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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,236 | 1,263 | 1,232 | 1,255 | 105,000 |
| 2015/12/29 | 1,191 | 1,219 | 1,176 | 1,201 | 75,000 |
| 2015/12/28 | 1,148 | 1,192 | 1,148 | 1,180 | 33,000 |
| 2015/12/25 | 1,179 | 1,182 | 1,169 | 1,176 | 59,000 |
| 2015/12/24 | 1,191 | 1,191 | 1,163 | 1,169 | 50,000 |
| 2015/12/22 | 1,194 | 1,197 | 1,181 | 1,186 | 73,000 |
| 2015/12/21 | 1,200 | 1,210 | 1,184 | 1,189 | 113,000 |
| 2015/12/18 | 1,242 | 1,251 | 1,202 | 1,203 | 108,000 |
| 2015/12/17 | 1,200 | 1,226 | 1,199 | 1,215 | 81,000 |
| 2015/12/16 | 1,200 | 1,200 | 1,168 | 1,186 | 59,000 |
| 2015/12/15 | 1,227 | 1,227 | 1,170 | 1,170 | 59,000 |
| 2015/12/14 | 1,205 | 1,213 | 1,129 | 1,208 | 468,000 |
| 2015/12/11 | 1,237 | 1,248 | 1,200 | 1,207 | 311,000 |
| 2015/12/10 | 1,226 | 1,234 | 1,202 | 1,211 | 268,000 |
| 2015/12/09 | 1,244 | 1,259 | 1,233 | 1,243 | 249,000 |
| 2015/12/08 | 1,271 | 1,276 | 1,249 | 1,255 | 221,000 |
| 2015/12/07 | 1,262 | 1,280 | 1,261 | 1,275 | 180,000 |
| 2015/12/04 | 1,260 | 1,277 | 1,241 | 1,261 | 105,000 |
| 2015/12/03 | 1,247 | 1,296 | 1,233 | 1,290 | 260,000 |
| 2015/12/02 | 1,197 | 1,250 | 1,183 | 1,249 | 334,000 |
| 2015/12/01 | 1,158 | 1,203 | 1,158 | 1,185 | 251,000 |
| 2015/11/30 | 1,168 | 1,176 | 1,136 | 1,157 | 141,000 |
| 2015/11/27 | 1,160 | 1,185 | 1,159 | 1,167 | 154,000 |
| 2015/11/26 | 1,156 | 1,162 | 1,146 | 1,159 | 58,000 |
| 2015/11/25 | 1,144 | 1,159 | 1,133 | 1,142 | 160,000 |
| 2015/11/24 | 1,168 | 1,187 | 1,160 | 1,166 | 101,000 |
| 2015/11/20 | 1,158 | 1,164 | 1,134 | 1,146 | 167,000 |
| 2015/11/19 | 1,149 | 1,160 | 1,138 | 1,153 | 104,000 |
| 2015/11/18 | 1,154 | 1,154 | 1,126 | 1,132 | 104,000 |
| 2015/11/17 | 1,116 | 1,136 | 1,116 | 1,134 | 162,000 |
| 2015/11/16 | 1,117 | 1,129 | 1,095 | 1,096 | 175,000 |
| 2015/11/13 | 1,140 | 1,154 | 1,112 | 1,120 | 227,000 |
| 2015/11/12 | 1,182 | 1,184 | 1,147 | 1,166 | 297,000 |
| 2015/11/11 | 1,238 | 1,240 | 1,151 | 1,181 | 255,000 |
| 2015/11/10 | 1,263 | 1,300 | 1,261 | 1,276 | 156,000 |
| 2015/11/09 | 1,289 | 1,299 | 1,278 | 1,293 | 117,000 |
| 2015/11/06 | 1,260 | 1,288 | 1,257 | 1,279 | 93,000 |
| 2015/11/05 | 1,265 | 1,273 | 1,245 | 1,262 | 61,000 |
| 2015/11/04 | 1,287 | 1,299 | 1,220 | 1,243 | 149,000 |
| 2015/11/02 | 1,290 | 1,308 | 1,284 | 1,287 | 125,000 |
| 2015/10/30 | 1,285 | 1,298 | 1,270 | 1,290 | 100,000 |
| 2015/10/29 | 1,260 | 1,277 | 1,223 | 1,264 | 264,000 |
| 2015/10/28 | 1,243 | 1,275 | 1,239 | 1,245 | 95,000 |
| 2015/10/27 | 1,285 | 1,286 | 1,245 | 1,260 | 77,000 |
| 2015/10/26 | 1,310 | 1,317 | 1,287 | 1,287 | 114,000 |
| 2015/10/23 | 1,290 | 1,302 | 1,253 | 1,293 | 114,000 |
| 2015/10/22 | 1,329 | 1,329 | 1,244 | 1,260 | 78,000 |
| 2015/10/21 | 1,300 | 1,316 | 1,287 | 1,299 | 137,000 |
| 2015/10/20 | 1,286 | 1,299 | 1,272 | 1,291 | 90,000 |
| 2015/10/19 | 1,277 | 1,284 | 1,248 | 1,271 | 95,000 |
| 2015/10/16 | 1,267 | 1,285 | 1,258 | 1,263 | 87,000 |
| 2015/10/15 | 1,246 | 1,272 | 1,246 | 1,269 | 102,000 |
| 2015/10/14 | 1,268 | 1,268 | 1,229 | 1,237 | 139,000 |
| 2015/10/13 | 1,317 | 1,319 | 1,247 | 1,254 | 132,000 |
| 2015/10/09 | 1,250 | 1,300 | 1,243 | 1,287 | 181,000 |
| 2015/10/08 | 1,248 | 1,259 | 1,231 | 1,238 | 80,000 |
| 2015/10/07 | 1,230 | 1,256 | 1,224 | 1,241 | 174,000 |
| 2015/10/06 | 1,212 | 1,247 | 1,212 | 1,224 | 72,000 |
| 2015/10/05 | 1,216 | 1,229 | 1,200 | 1,212 | 80,000 |
| 2015/10/02 | 1,238 | 1,238 | 1,205 | 1,216 | 40,000 |
| 2015/10/01 | 1,229 | 1,258 | 1,215 | 1,228 | 114,000 |
| 2015/09/30 | 1,209 | 1,239 | 1,187 | 1,229 | 116,000 |
| 2015/09/29 | 1,219 | 1,228 | 1,166 | 1,194 | 125,000 |
| 2015/09/28 | 1,244 | 1,244 | 1,194 | 1,219 | 168,000 |
| 2015/09/25 | 1,243 | 1,258 | 1,222 | 1,245 | 150,000 |
| 2015/09/24 | 1,211 | 1,254 | 1,185 | 1,244 | 99,000 |
| 2015/09/18 | 1,241 | 1,274 | 1,230 | 1,241 | 214,000 |
| 2015/09/17 | 1,215 | 1,244 | 1,197 | 1,241 | 112,000 |
| 2015/09/16 | 1,194 | 1,232 | 1,175 | 1,215 | 228,000 |
| 2015/09/15 | 1,200 | 1,217 | 1,169 | 1,179 | 143,000 |
| 2015/09/14 | 1,200 | 1,227 | 1,178 | 1,188 | 306,000 |
| 2015/09/11 | 1,180 | 1,227 | 1,175 | 1,189 | 197,000 |
| 2015/09/10 | 1,085 | 1,198 | 1,065 | 1,187 | 399,000 |
| 2015/09/09 | 1,072 | 1,108 | 1,072 | 1,104 | 303,000 |
| 2015/09/08 | 1,078 | 1,126 | 1,066 | 1,076 | 202,000 |
| 2015/09/07 | 1,080 | 1,117 | 1,075 | 1,083 | 183,000 |
| 2015/09/04 | 1,126 | 1,163 | 1,050 | 1,086 | 252,000 |
| 2015/09/03 | 1,159 | 1,176 | 1,125 | 1,131 | 263,000 |
| 2015/09/02 | 1,165 | 1,195 | 1,132 | 1,153 | 328,000 |
| 2015/09/01 | 1,279 | 1,279 | 1,183 | 1,195 | 324,000 |
| 2015/08/31 | 1,250 | 1,284 | 1,230 | 1,284 | 144,000 |
| 2015/08/28 | 1,265 | 1,292 | 1,215 | 1,244 | 351,000 |
| 2015/08/27 | 1,320 | 1,320 | 1,244 | 1,263 | 281,000 |
| 2015/08/26 | 1,308 | 1,349 | 1,275 | 1,312 | 221,000 |
| 2015/08/25 | 1,313 | 1,319 | 1,201 | 1,263 | 167,000 |
| 2015/08/24 | 1,358 | 1,387 | 1,313 | 1,313 | 86,000 |
| 2015/08/21 | 1,410 | 1,412 | 1,376 | 1,388 | 137,000 |
| 2015/08/20 | 1,435 | 1,473 | 1,429 | 1,440 | 161,000 |
| 2015/08/19 | 1,406 | 1,449 | 1,406 | 1,431 | 88,000 |
| 2015/08/18 | 1,426 | 1,440 | 1,398 | 1,436 | 209,000 |
| 2015/08/17 | 1,330 | 1,417 | 1,328 | 1,410 | 168,000 |
| 2015/08/14 | 1,332 | 1,332 | 1,316 | 1,328 | 41,000 |
| 2015/08/13 | 1,325 | 1,333 | 1,301 | 1,331 | 79,000 |
| 2015/08/12 | 1,343 | 1,343 | 1,312 | 1,333 | 97,000 |
| 2015/08/11 | 1,330 | 1,358 | 1,327 | 1,343 | 120,000 |
| 2015/08/10 | 1,300 | 1,339 | 1,265 | 1,328 | 240,000 |
| 2015/08/07 | 1,230 | 1,251 | 1,213 | 1,236 | 60,000 |
| 2015/08/06 | 1,237 | 1,239 | 1,225 | 1,236 | 44,000 |
| 2015/08/05 | 1,250 | 1,250 | 1,212 | 1,237 | 62,000 |
| 2015/08/04 | 1,274 | 1,275 | 1,196 | 1,230 | 108,000 |
| 2015/08/03 | 1,253 | 1,274 | 1,244 | 1,274 | 101,000 |
| 2015/07/31 | 1,324 | 1,325 | 1,279 | 1,283 | 108,000 |
| 2015/07/30 | 1,315 | 1,345 | 1,295 | 1,297 | 166,000 |
| 2015/07/29 | 1,302 | 1,311 | 1,277 | 1,285 | 96,000 |
| 2015/07/28 | 1,303 | 1,314 | 1,294 | 1,302 | 184,000 |
| 2015/07/27 | 1,289 | 1,313 | 1,289 | 1,303 | 124,000 |
| 2015/07/24 | 1,270 | 1,299 | 1,254 | 1,289 | 277,000 |
| 2015/07/23 | 1,272 | 1,287 | 1,272 | 1,286 | 83,000 |
| 2015/07/22 | 1,290 | 1,294 | 1,266 | 1,272 | 62,000 |
| 2015/07/21 | 1,300 | 1,320 | 1,287 | 1,313 | 90,000 |
| 2015/07/17 | 1,290 | 1,295 | 1,267 | 1,275 | 59,000 |
| 2015/07/16 | 1,239 | 1,293 | 1,228 | 1,288 | 283,000 |
| 2015/07/15 | 1,226 | 1,248 | 1,204 | 1,215 | 186,000 |
| 2015/07/14 | 1,265 | 1,273 | 1,245 | 1,256 | 90,000 |
| 2015/07/13 | 1,224 | 1,260 | 1,224 | 1,246 | 76,000 |
| 2015/07/10 | 1,202 | 1,232 | 1,190 | 1,224 | 152,000 |
| 2015/07/09 | 1,140 | 1,208 | 1,129 | 1,197 | 240,000 |
| 2015/07/08 | 1,205 | 1,210 | 1,161 | 1,178 | 182,000 |
| 2015/07/07 | 1,219 | 1,230 | 1,204 | 1,205 | 148,000 |
| 2015/07/06 | 1,233 | 1,238 | 1,214 | 1,229 | 140,000 |
| 2015/07/03 | 1,228 | 1,249 | 1,227 | 1,233 | 122,000 |
| 2015/07/02 | 1,233 | 1,263 | 1,233 | 1,254 | 123,000 |
| 2015/07/01 | 1,220 | 1,239 | 1,209 | 1,235 | 115,000 |
| 2015/06/30 | 1,201 | 1,210 | 1,197 | 1,209 | 138,000 |
| 2015/06/29 | 1,188 | 1,213 | 1,188 | 1,201 | 161,000 |
| 2015/06/26 | 1,190 | 1,220 | 1,185 | 1,218 | 178,000 |
| 2015/06/25 | 1,160 | 1,206 | 1,160 | 1,202 | 220,000 |
| 2015/06/24 | 1,193 | 1,204 | 1,136 | 1,164 | 206,000 |
| 2015/06/23 | 1,180 | 1,221 | 1,176 | 1,203 | 112,000 |
| 2015/06/22 | 1,151 | 1,162 | 1,144 | 1,158 | 81,000 |
| 2015/06/19 | 1,151 | 1,175 | 1,149 | 1,164 | 147,000 |
| 2015/06/18 | 1,118 | 1,139 | 1,118 | 1,124 | 109,000 |
| 2015/06/17 | 1,117 | 1,126 | 1,100 | 1,118 | 252,000 |
| 2015/06/16 | 1,128 | 1,131 | 1,112 | 1,118 | 69,000 |
| 2015/06/15 | 1,135 | 1,139 | 1,118 | 1,128 | 36,000 |
| 2015/06/12 | 1,137 | 1,150 | 1,126 | 1,129 | 175,000 |
| 2015/06/11 | 1,123 | 1,134 | 1,111 | 1,118 | 137,000 |
| 2015/06/10 | 1,115 | 1,136 | 1,096 | 1,121 | 212,000 |
| 2015/06/09 | 1,139 | 1,139 | 1,103 | 1,103 | 131,000 |
| 2015/06/08 | 1,130 | 1,166 | 1,130 | 1,140 | 69,000 |
| 2015/06/05 | 1,148 | 1,169 | 1,139 | 1,141 | 140,000 |
| 2015/06/04 | 1,135 | 1,170 | 1,110 | 1,150 | 268,000 |
| 2015/06/03 | 1,098 | 1,127 | 1,096 | 1,117 | 305,000 |
| 2015/06/02 | 1,135 | 1,135 | 1,093 | 1,098 | 229,000 |
| 2015/06/01 | 1,120 | 1,140 | 1,115 | 1,136 | 127,000 |
| 2015/05/29 | 1,113 | 1,129 | 1,113 | 1,125 | 128,000 |
| 2015/05/28 | 1,101 | 1,127 | 1,097 | 1,103 | 100,000 |
| 2015/05/27 | 1,120 | 1,120 | 1,085 | 1,101 | 128,000 |
| 2015/05/26 | 1,098 | 1,137 | 1,098 | 1,122 | 105,000 |
| 2015/05/25 | 1,069 | 1,100 | 1,069 | 1,097 | 92,000 |
| 2015/05/22 | 1,067 | 1,084 | 1,057 | 1,069 | 124,000 |
| 2015/05/21 | 1,074 | 1,085 | 1,052 | 1,055 | 83,000 |
| 2015/05/20 | 1,066 | 1,080 | 1,065 | 1,074 | 120,000 |
| 2015/05/19 | 1,079 | 1,099 | 1,075 | 1,078 | 123,000 |
| 2015/05/18 | 1,102 | 1,110 | 1,088 | 1,095 | 173,000 |
| 2015/05/15 | 1,081 | 1,117 | 1,081 | 1,103 | 126,000 |
| 2015/05/14 | 1,095 | 1,111 | 1,080 | 1,085 | 130,000 |
| 2015/05/13 | 1,094 | 1,125 | 1,083 | 1,105 | 149,000 |
| 2015/05/12 | 1,090 | 1,101 | 1,076 | 1,094 | 236,000 |
| 2015/05/11 | 1,055 | 1,133 | 1,043 | 1,114 | 661,000 |
| 2015/05/08 | 981 | 1,005 | 977 | 997 | 207,000 |
| 2015/05/07 | 1,007 | 1,035 | 1,002 | 1,003 | 197,000 |
| 2015/05/01 | 1,015 | 1,030 | 1,003 | 1,025 | 146,000 |
| 2015/04/30 | 1,017 | 1,034 | 1,012 | 1,015 | 140,000 |
| 2015/04/28 | 1,027 | 1,038 | 1,015 | 1,034 | 175,000 |
| 2015/04/27 | 1,064 | 1,074 | 1,026 | 1,037 | 223,000 |
| 2015/04/24 | 1,008 | 1,039 | 1,003 | 1,034 | 249,000 |
| 2015/04/23 | 992 | 1,014 | 992 | 1,010 | 142,000 |
| 2015/04/22 | 980 | 999 | 980 | 992 | 175,000 |
| 2015/04/21 | 976 | 994 | 976 | 988 | 285,000 |
| 2015/04/20 | 981 | 985 | 964 | 976 | 106,000 |
| 2015/04/17 | 971 | 988 | 963 | 980 | 192,000 |
| 2015/04/16 | 973 | 975 | 966 | 975 | 107,000 |
| 2015/04/15 | 954 | 977 | 953 | 966 | 238,000 |
| 2015/04/14 | 937 | 980 | 937 | 969 | 266,000 |
| 2015/04/13 | 947 | 955 | 937 | 952 | 248,000 |
| 2015/04/10 | 914 | 947 | 911 | 935 | 420,000 |
| 2015/04/09 | 892 | 906 | 889 | 906 | 167,000 |
| 2015/04/08 | 875 | 906 | 874 | 894 | 419,000 |
| 2015/04/07 | 854 | 870 | 854 | 863 | 112,000 |
| 2015/04/06 | 849 | 850 | 840 | 849 | 75,000 |
| 2015/04/03 | 848 | 853 | 836 | 848 | 79,000 |
| 2015/04/02 | 834 | 838 | 826 | 838 | 103,000 |
| 2015/04/01 | 852 | 856 | 836 | 836 | 126,000 |
| 2015/03/31 | 839 | 876 | 837 | 866 | 461,000 |
| 2015/03/30 | 836 | 838 | 824 | 832 | 191,000 |
| 2015/03/27 | 853 | 868 | 834 | 835 | 435,000 |
| 2015/03/26 | 863 | 878 | 855 | 873 | 229,000 |
| 2015/03/25 | 859 | 864 | 856 | 863 | 113,000 |
| 2015/03/24 | 874 | 883 | 859 | 864 | 199,000 |
| 2015/03/23 | 864 | 875 | 864 | 874 | 86,000 |
| 2015/03/20 | 868 | 870 | 857 | 864 | 152,000 |
| 2015/03/19 | 871 | 875 | 854 | 868 | 126,000 |
| 2015/03/18 | 874 | 874 | 854 | 856 | 157,000 |
| 2015/03/17 | 852 | 870 | 850 | 862 | 176,000 |
| 2015/03/16 | 860 | 863 | 848 | 854 | 144,000 |
| 2015/03/13 | 855 | 871 | 850 | 859 | 245,000 |
| 2015/03/12 | 846 | 862 | 838 | 844 | 217,000 |
| 2015/03/11 | 822 | 839 | 822 | 836 | 82,000 |
| 2015/03/10 | 829 | 834 | 823 | 831 | 166,000 |
| 2015/03/09 | 826 | 831 | 819 | 823 | 102,000 |
| 2015/03/06 | 832 | 836 | 825 | 825 | 119,000 |
| 2015/03/05 | 842 | 842 | 830 | 831 | 196,000 |
| 2015/03/04 | 835 | 847 | 832 | 841 | 156,000 |
| 2015/03/03 | 855 | 855 | 837 | 839 | 134,000 |
| 2015/03/02 | 849 | 861 | 842 | 848 | 191,000 |
| 2015/02/27 | 832 | 850 | 832 | 848 | 266,000 |
| 2015/02/26 | 832 | 835 | 830 | 832 | 140,000 |
| 2015/02/25 | 832 | 840 | 830 | 832 | 205,000 |
| 2015/02/24 | 834 | 849 | 830 | 832 | 219,000 |
| 2015/02/23 | 855 | 855 | 832 | 836 | 249,000 |
| 2015/02/20 | 855 | 855 | 846 | 849 | 136,000 |
| 2015/02/19 | 852 | 861 | 852 | 855 | 138,000 |
| 2015/02/18 | 849 | 865 | 846 | 850 | 210,000 |
| 2015/02/17 | 855 | 857 | 836 | 849 | 259,000 |
| 2015/02/16 | 885 | 887 | 844 | 850 | 514,000 |
| 2015/02/13 | 917 | 917 | 872 | 883 | 473,000 |
| 2015/02/12 | 896 | 914 | 896 | 909 | 328,000 |
| 2015/02/10 | 868 | 888 | 861 | 881 | 319,000 |
| 2015/02/09 | 890 | 900 | 880 | 883 | 170,000 |
| 2015/02/06 | 907 | 910 | 886 | 889 | 194,000 |
| 2015/02/05 | 911 | 915 | 895 | 906 | 210,000 |
| 2015/02/04 | 925 | 940 | 907 | 912 | 270,000 |
| 2015/02/03 | 932 | 941 | 922 | 925 | 312,000 |
| 2015/02/02 | 905 | 930 | 895 | 927 | 305,000 |
| 2015/01/30 | 905 | 930 | 904 | 905 | 152,000 |
| 2015/01/29 | 903 | 910 | 888 | 890 | 128,000 |
| 2015/01/28 | 889 | 907 | 885 | 904 | 62,000 |
| 2015/01/27 | 876 | 897 | 876 | 895 | 80,000 |
| 2015/01/26 | 875 | 885 | 872 | 876 | 116,000 |
| 2015/01/23 | 892 | 897 | 887 | 888 | 87,000 |
| 2015/01/22 | 897 | 897 | 877 | 893 | 168,000 |
| 2015/01/21 | 891 | 899 | 877 | 893 | 347,000 |
| 2015/01/20 | 863 | 895 | 859 | 891 | 430,000 |
| 2015/01/19 | 875 | 878 | 844 | 855 | 384,000 |
| 2015/01/16 | 855 | 867 | 851 | 860 | 421,000 |
| 2015/01/15 | 851 | 882 | 851 | 869 | 282,000 |
| 2015/01/14 | 852 | 867 | 845 | 853 | 486,000 |
| 2015/01/13 | 875 | 876 | 855 | 867 | 302,000 |
| 2015/01/09 | 891 | 899 | 883 | 887 | 333,000 |
| 2015/01/08 | 894 | 900 | 889 | 890 | 232,000 |
| 2015/01/07 | 882 | 899 | 882 | 891 | 272,000 |
| 2015/01/06 | 914 | 914 | 878 | 882 | 448,000 |
| 2015/01/05 | 931 | 940 | 919 | 932 | 276,000 |