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 |
---|---|---|---|---|---|
2016/12/30 | 232 | 235 | 232 | 233 | 19,000 |
2016/12/29 | 230 | 235 | 230 | 233 | 33,000 |
2016/12/28 | 228 | 230 | 227 | 230 | 25,000 |
2016/12/27 | 224 | 227 | 223 | 227 | 70,000 |
2016/12/26 | 227 | 230 | 226 | 228 | 27,000 |
2016/12/22 | 232 | 233 | 231 | 231 | 24,000 |
2016/12/21 | 238 | 239 | 233 | 233 | 30,000 |
2016/12/20 | 243 | 243 | 236 | 241 | 23,000 |
2016/12/19 | 245 | 247 | 243 | 245 | 29,000 |
2016/12/16 | 232 | 246 | 232 | 246 | 80,000 |
2016/12/15 | 233 | 233 | 232 | 232 | 33,000 |
2016/12/14 | 232 | 232 | 231 | 232 | 24,000 |
2016/12/13 | 232 | 234 | 230 | 234 | 21,000 |
2016/12/12 | 239 | 239 | 234 | 236 | 14,000 |
2016/12/09 | 232 | 235 | 231 | 234 | 16,000 |
2016/12/08 | 234 | 239 | 231 | 231 | 35,000 |
2016/12/07 | 232 | 233 | 230 | 231 | 21,000 |
2016/12/06 | 233 | 233 | 231 | 232 | 21,000 |
2016/12/05 | 241 | 241 | 233 | 233 | 67,000 |
2016/12/02 | 230 | 233 | 229 | 233 | 28,000 |
2016/12/01 | 233 | 233 | 232 | 232 | 20,000 |
2016/11/30 | 239 | 239 | 231 | 232 | 42,000 |
2016/11/29 | 226 | 235 | 226 | 234 | 21,000 |
2016/11/28 | 227 | 227 | 224 | 225 | 25,000 |
2016/11/25 | 239 | 239 | 223 | 228 | 106,000 |
2016/11/24 | 243 | 245 | 240 | 242 | 42,000 |
2016/11/22 | 248 | 248 | 240 | 241 | 52,000 |
2016/11/21 | 249 | 249 | 242 | 246 | 101,000 |
2016/11/18 | 236 | 242 | 230 | 242 | 100,000 |
2016/11/17 | 223 | 243 | 223 | 235 | 310,000 |
2016/11/16 | 220 | 221 | 214 | 221 | 70,000 |
2016/11/15 | 226 | 226 | 214 | 214 | 63,000 |
2016/11/14 | 226 | 231 | 221 | 226 | 95,000 |
2016/11/11 | 240 | 250 | 229 | 229 | 217,000 |
2016/11/10 | 240 | 242 | 229 | 235 | 292,000 |
2016/11/09 | 245 | 245 | 209 | 228 | 380,000 |
2016/11/08 | 263 | 270 | 225 | 245 | 1,753,000 |
2016/11/07 | 202 | 202 | 202 | 202 | 65,000 |
2016/11/04 | 157 | 157 | 151 | 152 | 35,000 |
2016/11/02 | 155 | 155 | 155 | 155 | 4,000 |
2016/11/01 | 155 | 155 | 155 | 155 | 2,000 |
2016/10/31 | 156 | 156 | 154 | 154 | 5,000 |
2016/10/28 | 155 | 155 | 154 | 155 | 10,000 |
2016/10/27 | 156 | 156 | 156 | 156 | 2,000 |
2016/10/26 | 155 | 156 | 155 | 156 | 9,000 |
2016/10/25 | 154 | 154 | 153 | 153 | 2,000 |
2016/10/24 | 153 | 153 | 153 | 153 | 3,000 |
2016/10/21 | 155 | 156 | 154 | 154 | 20,000 |
2016/10/20 | 154 | 154 | 153 | 154 | 5,000 |
2016/10/19 | 153 | 155 | 153 | 155 | 3,000 |
2016/10/18 | 154 | 154 | 152 | 153 | 9,000 |
2016/10/17 | 153 | 154 | 153 | 154 | 17,000 |
2016/10/14 | 151 | 160 | 151 | 153 | 99,000 |
2016/10/13 | 150 | 151 | 149 | 151 | 69,000 |
2016/10/12 | 152 | 152 | 150 | 150 | 14,000 |
2016/10/11 | 150 | 150 | 150 | 150 | 7,000 |
2016/10/07 | 151 | 151 | 150 | 150 | 17,000 |
2016/10/06 | 153 | 153 | 151 | 151 | 10,000 |
2016/10/05 | 153 | 154 | 151 | 153 | 32,000 |
2016/10/04 | 154 | 154 | 153 | 154 | 4,000 |
2016/10/03 | 154 | 154 | 154 | 154 | 1,000 |
2016/09/30 | 154 | 154 | 151 | 152 | 13,000 |
2016/09/29 | 156 | 157 | 156 | 157 | 3,000 |
2016/09/28 | 153 | 155 | 153 | 155 | 3,000 |
2016/09/26 | 153 | 158 | 153 | 158 | 3,000 |
2016/09/21 | 158 | 158 | 158 | 158 | 6,000 |
2016/09/20 | 152 | 156 | 152 | 156 | 12,000 |
2016/09/16 | 153 | 153 | 153 | 153 | 5,000 |
2016/09/15 | 153 | 153 | 153 | 153 | 2,000 |
2016/09/14 | 153 | 153 | 153 | 153 | 1,000 |
2016/09/13 | 153 | 153 | 153 | 153 | 1,000 |
2016/09/12 | 153 | 158 | 153 | 154 | 8,000 |
2016/09/08 | 158 | 158 | 158 | 158 | 4,000 |
2016/09/07 | 153 | 158 | 153 | 158 | 12,000 |
2016/09/05 | 158 | 159 | 156 | 156 | 5,000 |
2016/09/02 | 153 | 156 | 153 | 156 | 8,000 |
2016/08/31 | 153 | 155 | 152 | 152 | 6,000 |
2016/08/30 | 144 | 152 | 144 | 147 | 92,000 |
2016/08/29 | 141 | 143 | 135 | 143 | 62,000 |
2016/08/26 | 145 | 145 | 140 | 141 | 59,000 |
2016/08/25 | 151 | 151 | 150 | 150 | 6,000 |
2016/08/24 | 150 | 151 | 147 | 149 | 22,000 |
2016/08/23 | 154 | 155 | 152 | 153 | 13,000 |
2016/08/22 | 159 | 159 | 159 | 159 | 6,000 |
2016/08/18 | 155 | 156 | 155 | 155 | 9,000 |
2016/08/17 | 155 | 157 | 155 | 155 | 10,000 |
2016/08/12 | 154 | 154 | 151 | 152 | 17,000 |
2016/08/10 | 155 | 156 | 155 | 156 | 3,000 |
2016/08/09 | 155 | 155 | 154 | 154 | 6,000 |
2016/08/05 | 157 | 157 | 153 | 153 | 4,000 |
2016/08/04 | 157 | 157 | 157 | 157 | 1,000 |
2016/08/02 | 157 | 157 | 155 | 155 | 2,000 |
2016/08/01 | 155 | 156 | 155 | 156 | 2,000 |
2016/07/29 | 156 | 156 | 154 | 155 | 8,000 |
2016/07/28 | 156 | 159 | 156 | 159 | 4,000 |
2016/07/27 | 158 | 158 | 158 | 158 | 2,000 |
2016/07/26 | 157 | 157 | 157 | 157 | 2,000 |
2016/07/25 | 159 | 160 | 159 | 160 | 3,000 |
2016/07/22 | 160 | 160 | 154 | 159 | 26,000 |
2016/07/21 | 167 | 167 | 160 | 160 | 37,000 |
2016/07/20 | 161 | 168 | 161 | 168 | 17,000 |
2016/07/19 | 161 | 163 | 160 | 163 | 8,000 |
2016/07/15 | 159 | 160 | 158 | 160 | 6,000 |
2016/07/14 | 158 | 158 | 158 | 158 | 3,000 |
2016/07/13 | 160 | 160 | 158 | 158 | 4,000 |
2016/07/12 | 159 | 159 | 159 | 159 | 2,000 |
2016/07/08 | 159 | 159 | 159 | 159 | 1,000 |
2016/07/07 | 162 | 162 | 162 | 162 | 2,000 |
2016/07/05 | 162 | 162 | 160 | 161 | 14,000 |
2016/07/04 | 155 | 155 | 155 | 155 | 1,000 |
2016/07/01 | 155 | 155 | 155 | 155 | 1,000 |
2016/06/30 | 157 | 157 | 157 | 157 | 25,000 |
2016/06/29 | 149 | 152 | 149 | 150 | 7,000 |
2016/06/28 | 148 | 148 | 148 | 148 | 2,000 |
2016/06/27 | 144 | 146 | 144 | 146 | 2,000 |
2016/06/24 | 150 | 150 | 144 | 144 | 13,000 |
2016/06/23 | 152 | 152 | 149 | 150 | 14,000 |
2016/06/22 | 153 | 155 | 153 | 154 | 6,000 |
2016/06/21 | 164 | 164 | 162 | 162 | 13,000 |
2016/06/20 | 157 | 159 | 157 | 159 | 35,000 |
2016/06/17 | 147 | 150 | 147 | 150 | 11,000 |
2016/06/16 | 149 | 152 | 148 | 148 | 12,000 |
2016/06/15 | 150 | 150 | 150 | 150 | 1,000 |
2016/06/14 | 149 | 150 | 148 | 149 | 5,000 |
2016/06/13 | 152 | 152 | 151 | 152 | 8,000 |
2016/06/10 | 155 | 155 | 155 | 155 | 4,000 |
2016/06/09 | 154 | 154 | 154 | 154 | 4,000 |
2016/06/08 | 155 | 156 | 155 | 155 | 20,000 |
2016/06/07 | 157 | 157 | 156 | 156 | 7,000 |
2016/06/06 | 162 | 162 | 156 | 156 | 7,000 |
2016/06/03 | 156 | 162 | 156 | 162 | 13,000 |
2016/06/01 | 158 | 158 | 157 | 158 | 4,000 |
2016/05/31 | 162 | 163 | 161 | 163 | 12,000 |
2016/05/30 | 157 | 157 | 157 | 157 | 4,000 |
2016/05/27 | 157 | 157 | 155 | 155 | 4,000 |
2016/05/26 | 156 | 156 | 154 | 156 | 3,000 |
2016/05/25 | 156 | 156 | 156 | 156 | 6,000 |
2016/05/24 | 155 | 156 | 154 | 155 | 22,000 |
2016/05/23 | 159 | 159 | 157 | 157 | 13,000 |
2016/05/20 | 154 | 160 | 154 | 157 | 12,000 |
2016/05/19 | 155 | 155 | 154 | 154 | 8,000 |
2016/05/18 | 160 | 160 | 155 | 155 | 15,000 |
2016/05/17 | 161 | 161 | 158 | 160 | 16,000 |
2016/05/16 | 173 | 173 | 159 | 161 | 44,000 |
2016/05/13 | 181 | 184 | 178 | 178 | 12,000 |
2016/05/12 | 177 | 177 | 176 | 176 | 5,000 |
2016/05/11 | 175 | 175 | 170 | 172 | 6,000 |
2016/05/10 | 174 | 175 | 173 | 175 | 15,000 |
2016/05/09 | 168 | 169 | 166 | 169 | 14,000 |
2016/05/06 | 171 | 171 | 170 | 170 | 7,000 |
2016/05/02 | 173 | 174 | 170 | 174 | 10,000 |
2016/04/28 | 176 | 177 | 174 | 174 | 9,000 |
2016/04/27 | 171 | 171 | 171 | 171 | 3,000 |
2016/04/26 | 178 | 178 | 165 | 169 | 22,000 |
2016/04/25 | 181 | 181 | 178 | 178 | 8,000 |
2016/04/22 | 170 | 178 | 170 | 178 | 20,000 |
2016/04/21 | 172 | 172 | 170 | 171 | 6,000 |
2016/04/20 | 168 | 172 | 167 | 172 | 7,000 |
2016/04/19 | 169 | 169 | 168 | 168 | 3,000 |
2016/04/18 | 167 | 171 | 167 | 171 | 2,000 |
2016/04/14 | 169 | 171 | 169 | 171 | 11,000 |
2016/04/13 | 163 | 164 | 163 | 164 | 12,000 |
2016/04/12 | 166 | 166 | 166 | 166 | 1,000 |
2016/04/11 | 164 | 164 | 164 | 164 | 1,000 |
2016/04/07 | 161 | 161 | 159 | 159 | 3,000 |
2016/04/05 | 167 | 167 | 162 | 162 | 8,000 |
2016/04/04 | 165 | 165 | 161 | 162 | 6,000 |
2016/04/01 | 162 | 165 | 162 | 165 | 4,000 |
2016/03/31 | 167 | 167 | 167 | 167 | 2,000 |
2016/03/30 | 165 | 170 | 165 | 167 | 4,000 |
2016/03/28 | 170 | 170 | 167 | 167 | 3,000 |
2016/03/25 | 168 | 168 | 168 | 168 | 1,000 |
2016/03/24 | 171 | 171 | 170 | 171 | 5,000 |
2016/03/22 | 171 | 172 | 171 | 172 | 4,000 |
2016/03/18 | 169 | 169 | 169 | 169 | 1,000 |
2016/03/17 | 170 | 170 | 170 | 170 | 3,000 |
2016/03/16 | 175 | 175 | 168 | 168 | 11,000 |
2016/03/15 | 177 | 178 | 175 | 175 | 17,000 |
2016/03/14 | 170 | 170 | 168 | 170 | 4,000 |
2016/03/11 | 172 | 172 | 172 | 172 | 1,000 |
2016/03/10 | 171 | 171 | 171 | 171 | 3,000 |
2016/03/09 | 169 | 170 | 169 | 170 | 2,000 |
2016/03/08 | 171 | 171 | 167 | 169 | 8,000 |
2016/03/07 | 169 | 171 | 169 | 171 | 10,000 |
2016/03/04 | 172 | 172 | 162 | 169 | 30,000 |
2016/03/03 | 171 | 171 | 171 | 171 | 3,000 |
2016/03/02 | 168 | 170 | 168 | 170 | 7,000 |
2016/03/01 | 169 | 169 | 165 | 166 | 11,000 |
2016/02/29 | 180 | 180 | 169 | 169 | 13,000 |
2016/02/26 | 179 | 180 | 174 | 175 | 14,000 |
2016/02/25 | 170 | 179 | 170 | 179 | 11,000 |
2016/02/24 | 162 | 174 | 161 | 169 | 14,000 |
2016/02/23 | 157 | 164 | 157 | 162 | 12,000 |
2016/02/22 | 154 | 156 | 151 | 156 | 15,000 |
2016/02/19 | 144 | 149 | 144 | 149 | 7,000 |
2016/02/18 | 148 | 151 | 146 | 147 | 9,000 |
2016/02/17 | 146 | 148 | 145 | 147 | 11,000 |
2016/02/16 | 145 | 150 | 145 | 149 | 12,000 |
2016/02/15 | 151 | 155 | 145 | 149 | 32,000 |
2016/02/12 | 132 | 138 | 130 | 138 | 48,000 |
2016/02/10 | 162 | 168 | 147 | 147 | 28,000 |
2016/02/09 | 170 | 170 | 162 | 162 | 13,000 |
2016/02/08 | 170 | 174 | 165 | 174 | 13,000 |
2016/02/05 | 190 | 190 | 171 | 172 | 33,000 |
2016/02/04 | 188 | 192 | 188 | 190 | 5,000 |
2016/02/03 | 190 | 190 | 189 | 189 | 2,000 |
2016/02/02 | 189 | 192 | 189 | 192 | 5,000 |
2016/02/01 | 189 | 189 | 185 | 188 | 6,000 |
2016/01/29 | 184 | 186 | 184 | 186 | 7,000 |
2016/01/28 | 184 | 184 | 183 | 183 | 5,000 |
2016/01/27 | 182 | 183 | 182 | 183 | 6,000 |
2016/01/26 | 176 | 181 | 176 | 180 | 8,000 |
2016/01/25 | 178 | 180 | 177 | 179 | 8,000 |
2016/01/22 | 170 | 185 | 169 | 181 | 35,000 |
2016/01/21 | 180 | 182 | 164 | 164 | 37,000 |
2016/01/20 | 194 | 194 | 185 | 185 | 22,000 |
2016/01/19 | 191 | 200 | 191 | 195 | 32,000 |
2016/01/18 | 197 | 197 | 187 | 193 | 54,000 |
2016/01/15 | 207 | 210 | 207 | 210 | 7,000 |
2016/01/14 | 211 | 215 | 206 | 207 | 21,000 |
2016/01/13 | 211 | 215 | 211 | 215 | 11,000 |
2016/01/12 | 217 | 221 | 209 | 210 | 28,000 |
2016/01/07 | 224 | 224 | 224 | 224 | 3,000 |
2016/01/06 | 219 | 223 | 217 | 223 | 8,000 |
2016/01/05 | 218 | 219 | 217 | 219 | 8,000 |
2016/01/04 | 218 | 218 | 216 | 216 | 10,000 |