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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,280 | 3,320 | 3,265 | 3,265 | 12,100 |
| 2022/12/29 | 3,315 | 3,315 | 3,270 | 3,300 | 14,200 |
| 2022/12/28 | 3,230 | 3,310 | 3,230 | 3,310 | 16,400 |
| 2022/12/27 | 3,340 | 3,340 | 3,240 | 3,240 | 11,000 |
| 2022/12/26 | 3,265 | 3,310 | 3,250 | 3,295 | 15,900 |
| 2022/12/23 | 3,185 | 3,285 | 3,185 | 3,270 | 26,800 |
| 2022/12/22 | 3,205 | 3,225 | 3,170 | 3,185 | 16,900 |
| 2022/12/21 | 3,175 | 3,230 | 3,150 | 3,220 | 52,400 |
| 2022/12/20 | 3,155 | 3,220 | 3,065 | 3,115 | 23,700 |
| 2022/12/19 | 3,145 | 3,175 | 3,145 | 3,155 | 10,400 |
| 2022/12/16 | 3,180 | 3,210 | 3,150 | 3,185 | 27,100 |
| 2022/12/15 | 3,160 | 3,215 | 3,160 | 3,195 | 11,400 |
| 2022/12/14 | 3,160 | 3,195 | 3,140 | 3,180 | 14,700 |
| 2022/12/13 | 3,070 | 3,200 | 3,045 | 3,160 | 51,400 |
| 2022/12/12 | 3,020 | 3,140 | 2,995 | 3,045 | 27,500 |
| 2022/12/09 | 2,992 | 3,035 | 2,992 | 3,035 | 19,300 |
| 2022/12/08 | 3,015 | 3,015 | 2,985 | 3,015 | 16,200 |
| 2022/12/07 | 3,000 | 3,045 | 2,990 | 3,015 | 12,500 |
| 2022/12/06 | 3,010 | 3,030 | 3,005 | 3,010 | 11,400 |
| 2022/12/05 | 3,055 | 3,060 | 3,010 | 3,030 | 31,100 |
| 2022/12/02 | 3,065 | 3,070 | 3,000 | 3,035 | 28,300 |
| 2022/12/01 | 3,145 | 3,145 | 3,070 | 3,085 | 16,800 |
| 2022/11/30 | 3,090 | 3,175 | 3,090 | 3,145 | 37,800 |
| 2022/11/29 | 3,145 | 3,145 | 3,085 | 3,090 | 19,100 |
| 2022/11/28 | 3,245 | 3,245 | 3,160 | 3,185 | 12,700 |
| 2022/11/25 | 3,250 | 3,280 | 3,205 | 3,215 | 19,200 |
| 2022/11/24 | 3,190 | 3,230 | 3,175 | 3,220 | 24,000 |
| 2022/11/22 | 3,140 | 3,165 | 3,135 | 3,160 | 11,800 |
| 2022/11/21 | 3,070 | 3,140 | 3,070 | 3,140 | 20,300 |
| 2022/11/18 | 3,060 | 3,115 | 3,055 | 3,065 | 25,500 |
| 2022/11/17 | 3,030 | 3,060 | 3,015 | 3,060 | 10,300 |
| 2022/11/16 | 3,075 | 3,075 | 3,015 | 3,030 | 15,700 |
| 2022/11/15 | 3,090 | 3,115 | 3,080 | 3,090 | 14,000 |
| 2022/11/14 | 3,150 | 3,155 | 3,105 | 3,105 | 21,600 |
| 2022/11/11 | 3,205 | 3,255 | 3,085 | 3,155 | 41,800 |
| 2022/11/10 | 3,285 | 3,285 | 3,205 | 3,230 | 27,100 |
| 2022/11/09 | 3,290 | 3,290 | 3,250 | 3,290 | 14,000 |
| 2022/11/08 | 3,290 | 3,290 | 3,245 | 3,290 | 12,200 |
| 2022/11/07 | 3,290 | 3,295 | 3,245 | 3,275 | 12,600 |
| 2022/11/04 | 3,275 | 3,335 | 3,245 | 3,275 | 30,700 |
| 2022/11/02 | 3,275 | 3,310 | 3,225 | 3,245 | 31,200 |
| 2022/11/01 | 3,355 | 3,355 | 3,240 | 3,275 | 15,300 |
| 2022/10/31 | 3,245 | 3,285 | 3,210 | 3,285 | 24,900 |
| 2022/10/28 | 3,250 | 3,270 | 3,165 | 3,185 | 113,000 |
| 2022/10/27 | 3,300 | 3,320 | 3,255 | 3,290 | 14,400 |
| 2022/10/26 | 3,275 | 3,310 | 3,260 | 3,280 | 19,700 |
| 2022/10/25 | 3,225 | 3,295 | 3,210 | 3,275 | 19,100 |
| 2022/10/24 | 3,220 | 3,240 | 3,205 | 3,210 | 10,600 |
| 2022/10/21 | 3,185 | 3,230 | 3,185 | 3,190 | 14,200 |
| 2022/10/20 | 3,210 | 3,230 | 3,190 | 3,225 | 9,400 |
| 2022/10/19 | 3,180 | 3,250 | 3,180 | 3,235 | 11,600 |
| 2022/10/18 | 3,235 | 3,235 | 3,160 | 3,195 | 18,100 |
| 2022/10/17 | 3,220 | 3,225 | 3,155 | 3,170 | 20,500 |
| 2022/10/14 | 3,200 | 3,325 | 3,175 | 3,255 | 29,600 |
| 2022/10/13 | 3,215 | 3,220 | 3,155 | 3,165 | 23,400 |
| 2022/10/12 | 3,295 | 3,305 | 3,240 | 3,270 | 20,900 |
| 2022/10/11 | 3,325 | 3,355 | 3,310 | 3,320 | 23,900 |
| 2022/10/07 | 3,360 | 3,410 | 3,360 | 3,370 | 20,500 |
| 2022/10/06 | 3,445 | 3,475 | 3,425 | 3,425 | 18,700 |
| 2022/10/05 | 3,470 | 3,470 | 3,375 | 3,395 | 13,900 |
| 2022/10/04 | 3,340 | 3,445 | 3,340 | 3,425 | 21,800 |
| 2022/10/03 | 3,285 | 3,320 | 3,275 | 3,315 | 13,600 |
| 2022/09/30 | 3,370 | 3,385 | 3,325 | 3,340 | 19,500 |
| 2022/09/29 | 3,350 | 3,385 | 3,315 | 3,370 | 19,400 |
| 2022/09/28 | 3,250 | 3,300 | 3,235 | 3,295 | 28,300 |
| 2022/09/27 | 3,300 | 3,320 | 3,285 | 3,285 | 18,200 |
| 2022/09/26 | 3,300 | 3,330 | 3,260 | 3,280 | 25,800 |
| 2022/09/22 | 3,310 | 3,350 | 3,310 | 3,345 | 21,900 |
| 2022/09/21 | 3,390 | 3,405 | 3,360 | 3,360 | 21,600 |
| 2022/09/20 | 3,400 | 3,455 | 3,400 | 3,410 | 19,400 |
| 2022/09/16 | 3,465 | 3,465 | 3,415 | 3,415 | 23,900 |
| 2022/09/15 | 3,475 | 3,500 | 3,455 | 3,480 | 14,800 |
| 2022/09/14 | 3,460 | 3,485 | 3,445 | 3,460 | 24,300 |
| 2022/09/13 | 3,530 | 3,565 | 3,520 | 3,565 | 16,500 |
| 2022/09/12 | 3,550 | 3,560 | 3,515 | 3,540 | 16,300 |
| 2022/09/09 | 3,605 | 3,635 | 3,560 | 3,560 | 29,800 |
| 2022/09/08 | 3,500 | 3,605 | 3,500 | 3,590 | 52,200 |
| 2022/09/07 | 3,425 | 3,495 | 3,410 | 3,475 | 25,900 |
| 2022/09/06 | 3,425 | 3,435 | 3,400 | 3,425 | 23,700 |
| 2022/09/05 | 3,430 | 3,455 | 3,425 | 3,445 | 11,300 |
| 2022/09/02 | 3,485 | 3,485 | 3,425 | 3,455 | 31,900 |
| 2022/09/01 | 3,510 | 3,560 | 3,485 | 3,485 | 31,400 |
| 2022/08/31 | 3,640 | 3,640 | 3,555 | 3,560 | 40,000 |
| 2022/08/30 | 3,660 | 3,660 | 3,600 | 3,615 | 27,800 |
| 2022/08/29 | 3,565 | 3,625 | 3,530 | 3,605 | 31,900 |
| 2022/08/26 | 3,635 | 3,640 | 3,580 | 3,585 | 27,700 |
| 2022/08/25 | 3,505 | 3,680 | 3,505 | 3,665 | 84,100 |
| 2022/08/24 | 3,475 | 3,485 | 3,435 | 3,460 | 15,000 |
| 2022/08/23 | 3,450 | 3,470 | 3,425 | 3,440 | 15,600 |
| 2022/08/22 | 3,440 | 3,495 | 3,415 | 3,480 | 16,800 |
| 2022/08/19 | 3,470 | 3,490 | 3,445 | 3,475 | 24,700 |
| 2022/08/18 | 3,405 | 3,440 | 3,385 | 3,405 | 25,900 |
| 2022/08/17 | 3,340 | 3,400 | 3,330 | 3,375 | 40,400 |
| 2022/08/16 | 3,320 | 3,330 | 3,280 | 3,320 | 16,100 |
| 2022/08/15 | 3,300 | 3,320 | 3,270 | 3,310 | 20,400 |
| 2022/08/12 | 3,220 | 3,280 | 3,215 | 3,250 | 37,800 |
| 2022/08/10 | 3,195 | 3,230 | 3,195 | 3,210 | 47,800 |
| 2022/08/09 | 3,200 | 3,255 | 3,170 | 3,195 | 52,100 |
| 2022/08/08 | 3,130 | 3,220 | 3,120 | 3,190 | 50,200 |
| 2022/08/05 | 3,025 | 3,135 | 3,025 | 3,130 | 52,100 |
| 2022/08/04 | 3,005 | 3,005 | 2,922 | 2,973 | 23,000 |
| 2022/08/03 | 3,030 | 3,035 | 2,972 | 3,005 | 18,700 |
| 2022/08/02 | 3,065 | 3,085 | 3,010 | 3,020 | 17,600 |
| 2022/08/01 | 3,045 | 3,080 | 3,040 | 3,080 | 9,100 |
| 2022/07/29 | 3,100 | 3,100 | 3,040 | 3,040 | 16,700 |
| 2022/07/28 | 3,095 | 3,120 | 3,065 | 3,100 | 20,400 |
| 2022/07/27 | 3,100 | 3,130 | 3,080 | 3,110 | 15,400 |
| 2022/07/26 | 3,060 | 3,115 | 3,050 | 3,090 | 15,200 |
| 2022/07/25 | 3,015 | 3,065 | 3,005 | 3,060 | 19,700 |
| 2022/07/22 | 3,030 | 3,060 | 2,999 | 3,040 | 21,900 |
| 2022/07/21 | 3,025 | 3,050 | 2,999 | 3,030 | 25,700 |
| 2022/07/20 | 3,050 | 3,060 | 3,020 | 3,030 | 26,900 |
| 2022/07/19 | 2,991 | 3,025 | 2,973 | 3,005 | 39,700 |
| 2022/07/15 | 2,891 | 2,973 | 2,887 | 2,941 | 68,100 |
| 2022/07/14 | 2,848 | 2,862 | 2,824 | 2,841 | 18,500 |
| 2022/07/13 | 2,858 | 2,883 | 2,837 | 2,837 | 15,400 |
| 2022/07/12 | 2,904 | 2,921 | 2,856 | 2,865 | 28,000 |
| 2022/07/11 | 2,872 | 2,926 | 2,858 | 2,904 | 44,300 |
| 2022/07/08 | 2,906 | 2,906 | 2,830 | 2,833 | 53,000 |
| 2022/07/07 | 2,895 | 2,912 | 2,869 | 2,906 | 24,100 |
| 2022/07/06 | 2,898 | 2,898 | 2,831 | 2,863 | 29,900 |
| 2022/07/05 | 2,965 | 2,965 | 2,904 | 2,920 | 27,400 |
| 2022/07/04 | 2,998 | 3,025 | 2,959 | 2,980 | 53,200 |
| 2022/07/01 | 2,946 | 2,949 | 2,896 | 2,930 | 43,200 |
| 2022/06/30 | 2,965 | 2,997 | 2,905 | 2,951 | 67,600 |
| 2022/06/29 | 2,892 | 2,970 | 2,892 | 2,957 | 108,400 |
| 2022/06/28 | 2,870 | 2,934 | 2,870 | 2,934 | 45,700 |
| 2022/06/27 | 2,830 | 2,878 | 2,820 | 2,870 | 44,700 |
| 2022/06/24 | 2,810 | 2,824 | 2,794 | 2,802 | 38,700 |
| 2022/06/23 | 2,794 | 2,829 | 2,785 | 2,801 | 37,200 |
| 2022/06/22 | 2,797 | 2,817 | 2,762 | 2,778 | 45,700 |
| 2022/06/21 | 2,747 | 2,768 | 2,730 | 2,747 | 26,900 |
| 2022/06/20 | 2,741 | 2,752 | 2,689 | 2,704 | 21,900 |
| 2022/06/17 | 2,691 | 2,764 | 2,691 | 2,723 | 26,000 |
| 2022/06/16 | 2,734 | 2,778 | 2,718 | 2,737 | 18,900 |
| 2022/06/15 | 2,765 | 2,770 | 2,721 | 2,721 | 20,400 |
| 2022/06/14 | 2,725 | 2,761 | 2,725 | 2,744 | 20,900 |
| 2022/06/13 | 2,789 | 2,804 | 2,754 | 2,767 | 22,400 |
| 2022/06/10 | 2,797 | 2,819 | 2,777 | 2,789 | 33,100 |
| 2022/06/09 | 2,777 | 2,820 | 2,758 | 2,789 | 30,100 |
| 2022/06/08 | 2,772 | 2,786 | 2,765 | 2,768 | 22,500 |
| 2022/06/07 | 2,737 | 2,774 | 2,724 | 2,747 | 34,200 |
| 2022/06/06 | 2,701 | 2,735 | 2,695 | 2,716 | 22,200 |
| 2022/06/03 | 2,732 | 2,754 | 2,676 | 2,701 | 49,700 |
| 2022/06/02 | 2,685 | 2,720 | 2,672 | 2,705 | 34,100 |
| 2022/06/01 | 2,711 | 2,726 | 2,662 | 2,668 | 47,400 |
| 2022/05/31 | 2,676 | 2,742 | 2,645 | 2,742 | 97,200 |
| 2022/05/30 | 2,650 | 2,681 | 2,649 | 2,678 | 98,900 |
| 2022/05/27 | 2,650 | 2,658 | 2,606 | 2,614 | 37,300 |
| 2022/05/26 | 2,624 | 2,643 | 2,620 | 2,620 | 33,800 |
| 2022/05/25 | 2,634 | 2,655 | 2,632 | 2,632 | 33,100 |
| 2022/05/24 | 2,637 | 2,646 | 2,623 | 2,628 | 29,300 |
| 2022/05/23 | 2,615 | 2,645 | 2,606 | 2,624 | 24,600 |
| 2022/05/20 | 2,614 | 2,615 | 2,579 | 2,598 | 23,700 |
| 2022/05/19 | 2,580 | 2,599 | 2,554 | 2,588 | 36,600 |
| 2022/05/18 | 2,622 | 2,627 | 2,599 | 2,611 | 41,500 |
| 2022/05/17 | 2,649 | 2,661 | 2,611 | 2,612 | 33,000 |
| 2022/05/16 | 2,689 | 2,689 | 2,620 | 2,627 | 31,800 |
| 2022/05/13 | 2,612 | 2,662 | 2,604 | 2,652 | 33,400 |
| 2022/05/12 | 2,635 | 2,637 | 2,608 | 2,612 | 43,000 |
| 2022/05/11 | 2,678 | 2,707 | 2,634 | 2,635 | 34,800 |
| 2022/05/10 | 2,707 | 2,746 | 2,703 | 2,728 | 26,200 |
| 2022/05/09 | 2,768 | 2,788 | 2,742 | 2,757 | 24,700 |
| 2022/05/06 | 2,733 | 2,776 | 2,721 | 2,768 | 29,100 |
| 2022/05/02 | 2,712 | 2,745 | 2,703 | 2,716 | 26,500 |
| 2022/04/28 | 2,621 | 2,717 | 2,621 | 2,713 | 26,600 |
| 2022/04/27 | 2,648 | 2,656 | 2,612 | 2,621 | 101,600 |
| 2022/04/26 | 2,663 | 2,682 | 2,658 | 2,665 | 24,700 |
| 2022/04/25 | 2,655 | 2,660 | 2,642 | 2,652 | 16,800 |
| 2022/04/22 | 2,670 | 2,679 | 2,658 | 2,676 | 10,300 |
| 2022/04/21 | 2,677 | 2,686 | 2,660 | 2,683 | 19,900 |
| 2022/04/20 | 2,701 | 2,701 | 2,675 | 2,687 | 24,800 |
| 2022/04/19 | 2,688 | 2,688 | 2,652 | 2,660 | 18,000 |
| 2022/04/18 | 2,681 | 2,681 | 2,650 | 2,668 | 19,000 |
| 2022/04/15 | 2,714 | 2,720 | 2,698 | 2,705 | 12,100 |
| 2022/04/14 | 2,707 | 2,733 | 2,704 | 2,727 | 14,500 |
| 2022/04/13 | 2,681 | 2,707 | 2,663 | 2,693 | 35,500 |
| 2022/04/12 | 2,650 | 2,679 | 2,645 | 2,663 | 27,300 |
| 2022/04/11 | 2,660 | 2,674 | 2,648 | 2,658 | 44,100 |
| 2022/04/08 | 2,648 | 2,664 | 2,626 | 2,648 | 64,000 |
| 2022/04/07 | 2,625 | 2,640 | 2,592 | 2,619 | 38,100 |
| 2022/04/06 | 2,653 | 2,653 | 2,628 | 2,629 | 21,900 |
| 2022/04/05 | 2,672 | 2,675 | 2,648 | 2,653 | 27,400 |
| 2022/04/04 | 2,652 | 2,670 | 2,649 | 2,649 | 20,200 |
| 2022/04/01 | 2,625 | 2,678 | 2,617 | 2,665 | 30,900 |
| 2022/03/31 | 2,673 | 2,676 | 2,636 | 2,644 | 30,700 |
| 2022/03/30 | 2,706 | 2,710 | 2,648 | 2,674 | 41,900 |
| 2022/03/29 | 2,766 | 2,792 | 2,746 | 2,779 | 32,800 |
| 2022/03/28 | 2,738 | 2,765 | 2,725 | 2,758 | 17,000 |
| 2022/03/25 | 2,746 | 2,748 | 2,722 | 2,735 | 12,900 |
| 2022/03/24 | 2,752 | 2,754 | 2,714 | 2,746 | 19,000 |
| 2022/03/23 | 2,737 | 2,784 | 2,715 | 2,771 | 29,200 |
| 2022/03/22 | 2,727 | 2,737 | 2,686 | 2,702 | 39,100 |
| 2022/03/18 | 2,705 | 2,728 | 2,681 | 2,727 | 56,700 |
| 2022/03/17 | 2,719 | 2,733 | 2,687 | 2,705 | 43,400 |
| 2022/03/16 | 2,739 | 2,739 | 2,692 | 2,706 | 22,700 |
| 2022/03/15 | 2,693 | 2,730 | 2,675 | 2,723 | 22,600 |
| 2022/03/14 | 2,706 | 2,726 | 2,674 | 2,703 | 40,000 |
| 2022/03/11 | 2,666 | 2,698 | 2,656 | 2,688 | 26,100 |
| 2022/03/10 | 2,612 | 2,679 | 2,606 | 2,679 | 45,200 |
| 2022/03/09 | 2,598 | 2,618 | 2,579 | 2,592 | 40,000 |
| 2022/03/08 | 2,616 | 2,645 | 2,583 | 2,608 | 38,500 |
| 2022/03/07 | 2,643 | 2,660 | 2,615 | 2,629 | 52,700 |
| 2022/03/04 | 2,685 | 2,721 | 2,643 | 2,650 | 37,700 |
| 2022/03/03 | 2,662 | 2,704 | 2,657 | 2,692 | 26,700 |
| 2022/03/02 | 2,655 | 2,657 | 2,625 | 2,629 | 40,700 |
| 2022/03/01 | 2,655 | 2,695 | 2,634 | 2,682 | 59,100 |
| 2022/02/28 | 2,673 | 2,710 | 2,613 | 2,613 | 82,600 |
| 2022/02/25 | 2,704 | 2,708 | 2,651 | 2,653 | 18,800 |
| 2022/02/24 | 2,652 | 2,691 | 2,650 | 2,686 | 25,100 |
| 2022/02/22 | 2,686 | 2,686 | 2,651 | 2,665 | 26,900 |
| 2022/02/21 | 2,698 | 2,712 | 2,688 | 2,688 | 13,500 |
| 2022/02/18 | 2,703 | 2,743 | 2,692 | 2,707 | 27,800 |
| 2022/02/17 | 2,758 | 2,758 | 2,713 | 2,726 | 33,200 |
| 2022/02/16 | 2,710 | 2,772 | 2,710 | 2,760 | 32,800 |
| 2022/02/15 | 2,750 | 2,797 | 2,707 | 2,721 | 41,800 |
| 2022/02/14 | 2,820 | 2,820 | 2,726 | 2,759 | 98,200 |
| 2022/02/10 | 2,933 | 2,933 | 2,872 | 2,920 | 79,300 |
| 2022/02/09 | 2,836 | 2,879 | 2,836 | 2,870 | 18,700 |
| 2022/02/08 | 2,787 | 2,845 | 2,784 | 2,835 | 40,500 |
| 2022/02/07 | 2,742 | 2,787 | 2,726 | 2,769 | 16,100 |
| 2022/02/04 | 2,752 | 2,754 | 2,713 | 2,742 | 18,700 |
| 2022/02/03 | 2,747 | 2,773 | 2,724 | 2,743 | 15,600 |
| 2022/02/02 | 2,706 | 2,762 | 2,706 | 2,747 | 18,500 |
| 2022/02/01 | 2,702 | 2,740 | 2,702 | 2,713 | 13,400 |
| 2022/01/31 | 2,692 | 2,723 | 2,679 | 2,712 | 16,600 |
| 2022/01/28 | 2,703 | 2,721 | 2,683 | 2,699 | 23,400 |
| 2022/01/27 | 2,730 | 2,730 | 2,630 | 2,660 | 25,400 |
| 2022/01/26 | 2,703 | 2,738 | 2,700 | 2,700 | 13,400 |
| 2022/01/25 | 2,781 | 2,781 | 2,704 | 2,728 | 19,600 |
| 2022/01/24 | 2,724 | 2,783 | 2,699 | 2,781 | 17,000 |
| 2022/01/21 | 2,690 | 2,729 | 2,672 | 2,724 | 15,200 |
| 2022/01/20 | 2,695 | 2,747 | 2,695 | 2,699 | 17,000 |
| 2022/01/19 | 2,751 | 2,770 | 2,684 | 2,691 | 26,100 |
| 2022/01/18 | 2,787 | 2,807 | 2,772 | 2,772 | 12,500 |
| 2022/01/17 | 2,800 | 2,822 | 2,779 | 2,787 | 9,200 |
| 2022/01/14 | 2,790 | 2,820 | 2,775 | 2,808 | 22,800 |
| 2022/01/13 | 2,873 | 2,873 | 2,833 | 2,838 | 9,500 |
| 2022/01/12 | 2,816 | 2,856 | 2,816 | 2,844 | 8,500 |
| 2022/01/11 | 2,824 | 2,850 | 2,795 | 2,835 | 15,300 |
| 2022/01/07 | 2,903 | 2,905 | 2,831 | 2,842 | 26,200 |
| 2022/01/06 | 2,906 | 2,914 | 2,863 | 2,867 | 21,400 |
| 2022/01/05 | 2,914 | 2,914 | 2,853 | 2,888 | 24,500 |
| 2022/01/04 | 2,885 | 2,885 | 2,837 | 2,864 | 19,600 |