太平製作所(6342)の株価時系列情報
太平製作所(6342)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 |
|---|---|---|---|---|---|
| 2024/04/25 | 3,270 | 3,300 | 3,270 | 3,300 | 700 |
| 2024/04/24 | 3,255 | 3,255 | 3,255 | 3,255 | 200 |
| 2024/04/23 | 3,250 | 3,260 | 3,250 | 3,260 | 300 |
| 2024/04/22 | 3,255 | 3,265 | 3,115 | 3,210 | 1,800 |
| 2024/04/19 | 3,240 | 3,245 | 3,230 | 3,230 | 500 |
| 2024/04/18 | 3,335 | 3,335 | 3,245 | 3,245 | 300 |
| 2024/04/17 | 3,320 | 3,330 | 3,320 | 3,330 | 1,500 |
| 2024/04/16 | 3,270 | 3,270 | 3,270 | 3,270 | 100 |
| 2024/04/15 | 3,295 | 3,320 | 3,225 | 3,320 | 1,800 |
| 2024/04/12 | 3,300 | 3,300 | 3,235 | 3,295 | 400 |
| 2024/04/11 | 3,255 | 3,280 | 3,240 | 3,280 | 700 |
| 2024/04/10 | 3,265 | 3,265 | 3,265 | 3,265 | 300 |
| 2024/04/09 | 3,310 | 3,325 | 3,200 | 3,270 | 4,300 |
| 2024/04/08 | 3,315 | 3,315 | 3,290 | 3,290 | 900 |
| 2024/04/05 | 3,295 | 3,300 | 3,285 | 3,300 | 1,600 |
| 2024/04/04 | 3,315 | 3,315 | 3,285 | 3,315 | 5,000 |
| 2024/04/03 | 3,265 | 3,265 | 3,195 | 3,245 | 800 |
| 2024/04/02 | 3,220 | 3,335 | 3,220 | 3,265 | 2,800 |
| 2024/04/01 | 3,300 | 3,355 | 3,300 | 3,355 | 1,300 |
| 2024/03/29 | 3,230 | 3,370 | 3,230 | 3,370 | 1,200 |
| 2024/03/28 | 3,330 | 3,355 | 3,260 | 3,300 | 1,800 |
| 2024/03/27 | 3,420 | 3,420 | 3,325 | 3,375 | 1,400 |
| 2024/03/26 | 3,430 | 3,430 | 3,370 | 3,410 | 1,300 |
| 2024/03/25 | 3,400 | 3,420 | 3,400 | 3,420 | 1,000 |
| 2024/03/22 | 3,400 | 3,400 | 3,400 | 3,400 | 300 |
| 2024/03/21 | 3,345 | 3,400 | 3,315 | 3,400 | 3,100 |
| 2024/03/19 | 3,310 | 3,355 | 3,280 | 3,350 | 1,500 |
| 2024/03/18 | 3,260 | 3,395 | 3,250 | 3,320 | 3,200 |
| 2024/03/15 | 3,400 | 3,400 | 3,305 | 3,305 | 900 |
| 2024/03/14 | 3,285 | 3,400 | 3,270 | 3,360 | 4,300 |
| 2024/03/13 | 3,330 | 3,330 | 3,240 | 3,240 | 500 |
| 2024/03/12 | 3,255 | 3,305 | 3,225 | 3,305 | 800 |
| 2024/03/11 | 3,355 | 3,355 | 3,255 | 3,265 | 2,600 |
| 2024/03/08 | 3,355 | 3,355 | 3,340 | 3,355 | 700 |
| 2024/03/07 | 3,270 | 3,345 | 3,270 | 3,345 | 800 |
| 2024/03/06 | 3,280 | 3,300 | 3,275 | 3,300 | 1,200 |
| 2024/03/05 | 3,270 | 3,385 | 3,270 | 3,310 | 900 |
| 2024/03/04 | 3,350 | 3,365 | 3,265 | 3,270 | 4,200 |
| 2024/03/01 | 3,420 | 3,420 | 3,350 | 3,350 | 1,700 |
| 2024/02/29 | 3,395 | 3,420 | 3,295 | 3,420 | 1,600 |
| 2024/02/28 | 3,340 | 3,395 | 3,340 | 3,395 | 2,700 |
| 2024/02/27 | 3,225 | 3,340 | 3,225 | 3,340 | 4,700 |
| 2024/02/26 | 3,300 | 3,320 | 3,215 | 3,285 | 3,000 |
| 2024/02/22 | 3,300 | 3,320 | 3,220 | 3,220 | 2,800 |
| 2024/02/21 | 3,240 | 3,275 | 3,240 | 3,275 | 4,600 |
| 2024/02/20 | 3,240 | 3,240 | 3,210 | 3,230 | 3,300 |
| 2024/02/19 | 3,095 | 3,240 | 3,095 | 3,210 | 9,500 |
| 2024/02/16 | 3,050 | 3,085 | 3,015 | 3,050 | 2,300 |
| 2024/02/15 | 3,070 | 3,075 | 3,015 | 3,050 | 1,400 |
| 2024/02/14 | 3,120 | 3,120 | 3,020 | 3,020 | 2,800 |
| 2024/02/13 | 3,090 | 3,170 | 3,015 | 3,020 | 9,100 |
| 2024/02/09 | 3,290 | 3,290 | 3,100 | 3,110 | 11,800 |
| 2024/02/08 | 3,280 | 3,285 | 3,230 | 3,285 | 2,800 |
| 2024/02/07 | 3,290 | 3,295 | 3,255 | 3,280 | 3,200 |
| 2024/02/06 | 3,285 | 3,290 | 3,265 | 3,290 | 1,600 |
| 2024/02/05 | 3,310 | 3,310 | 3,225 | 3,225 | 1,500 |
| 2024/02/02 | 3,265 | 3,265 | 3,195 | 3,240 | 900 |
| 2024/02/01 | 3,330 | 3,330 | 3,135 | 3,225 | 6,800 |
| 2024/01/31 | 3,285 | 3,300 | 3,260 | 3,300 | 1,300 |
| 2024/01/30 | 3,290 | 3,290 | 3,250 | 3,250 | 300 |
| 2024/01/29 | 3,250 | 3,290 | 3,245 | 3,290 | 2,700 |
| 2024/01/26 | 3,235 | 3,250 | 3,195 | 3,240 | 3,600 |
| 2024/01/25 | 3,150 | 3,165 | 3,150 | 3,165 | 500 |
| 2024/01/24 | 3,145 | 3,185 | 3,130 | 3,150 | 1,500 |
| 2024/01/23 | 3,195 | 3,200 | 3,175 | 3,175 | 1,200 |
| 2024/01/22 | 3,175 | 3,220 | 3,050 | 3,220 | 20,600 |
| 2024/01/19 | 3,180 | 3,230 | 3,120 | 3,155 | 900 |
| 2024/01/18 | 3,140 | 3,180 | 3,110 | 3,110 | 1,700 |
| 2024/01/17 | 3,355 | 3,355 | 3,145 | 3,165 | 6,000 |
| 2024/01/16 | 3,350 | 3,350 | 3,295 | 3,300 | 2,300 |
| 2024/01/15 | 3,255 | 3,300 | 3,235 | 3,295 | 1,400 |
| 2024/01/12 | 3,250 | 3,335 | 3,245 | 3,255 | 5,300 |
| 2024/01/11 | 3,200 | 3,245 | 3,195 | 3,245 | 1,200 |
| 2024/01/10 | 3,100 | 3,195 | 3,100 | 3,195 | 3,600 |
| 2024/01/09 | 3,090 | 3,120 | 3,090 | 3,100 | 4,100 |
| 2024/01/05 | 3,050 | 3,050 | 3,050 | 3,050 | 200 |
| 2024/01/04 | 3,005 | 3,080 | 3,005 | 3,020 | 2,200 |
| 2023/12/29 | 3,030 | 3,030 | 3,000 | 3,015 | 2,300 |
| 2023/12/28 | 2,951 | 3,045 | 2,950 | 3,000 | 3,300 |
| 2023/12/27 | 2,989 | 2,989 | 2,920 | 2,951 | 1,900 |
| 2023/12/26 | 2,913 | 2,994 | 2,913 | 2,939 | 1,600 |
| 2023/12/25 | 3,010 | 3,010 | 2,900 | 2,940 | 6,000 |
| 2023/12/22 | 2,990 | 3,045 | 2,990 | 3,010 | 2,400 |
| 2023/12/21 | 3,070 | 3,070 | 2,990 | 2,990 | 6,200 |
| 2023/12/20 | 3,030 | 3,050 | 2,995 | 3,000 | 4,200 |
| 2023/12/19 | 3,065 | 3,065 | 2,979 | 2,995 | 5,900 |
| 2023/12/18 | 3,270 | 3,270 | 3,070 | 3,100 | 6,200 |
| 2023/12/15 | 3,215 | 3,270 | 3,210 | 3,270 | 1,500 |
| 2023/12/14 | 3,250 | 3,280 | 3,230 | 3,230 | 1,200 |
| 2023/12/13 | 3,240 | 3,275 | 3,240 | 3,275 | 1,300 |
| 2023/12/12 | 3,275 | 3,300 | 3,230 | 3,260 | 5,000 |
| 2023/12/11 | 3,300 | 3,300 | 3,100 | 3,265 | 3,900 |
| 2023/12/08 | 3,250 | 3,300 | 3,245 | 3,265 | 4,100 |
| 2023/12/07 | 3,215 | 3,300 | 3,215 | 3,300 | 2,900 |
| 2023/12/06 | 3,090 | 3,315 | 3,090 | 3,275 | 4,900 |
| 2023/12/05 | 3,090 | 3,145 | 3,085 | 3,085 | 4,400 |
| 2023/12/04 | 3,230 | 3,230 | 3,125 | 3,125 | 6,200 |
| 2023/12/01 | 3,230 | 3,245 | 3,150 | 3,195 | 3,900 |
| 2023/11/30 | 3,235 | 3,250 | 3,125 | 3,200 | 6,200 |
| 2023/11/29 | 3,325 | 3,325 | 3,260 | 3,295 | 2,400 |
| 2023/11/28 | 3,325 | 3,330 | 3,260 | 3,330 | 2,300 |
| 2023/11/27 | 3,370 | 3,370 | 3,305 | 3,345 | 1,300 |
| 2023/11/24 | 3,515 | 3,515 | 3,290 | 3,300 | 11,600 |
| 2023/11/22 | 3,545 | 3,555 | 3,290 | 3,460 | 10,900 |
| 2023/11/21 | 3,455 | 3,540 | 3,315 | 3,510 | 9,300 |
| 2023/11/20 | 3,395 | 3,455 | 3,325 | 3,455 | 3,900 |
| 2023/11/17 | 3,340 | 3,400 | 3,220 | 3,395 | 6,100 |
| 2023/11/16 | 3,395 | 3,395 | 3,270 | 3,340 | 3,400 |
| 2023/11/15 | 3,170 | 3,345 | 3,130 | 3,345 | 9,300 |
| 2023/11/14 | 3,075 | 3,190 | 2,960 | 3,145 | 9,400 |
| 2023/11/13 | 3,095 | 3,100 | 3,000 | 3,075 | 18,400 |
| 2023/11/10 | 2,959 | 3,030 | 2,846 | 2,952 | 9,700 |
| 2023/11/09 | 2,957 | 3,010 | 2,937 | 3,005 | 7,100 |
| 2023/11/08 | 3,125 | 3,125 | 2,979 | 2,990 | 13,500 |
| 2023/11/07 | 3,010 | 3,200 | 2,970 | 3,150 | 54,700 |
| 2023/11/06 | 2,423 | 2,923 | 2,398 | 2,923 | 7,100 |
| 2023/11/02 | 2,423 | 2,423 | 2,423 | 2,423 | 100 |
| 2023/11/01 | 2,392 | 2,394 | 2,373 | 2,373 | 500 |
| 2023/10/31 | 2,384 | 2,387 | 2,376 | 2,387 | 600 |
| 2023/10/30 | 2,336 | 2,336 | 2,336 | 2,336 | 100 |
| 2023/10/27 | 2,336 | 2,336 | 2,336 | 2,336 | 100 |
| 2023/10/26 | 2,356 | 2,356 | 2,336 | 2,336 | 400 |
| 2023/10/25 | 2,378 | 2,392 | 2,355 | 2,392 | 400 |
| 2023/10/24 | 2,414 | 2,414 | 2,414 | 2,414 | 100 |
| 2023/10/23 | 2,425 | 2,425 | 2,380 | 2,420 | 700 |
| 2023/10/20 | 2,398 | 2,398 | 2,335 | 2,375 | 600 |
| 2023/10/19 | 2,406 | 2,406 | 2,405 | 2,405 | 200 |
| 2023/10/17 | 2,423 | 2,436 | 2,422 | 2,435 | 400 |
| 2023/10/16 | 2,455 | 2,461 | 2,400 | 2,461 | 2,300 |
| 2023/10/13 | 2,490 | 2,491 | 2,460 | 2,460 | 2,100 |
| 2023/10/12 | 2,460 | 2,511 | 2,401 | 2,461 | 1,700 |
| 2023/10/11 | 2,424 | 2,440 | 2,424 | 2,440 | 200 |
| 2023/10/10 | 2,446 | 2,446 | 2,371 | 2,432 | 1,600 |
| 2023/10/06 | 2,237 | 2,409 | 2,237 | 2,404 | 1,100 |
| 2023/10/05 | 2,222 | 2,260 | 2,222 | 2,260 | 1,200 |
| 2023/10/04 | 2,275 | 2,280 | 2,175 | 2,216 | 3,600 |
| 2023/10/03 | 2,453 | 2,453 | 2,365 | 2,365 | 4,200 |
| 2023/10/02 | 2,480 | 2,499 | 2,453 | 2,453 | 1,000 |
| 2023/09/29 | 2,505 | 2,523 | 2,500 | 2,501 | 900 |
| 2023/09/28 | 2,540 | 2,540 | 2,540 | 2,540 | 200 |
| 2023/09/27 | 2,541 | 2,593 | 2,541 | 2,562 | 500 |
| 2023/09/26 | 2,570 | 2,570 | 2,540 | 2,540 | 500 |
| 2023/09/25 | 2,596 | 2,596 | 2,560 | 2,563 | 700 |
| 2023/09/22 | 2,523 | 2,524 | 2,523 | 2,524 | 500 |
| 2023/09/21 | 2,555 | 2,555 | 2,541 | 2,541 | 1,100 |
| 2023/09/20 | 2,551 | 2,555 | 2,551 | 2,555 | 600 |
| 2023/09/19 | 2,610 | 2,610 | 2,556 | 2,556 | 1,100 |
| 2023/09/15 | 2,609 | 2,609 | 2,554 | 2,554 | 1,100 |
| 2023/09/14 | 2,571 | 2,572 | 2,568 | 2,568 | 300 |
| 2023/09/13 | 2,581 | 2,581 | 2,563 | 2,563 | 200 |
| 2023/09/12 | 2,630 | 2,631 | 2,571 | 2,621 | 1,000 |
| 2023/09/11 | 2,630 | 2,631 | 2,601 | 2,630 | 1,400 |
| 2023/09/08 | 2,630 | 2,630 | 2,630 | 2,630 | 200 |
| 2023/09/07 | 2,634 | 2,634 | 2,632 | 2,632 | 200 |
| 2023/09/06 | 2,680 | 2,680 | 2,669 | 2,669 | 400 |
| 2023/09/05 | 2,631 | 2,679 | 2,631 | 2,679 | 500 |
| 2023/09/04 | 2,590 | 2,683 | 2,590 | 2,670 | 1,300 |
| 2023/09/01 | 2,570 | 2,620 | 2,547 | 2,547 | 600 |
| 2023/08/31 | 2,486 | 2,530 | 2,486 | 2,530 | 600 |
| 2023/08/30 | 2,472 | 2,486 | 2,472 | 2,486 | 900 |
| 2023/08/29 | 2,500 | 2,500 | 2,470 | 2,470 | 500 |
| 2023/08/28 | 2,470 | 2,470 | 2,463 | 2,463 | 1,800 |
| 2023/08/25 | 2,465 | 2,465 | 2,458 | 2,458 | 900 |
| 2023/08/24 | 2,502 | 2,503 | 2,471 | 2,480 | 2,300 |
| 2023/08/23 | 2,539 | 2,539 | 2,506 | 2,519 | 1,300 |
| 2023/08/22 | 2,525 | 2,547 | 2,481 | 2,500 | 1,400 |
| 2023/08/21 | 2,504 | 2,504 | 2,488 | 2,500 | 1,200 |
| 2023/08/18 | 2,550 | 2,550 | 2,491 | 2,529 | 1,900 |
| 2023/08/17 | 2,583 | 2,585 | 2,552 | 2,552 | 1,000 |
| 2023/08/16 | 2,619 | 2,684 | 2,583 | 2,583 | 600 |
| 2023/08/15 | 2,682 | 2,685 | 2,561 | 2,580 | 3,700 |
| 2023/08/14 | 2,675 | 2,737 | 2,675 | 2,676 | 11,500 |
| 2023/08/10 | 2,670 | 2,799 | 2,670 | 2,775 | 16,300 |
| 2023/08/09 | 2,560 | 2,631 | 2,560 | 2,620 | 1,200 |
| 2023/08/08 | 2,550 | 2,557 | 2,546 | 2,557 | 1,000 |
| 2023/08/07 | 2,556 | 2,557 | 2,501 | 2,557 | 1,600 |
| 2023/08/04 | 2,565 | 2,570 | 2,557 | 2,557 | 800 |
| 2023/08/03 | 2,580 | 2,580 | 2,570 | 2,570 | 400 |
| 2023/08/02 | 2,601 | 2,603 | 2,590 | 2,590 | 900 |
| 2023/08/01 | 2,640 | 2,640 | 2,610 | 2,610 | 900 |
| 2023/07/31 | 2,643 | 2,650 | 2,613 | 2,623 | 1,800 |
| 2023/07/28 | 2,564 | 2,617 | 2,556 | 2,617 | 1,000 |
| 2023/07/27 | 2,619 | 2,619 | 2,550 | 2,556 | 800 |
| 2023/07/26 | 2,639 | 2,639 | 2,634 | 2,634 | 400 |
| 2023/07/25 | 2,563 | 2,675 | 2,563 | 2,625 | 2,300 |
| 2023/07/24 | 2,523 | 2,564 | 2,523 | 2,564 | 1,700 |
| 2023/07/21 | 2,565 | 2,565 | 2,500 | 2,509 | 4,500 |
| 2023/07/20 | 2,538 | 2,582 | 2,538 | 2,579 | 2,300 |
| 2023/07/19 | 2,487 | 2,559 | 2,487 | 2,559 | 5,000 |
| 2023/07/18 | 2,503 | 2,542 | 2,491 | 2,491 | 1,900 |
| 2023/07/14 | 2,498 | 2,498 | 2,488 | 2,490 | 500 |
| 2023/07/13 | 2,480 | 2,509 | 2,475 | 2,509 | 400 |
| 2023/07/12 | 2,470 | 2,476 | 2,463 | 2,473 | 700 |
| 2023/07/11 | 2,490 | 2,501 | 2,490 | 2,501 | 400 |
| 2023/07/10 | 2,526 | 2,526 | 2,486 | 2,486 | 1,100 |
| 2023/07/07 | 2,601 | 2,601 | 2,552 | 2,552 | 1,100 |
| 2023/07/06 | 2,620 | 2,620 | 2,551 | 2,551 | 2,600 |
| 2023/07/05 | 2,578 | 2,633 | 2,558 | 2,605 | 2,300 |
| 2023/07/04 | 2,595 | 2,636 | 2,580 | 2,590 | 3,100 |
| 2023/07/03 | 2,477 | 2,588 | 2,450 | 2,578 | 4,000 |