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 |
|---|---|---|---|---|---|
| 2009/12/30 | 825 | 831 | 814 | 826 | 84,000 |
| 2009/12/29 | 828 | 833 | 823 | 825 | 115,000 |
| 2009/12/28 | 824 | 830 | 819 | 825 | 124,000 |
| 2009/12/25 | 826 | 826 | 820 | 825 | 128,000 |
| 2009/12/24 | 840 | 840 | 821 | 833 | 158,000 |
| 2009/12/22 | 817 | 826 | 817 | 822 | 79,000 |
| 2009/12/21 | 816 | 828 | 816 | 818 | 92,000 |
| 2009/12/18 | 816 | 821 | 806 | 821 | 138,000 |
| 2009/12/17 | 823 | 831 | 822 | 824 | 85,000 |
| 2009/12/16 | 821 | 843 | 817 | 819 | 113,000 |
| 2009/12/15 | 821 | 822 | 810 | 812 | 115,000 |
| 2009/12/14 | 831 | 831 | 810 | 822 | 157,000 |
| 2009/12/11 | 826 | 835 | 813 | 831 | 167,000 |
| 2009/12/10 | 832 | 845 | 818 | 829 | 183,000 |
| 2009/12/09 | 853 | 866 | 834 | 835 | 224,000 |
| 2009/12/08 | 866 | 866 | 846 | 855 | 163,000 |
| 2009/12/07 | 870 | 870 | 856 | 859 | 149,000 |
| 2009/12/04 | 837 | 860 | 837 | 860 | 153,000 |
| 2009/12/03 | 856 | 856 | 819 | 846 | 317,000 |
| 2009/12/02 | 879 | 879 | 850 | 860 | 150,000 |
| 2009/12/01 | 860 | 885 | 858 | 878 | 172,000 |
| 2009/11/30 | 864 | 876 | 853 | 857 | 199,000 |
| 2009/11/27 | 880 | 901 | 861 | 864 | 86,000 |
| 2009/11/26 | 897 | 902 | 886 | 893 | 168,000 |
| 2009/11/25 | 878 | 910 | 878 | 907 | 178,000 |
| 2009/11/24 | 918 | 919 | 879 | 888 | 218,000 |
| 2009/11/20 | 927 | 936 | 917 | 922 | 127,000 |
| 2009/11/19 | 931 | 938 | 924 | 927 | 108,000 |
| 2009/11/18 | 920 | 944 | 920 | 929 | 230,000 |
| 2009/11/17 | 911 | 927 | 903 | 914 | 340,000 |
| 2009/11/16 | 985 | 985 | 885 | 902 | 702,000 |
| 2009/11/13 | 1,095 | 1,112 | 1,076 | 1,085 | 173,000 |
| 2009/11/12 | 1,090 | 1,094 | 1,080 | 1,081 | 47,000 |
| 2009/11/11 | 1,096 | 1,102 | 1,089 | 1,089 | 47,000 |
| 2009/11/10 | 1,116 | 1,120 | 1,093 | 1,096 | 83,000 |
| 2009/11/09 | 1,101 | 1,108 | 1,093 | 1,105 | 51,000 |
| 2009/11/06 | 1,117 | 1,122 | 1,091 | 1,112 | 60,000 |
| 2009/11/05 | 1,116 | 1,131 | 1,095 | 1,100 | 88,000 |
| 2009/11/04 | 1,112 | 1,133 | 1,093 | 1,115 | 72,000 |
| 2009/11/02 | 1,069 | 1,111 | 1,069 | 1,106 | 79,000 |
| 2009/10/30 | 1,096 | 1,109 | 1,088 | 1,101 | 109,000 |
| 2009/10/29 | 1,099 | 1,099 | 1,081 | 1,095 | 148,000 |
| 2009/10/28 | 1,096 | 1,122 | 1,096 | 1,119 | 157,000 |
| 2009/10/27 | 1,089 | 1,108 | 1,082 | 1,107 | 178,000 |
| 2009/10/26 | 1,116 | 1,145 | 1,101 | 1,105 | 157,000 |
| 2009/10/23 | 1,162 | 1,180 | 1,124 | 1,125 | 201,000 |
| 2009/10/22 | 1,091 | 1,159 | 1,072 | 1,149 | 294,000 |
| 2009/10/21 | 1,068 | 1,108 | 1,055 | 1,101 | 164,000 |
| 2009/10/20 | 1,038 | 1,078 | 1,038 | 1,074 | 115,000 |
| 2009/10/19 | 1,029 | 1,050 | 1,029 | 1,050 | 72,000 |
| 2009/10/16 | 1,060 | 1,060 | 1,040 | 1,049 | 97,000 |
| 2009/10/15 | 1,038 | 1,060 | 1,038 | 1,060 | 194,000 |
| 2009/10/14 | 1,044 | 1,051 | 1,007 | 1,030 | 204,000 |
| 2009/10/13 | 1,036 | 1,047 | 1,025 | 1,044 | 158,000 |
| 2009/10/09 | 1,045 | 1,062 | 1,035 | 1,055 | 155,000 |
| 2009/10/08 | 1,030 | 1,040 | 1,020 | 1,028 | 79,000 |
| 2009/10/07 | 1,011 | 1,032 | 987 | 1,032 | 191,000 |
| 2009/10/06 | 1,030 | 1,050 | 1,017 | 1,030 | 136,000 |
| 2009/10/05 | 1,068 | 1,068 | 1,044 | 1,048 | 44,000 |
| 2009/10/02 | 1,065 | 1,065 | 1,030 | 1,052 | 65,000 |
| 2009/10/01 | 1,090 | 1,090 | 1,070 | 1,072 | 55,000 |
| 2009/09/30 | 1,086 | 1,092 | 1,069 | 1,089 | 107,000 |
| 2009/09/29 | 1,060 | 1,089 | 1,053 | 1,086 | 152,000 |
| 2009/09/28 | 1,100 | 1,100 | 1,084 | 1,090 | 111,000 |
| 2009/09/25 | 1,127 | 1,127 | 1,103 | 1,108 | 83,000 |
| 2009/09/24 | 1,102 | 1,135 | 1,102 | 1,127 | 85,000 |
| 2009/09/18 | 1,121 | 1,121 | 1,108 | 1,120 | 64,000 |
| 2009/09/17 | 1,118 | 1,124 | 1,111 | 1,121 | 63,000 |
| 2009/09/16 | 1,107 | 1,125 | 1,102 | 1,109 | 150,000 |
| 2009/09/15 | 1,124 | 1,134 | 1,102 | 1,108 | 129,000 |
| 2009/09/14 | 1,135 | 1,140 | 1,130 | 1,138 | 90,000 |
| 2009/09/11 | 1,149 | 1,149 | 1,126 | 1,140 | 187,000 |
| 2009/09/10 | 1,134 | 1,148 | 1,121 | 1,146 | 127,000 |
| 2009/09/09 | 1,115 | 1,137 | 1,115 | 1,121 | 130,000 |
| 2009/09/08 | 1,124 | 1,141 | 1,119 | 1,133 | 215,000 |
| 2009/09/07 | 1,130 | 1,140 | 1,120 | 1,134 | 132,000 |
| 2009/09/04 | 1,085 | 1,119 | 1,085 | 1,115 | 184,000 |
| 2009/09/03 | 1,113 | 1,119 | 1,098 | 1,098 | 118,000 |
| 2009/09/02 | 1,088 | 1,126 | 1,072 | 1,114 | 245,000 |
| 2009/09/01 | 1,096 | 1,096 | 1,080 | 1,088 | 91,000 |
| 2009/08/31 | 1,087 | 1,104 | 1,087 | 1,097 | 129,000 |
| 2009/08/28 | 1,095 | 1,108 | 1,078 | 1,104 | 177,000 |
| 2009/08/27 | 1,080 | 1,101 | 1,074 | 1,095 | 237,000 |
| 2009/08/26 | 1,071 | 1,092 | 1,040 | 1,086 | 113,000 |
| 2009/08/25 | 1,059 | 1,076 | 1,036 | 1,071 | 113,000 |
| 2009/08/24 | 1,093 | 1,093 | 1,069 | 1,079 | 131,000 |
| 2009/08/21 | 1,037 | 1,088 | 1,026 | 1,082 | 256,000 |
| 2009/08/20 | 1,019 | 1,048 | 1,004 | 1,041 | 224,000 |
| 2009/08/19 | 1,009 | 1,034 | 1,007 | 1,021 | 172,000 |
| 2009/08/18 | 987 | 1,005 | 987 | 999 | 72,000 |
| 2009/08/17 | 988 | 1,008 | 980 | 987 | 147,000 |
| 2009/08/14 | 1,004 | 1,013 | 991 | 994 | 134,000 |
| 2009/08/13 | 982 | 1,037 | 980 | 1,011 | 409,000 |
| 2009/08/12 | 959 | 981 | 955 | 974 | 218,000 |
| 2009/08/11 | 953 | 967 | 947 | 962 | 225,000 |
| 2009/08/10 | 966 | 989 | 955 | 962 | 297,000 |
| 2009/08/07 | 920 | 944 | 911 | 916 | 124,000 |
| 2009/08/06 | 932 | 932 | 910 | 910 | 107,000 |
| 2009/08/05 | 932 | 937 | 910 | 919 | 165,000 |
| 2009/08/04 | 950 | 952 | 933 | 937 | 81,000 |
| 2009/08/03 | 934 | 937 | 928 | 931 | 163,000 |
| 2009/07/31 | 931 | 935 | 928 | 933 | 77,000 |
| 2009/07/30 | 930 | 933 | 929 | 930 | 94,000 |
| 2009/07/29 | 930 | 937 | 928 | 929 | 51,000 |
| 2009/07/28 | 940 | 940 | 926 | 934 | 78,000 |
| 2009/07/27 | 937 | 945 | 929 | 931 | 116,000 |
| 2009/07/24 | 931 | 940 | 923 | 929 | 184,000 |
| 2009/07/23 | 932 | 938 | 914 | 916 | 170,000 |
| 2009/07/22 | 940 | 945 | 915 | 924 | 185,000 |
| 2009/07/21 | 929 | 948 | 929 | 942 | 53,000 |
| 2009/07/17 | 924 | 928 | 919 | 919 | 88,000 |
| 2009/07/16 | 919 | 934 | 919 | 923 | 73,000 |
| 2009/07/15 | 909 | 940 | 896 | 924 | 122,000 |
| 2009/07/14 | 912 | 919 | 905 | 906 | 105,000 |
| 2009/07/13 | 900 | 934 | 889 | 898 | 216,000 |
| 2009/07/10 | 901 | 901 | 878 | 881 | 145,000 |
| 2009/07/09 | 927 | 927 | 895 | 901 | 93,000 |
| 2009/07/08 | 927 | 927 | 904 | 927 | 197,000 |
| 2009/07/07 | 934 | 940 | 920 | 926 | 122,000 |
| 2009/07/06 | 950 | 960 | 931 | 934 | 106,000 |
| 2009/07/03 | 954 | 954 | 922 | 940 | 128,000 |
| 2009/07/02 | 960 | 965 | 957 | 959 | 82,000 |
| 2009/07/01 | 995 | 995 | 953 | 956 | 161,000 |
| 2009/06/30 | 994 | 997 | 972 | 994 | 153,000 |
| 2009/06/29 | 1,020 | 1,020 | 982 | 997 | 172,000 |
| 2009/06/26 | 1,015 | 1,015 | 969 | 1,001 | 202,000 |
| 2009/06/25 | 965 | 1,020 | 965 | 1,015 | 375,000 |
| 2009/06/24 | 934 | 959 | 934 | 954 | 175,000 |
| 2009/06/23 | 888 | 936 | 871 | 936 | 330,000 |
| 2009/06/22 | 906 | 927 | 906 | 912 | 92,000 |
| 2009/06/19 | 926 | 929 | 895 | 896 | 151,000 |
| 2009/06/18 | 926 | 934 | 912 | 924 | 86,000 |
| 2009/06/17 | 900 | 941 | 888 | 936 | 140,000 |
| 2009/06/16 | 914 | 933 | 906 | 909 | 113,000 |
| 2009/06/15 | 930 | 958 | 930 | 944 | 80,000 |
| 2009/06/12 | 935 | 945 | 925 | 939 | 110,000 |
| 2009/06/11 | 932 | 938 | 906 | 934 | 154,000 |
| 2009/06/10 | 934 | 953 | 926 | 932 | 221,000 |
| 2009/06/09 | 934 | 951 | 932 | 935 | 232,000 |
| 2009/06/08 | 940 | 947 | 931 | 932 | 130,000 |
| 2009/06/05 | 974 | 982 | 933 | 939 | 186,000 |
| 2009/06/04 | 965 | 993 | 965 | 984 | 152,000 |
| 2009/06/03 | 943 | 973 | 934 | 956 | 323,000 |
| 2009/06/02 | 960 | 966 | 943 | 943 | 134,000 |
| 2009/06/01 | 963 | 976 | 950 | 953 | 161,000 |
| 2009/05/29 | 912 | 962 | 909 | 959 | 371,000 |
| 2009/05/28 | 907 | 925 | 902 | 903 | 231,000 |
| 2009/05/27 | 899 | 909 | 896 | 906 | 223,000 |
| 2009/05/26 | 878 | 892 | 864 | 892 | 198,000 |
| 2009/05/25 | 849 | 874 | 847 | 871 | 243,000 |
| 2009/05/22 | 858 | 858 | 840 | 848 | 167,000 |
| 2009/05/21 | 840 | 861 | 840 | 859 | 145,000 |
| 2009/05/20 | 837 | 851 | 828 | 850 | 140,000 |
| 2009/05/19 | 818 | 830 | 818 | 827 | 216,000 |
| 2009/05/18 | 820 | 820 | 805 | 808 | 318,000 |
| 2009/05/15 | 855 | 868 | 855 | 858 | 94,000 |
| 2009/05/14 | 868 | 869 | 843 | 845 | 210,000 |
| 2009/05/13 | 875 | 885 | 872 | 876 | 65,000 |
| 2009/05/12 | 879 | 895 | 874 | 875 | 78,000 |
| 2009/05/11 | 900 | 908 | 880 | 880 | 102,000 |
| 2009/05/08 | 870 | 885 | 870 | 880 | 157,000 |
| 2009/05/07 | 866 | 874 | 856 | 862 | 124,000 |
| 2009/05/01 | 849 | 859 | 843 | 851 | 59,000 |
| 2009/04/30 | 849 | 876 | 849 | 858 | 109,000 |
| 2009/04/28 | 864 | 875 | 840 | 840 | 105,000 |
| 2009/04/27 | 856 | 870 | 849 | 855 | 112,000 |
| 2009/04/24 | 891 | 891 | 856 | 856 | 229,000 |
| 2009/04/23 | 869 | 890 | 869 | 884 | 237,000 |
| 2009/04/22 | 889 | 891 | 860 | 866 | 245,000 |
| 2009/04/21 | 873 | 873 | 850 | 864 | 124,000 |
| 2009/04/20 | 864 | 881 | 857 | 876 | 120,000 |
| 2009/04/17 | 868 | 871 | 858 | 863 | 119,000 |
| 2009/04/16 | 870 | 880 | 840 | 842 | 188,000 |
| 2009/04/15 | 890 | 894 | 873 | 879 | 136,000 |
| 2009/04/14 | 894 | 894 | 874 | 888 | 126,000 |
| 2009/04/13 | 903 | 903 | 876 | 885 | 150,000 |
| 2009/04/10 | 922 | 922 | 891 | 903 | 191,000 |
| 2009/04/09 | 868 | 892 | 864 | 892 | 199,000 |
| 2009/04/08 | 870 | 900 | 857 | 859 | 198,000 |
| 2009/04/07 | 860 | 896 | 855 | 871 | 305,000 |
| 2009/04/06 | 845 | 866 | 835 | 841 | 94,000 |
| 2009/04/03 | 887 | 887 | 842 | 845 | 144,000 |
| 2009/04/02 | 889 | 889 | 865 | 881 | 89,000 |
| 2009/04/01 | 843 | 873 | 840 | 865 | 139,000 |
| 2009/03/31 | 821 | 844 | 806 | 833 | 216,000 |
| 2009/03/30 | 873 | 877 | 840 | 840 | 135,000 |
| 2009/03/27 | 903 | 914 | 883 | 883 | 154,000 |
| 2009/03/26 | 881 | 906 | 880 | 903 | 114,000 |
| 2009/03/25 | 896 | 906 | 882 | 895 | 207,000 |
| 2009/03/24 | 899 | 909 | 895 | 906 | 234,000 |
| 2009/03/23 | 870 | 888 | 869 | 883 | 212,000 |
| 2009/03/19 | 850 | 873 | 841 | 869 | 326,000 |
| 2009/03/18 | 843 | 847 | 836 | 840 | 274,000 |
| 2009/03/17 | 830 | 862 | 830 | 847 | 98,000 |
| 2009/03/16 | 827 | 854 | 827 | 840 | 174,000 |
| 2009/03/13 | 821 | 844 | 821 | 832 | 184,000 |
| 2009/03/12 | 827 | 837 | 822 | 830 | 187,000 |
| 2009/03/11 | 862 | 870 | 844 | 857 | 239,000 |
| 2009/03/10 | 841 | 870 | 841 | 859 | 362,000 |
| 2009/03/09 | 821 | 852 | 821 | 847 | 286,000 |
| 2009/03/06 | 864 | 864 | 831 | 831 | 289,000 |
| 2009/03/05 | 914 | 927 | 888 | 893 | 257,000 |
| 2009/03/04 | 835 | 919 | 830 | 893 | 284,000 |
| 2009/03/03 | 852 | 858 | 829 | 832 | 207,000 |
| 2009/03/02 | 879 | 879 | 860 | 864 | 77,000 |
| 2009/02/27 | 834 | 878 | 834 | 871 | 245,000 |
| 2009/02/26 | 860 | 869 | 828 | 833 | 266,000 |
| 2009/02/25 | 860 | 888 | 849 | 869 | 138,000 |
| 2009/02/24 | 863 | 874 | 847 | 854 | 286,000 |
| 2009/02/23 | 870 | 899 | 870 | 883 | 148,000 |
| 2009/02/20 | 929 | 937 | 885 | 893 | 214,000 |
| 2009/02/19 | 975 | 980 | 919 | 921 | 480,000 |
| 2009/02/18 | 978 | 1,005 | 970 | 973 | 228,000 |
| 2009/02/17 | 982 | 1,006 | 980 | 986 | 171,000 |
| 2009/02/16 | 1,000 | 1,000 | 978 | 988 | 151,000 |
| 2009/02/13 | 996 | 1,002 | 980 | 1,000 | 220,000 |
| 2009/02/12 | 1,010 | 1,038 | 996 | 996 | 186,000 |
| 2009/02/10 | 1,006 | 1,021 | 990 | 1,010 | 198,000 |
| 2009/02/09 | 1,053 | 1,057 | 1,002 | 1,003 | 304,000 |
| 2009/02/06 | 1,056 | 1,066 | 1,038 | 1,049 | 465,000 |
| 2009/02/05 | 1,065 | 1,065 | 1,034 | 1,036 | 346,000 |
| 2009/02/04 | 1,033 | 1,070 | 1,033 | 1,065 | 333,000 |
| 2009/02/03 | 1,093 | 1,093 | 1,037 | 1,037 | 281,000 |
| 2009/02/02 | 1,069 | 1,100 | 1,060 | 1,087 | 333,000 |
| 2009/01/30 | 1,100 | 1,125 | 1,069 | 1,082 | 279,000 |
| 2009/01/29 | 1,088 | 1,130 | 1,088 | 1,120 | 302,000 |
| 2009/01/28 | 1,100 | 1,157 | 1,085 | 1,093 | 776,000 |
| 2009/01/27 | 1,021 | 1,122 | 1,021 | 1,089 | 386,000 |
| 2009/01/26 | 1,007 | 1,038 | 1,005 | 1,015 | 305,000 |
| 2009/01/23 | 1,026 | 1,036 | 1,010 | 1,018 | 211,000 |
| 2009/01/22 | 1,041 | 1,050 | 1,015 | 1,045 | 491,000 |
| 2009/01/21 | 980 | 1,050 | 967 | 1,042 | 461,000 |
| 2009/01/20 | 996 | 1,005 | 980 | 993 | 551,000 |
| 2009/01/19 | 979 | 1,019 | 975 | 1,016 | 306,000 |
| 2009/01/16 | 943 | 980 | 939 | 980 | 227,000 |
| 2009/01/15 | 930 | 950 | 913 | 937 | 204,000 |
| 2009/01/14 | 943 | 948 | 923 | 942 | 149,000 |
| 2009/01/13 | 959 | 960 | 943 | 943 | 82,000 |
| 2009/01/09 | 963 | 989 | 963 | 977 | 197,000 |
| 2009/01/08 | 952 | 973 | 952 | 954 | 136,000 |
| 2009/01/07 | 975 | 1,003 | 975 | 982 | 132,000 |
| 2009/01/06 | 1,001 | 1,019 | 1,001 | 1,014 | 126,000 |
| 2009/01/05 | 1,010 | 1,015 | 999 | 1,007 | 50,000 |