | 632 | 640 | 63,000 |
| 2005/05/25 | 653 | 659 | 650 | 652 | 35,000 |
| 2005/05/24 | 662 | 666 | 651 | 651 | 22,000 |
| 2005/05/23 | 677 | 677 | 645 | 661 | 55,000 |
| 2005/05/20 | 646 | 658 | 644 | 658 | 42,000 |
| 2005/05/19 | 656 | 656 | 636 | 637 | 73,000 |
| 2005/05/18 | 651 | 651 | 620 | 636 | 56,000 |
| 2005/05/17 | 680 | 680 | 650 | 650 | 75,000 |
| 2005/05/16 | 702 | 706 | 680 | 685 | 139,000 |
| 2005/05/13 | 710 | 710 | 701 | 702 | 35,000 |
| 2005/05/12 | 709 | 712 | 699 | 712 | 53,000 |
| 2005/05/11 | 710 | 710 | 696 | 710 | 46,000 |
| 2005/05/10 | 707 | 715 | 706 | 712 | 73,000 |
| 2005/05/09 | 710 | 728 | 703 | 708 | 162,000 |
| 2005/05/06 | 708 | 708 | 700 | 701 | 70,000 |
| 2005/05/02 | 689 | 710 | 683 | 708 | 44,000 |
| 2005/04/28 | 702 | 710 | 692 | 709 | 49,000 |
| 2005/04/27 | 712 | 716 | 704 | 711 | 32,000 |
| 2005/04/26 | 711 | 720 | 707 | 712 | 24,000 |
| 2005/04/25 | 714 | 721 | 710 | 711 | 38,000 |
| 2005/04/22 | 698 | 717 | 697 | 712 | 43,000 |
| 2005/04/21 | 699 | 701 | 688 | 688 | 46,000 |
| 2005/04/20 | 702 | 707 | 696 | 704 | 36,000 |
| 2005/04/19 | 707 | 707 | 687 | 692 | 103,000 |
| 2005/04/18 | 720 | 720 | 702 | 707 | 284,000 |
| 2005/04/15 | 728 | 735 | 722 | 735 | 70,000 |
| 2005/04/14 | 741 | 741 | 716 | 732 | 84,000 |
| 2005/04/13 | 728 | 746 | 728 | 740 | 65,000 |
| 2005/04/12 | 724 | 733 | 716 | 728 | 90,000 |
| 2005/04/11 | 745 | 745 | 726 | 732 | 97,000 |
| 2005/04/08 | 725 | 744 | 719 | 736 | 118,000 |
| 2005/04/07 | 727 | 727 | 716 | 725 | 73,000 |
| 2005/04/06 | 720 | 722 | 710 | 717 | 79,000 |
| 2005/04/05 | 700 | 714 | 700 | 710 | 86,000 |
| 2005/04/04 | 700 | 704 | 700 | 701 | 57,000 |
| 2005/04/01 | 693 | 703 | 686 | 701 | 98,000 |
| 2005/03/31 | 675 | 695 | 675 | 695 | 126,000 |
| 2005/03/30 | 676 | 678 | 670 | 675 | 58,000 |
| 2005/03/29 | 693 | 695 | 685 | 686 | 66,000 |
| 2005/03/28 | 706 | 706 | 686 | 687 | 30,000 |
| 2005/03/25 | 698 | 711 | 695 | 698 | 105,000 |
| 2005/03/24 | 685 | 699 | 674 | 695 | 129,000 |
| 2005/03/23 | 670 | 684 | 662 | 684 | 200,000 |
| 2005/03/22 | 665 | 672 | 652 | 672 | 69,000 |
| 2005/03/18 | 659 | 666 | 652 | 658 | 75,000 |
| 2005/03/17 | 659 | 666 | 649 | 660 | 70,000 |
| 2005/03/16 | 656 | 674 | 656 | 659 | 91,000 |
| 2005/03/15 | 650 | 650 | 633 | 648 | 111,000 |
| 2005/03/14 | 670 | 680 | 659 | 659 | 97,000 |
| 2005/03/11 | 661 | 671 | 652 | 667 | 184,000 |
| 2005/03/10 | 679 | 684 | 670 | 681 | 27,000 |
| 2005/03/09 | 679 | 685 | 678 | 680 | 34,000 |
| 2005/03/08 | 680 | 680 | 670 | 675 | 72,000 |
| 2005/03/07 | 671 | 689 | 670 | 686 | 99,000 |
| 2005/03/04 | 659 | 662 | 655 | 662 | 26,000 |
| 2005/03/03 | 660 | 662 | 655 | 659 | 27,000 |
| 2005/03/02 | 649 | 660 | 645 | 660 | 63,000 |
| 2005/03/01 | 642 | 645 | 637 | 645 | 68,000 |
| 2005/02/28 | 649 | 649 | 625 | 645 | 73,000 |
| 2005/02/25 | 640 | 640 | 620 | 639 | 23,000 |
| 2005/02/24 | 630 | 635 | 628 | 634 | 35,000 |
| 2005/02/23 | 606 | 623 | 606 | 620 | 74,000 |
| 2005/02/22 | 641 | 644 | 610 | 616 | 100,000 |
| 2005/02/21 | 632 | 642 | 627 | 640 | 50,000 |
| 2005/02/18 | 639 | 640 | 625 | 638 | 62,000 |
| 2005/02/17 | 651 | 655 | 638 | 638 | 81,000 |
| 2005/02/16 | 651 | 660 | 650 | 651 | 47,000 |
| 2005/02/15 | 669 | 677 | 648 | 650 | 80,000 |
| 2005/02/14 | 656 | 668 | 656 | 664 | 52,000 |
| 2005/02/10 | 645 | 650 | 631 | 650 | 102,000 |
| 2005/02/09 | 641 | 647 | 641 | 644 | 91,000 |
| 2005/02/08 | 635 | 638 | 633 | 638 | 30,000 |
| 2005/02/07 | 621 | 634 | 620 | 634 | 38,000 |
| 2005/02/04 | 634 | 634 | 625 | 628 | 67,000 |
| 2005/02/03 | 618 | 638 | 618 | 634 | 57,000 |
| 2005/02/02 | 625 | 625 | 618 | 622 | 41,000 |
| 2005/02/01 | 612 | 625 | 612 | 622 | 56,000 |
| 2005/01/31 | 605 | 624 | 605 | 613 | 80,000 |
| 2005/01/28 | 624 | 624 | 602 | 615 | 106,000 |
| 2005/01/27 | 639 | 639 | 625 | 625 | 117,000 |
| 2005/01/26 | 626 | 636 | 620 | 630 | 170,000 |
| 2005/01/25 | 611 | 620 | 611 | 620 | 85,000 |
| 2005/01/24 | 611 | 615 | 603 | 611 | 56,000 |
| 2005/01/21 | 604 | 627 | 600 | 621 | 102,000 |
| 2005/01/20 | 605 | 606 | 596 | 604 | 54,000 |
| 2005/01/19 | 610 | 615 | 606 | 607 | 115,000 |
| 2005/01/18 | 580 | 635 | 580 | 619 | 204,000 |
| 2005/01/17 | 583 | 590 | 579 | 581 | 33,000 |
| 2005/01/14 | 575 | 585 | 565 | 580 | 98,000 |
| 2005/01/13 | 575 | 582 | 571 | 579 | 40,000 |
| 2005/01/12 | 579 | 585 | 573 | 575 | 33,000 |
| 2005/01/11 | 574 | 579 | 567 | 579 | 66,000 |
| 2005/01/07 | 559 | 568 | 545 | 564 | 56,000 |
| 2005/01/06 | 551 | 560 | 551 | 560 | 23,000 |
| 2005/01/05 | 563 | 563 | 550 | 558 | 33,000 |
| 2005/01/04 | 547 | 566 | 547 | 564 | 27,000 |