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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,851 | 2,852 | 2,851 | 2,852 | 300 |
| 2024/07/25 | 2,908 | 2,909 | 2,855 | 2,855 | 700 |
| 2024/07/23 | 2,844 | 2,887 | 2,844 | 2,846 | 800 |
| 2024/07/22 | 2,901 | 2,901 | 2,842 | 2,842 | 4,000 |
| 2024/07/19 | 2,858 | 2,893 | 2,816 | 2,889 | 1,200 |
| 2024/07/18 | 2,848 | 2,850 | 2,835 | 2,845 | 3,800 |
| 2024/07/17 | 2,830 | 2,895 | 2,830 | 2,834 | 1,100 |
| 2024/07/16 | 2,920 | 2,921 | 2,800 | 2,800 | 4,100 |
| 2024/07/12 | 2,870 | 2,911 | 2,860 | 2,870 | 900 |
| 2024/07/11 | 2,920 | 2,920 | 2,870 | 2,870 | 700 |
| 2024/07/10 | 2,901 | 2,917 | 2,901 | 2,917 | 200 |
| 2024/07/09 | 2,906 | 2,920 | 2,906 | 2,920 | 500 |
| 2024/07/08 | 2,934 | 2,942 | 2,917 | 2,918 | 900 |
| 2024/07/05 | 2,943 | 2,955 | 2,932 | 2,955 | 400 |
| 2024/07/04 | 2,958 | 2,958 | 2,955 | 2,955 | 400 |
| 2024/07/03 | 2,976 | 2,976 | 2,888 | 2,959 | 1,200 |
| 2024/07/02 | 2,929 | 2,959 | 2,928 | 2,959 | 400 |
| 2024/07/01 | 2,931 | 2,967 | 2,930 | 2,930 | 2,500 |
| 2024/06/28 | 2,980 | 3,160 | 2,932 | 2,967 | 7,200 |
| 2024/06/27 | 2,929 | 2,989 | 2,927 | 2,980 | 3,300 |
| 2024/06/26 | 2,897 | 2,918 | 2,890 | 2,918 | 1,900 |
| 2024/06/25 | 2,825 | 2,899 | 2,825 | 2,899 | 3,000 |
| 2024/06/24 | 2,800 | 2,800 | 2,789 | 2,800 | 600 |
| 2024/06/21 | 2,763 | 2,772 | 2,755 | 2,755 | 500 |
| 2024/06/20 | 2,767 | 2,809 | 2,761 | 2,761 | 700 |
| 2024/06/19 | 2,710 | 2,780 | 2,710 | 2,760 | 1,200 |
| 2024/06/18 | 2,720 | 2,720 | 2,703 | 2,703 | 400 |
| 2024/06/17 | 2,764 | 2,764 | 2,700 | 2,720 | 1,200 |
| 2024/06/14 | 2,759 | 2,764 | 2,713 | 2,764 | 2,900 |
| 2024/06/13 | 2,723 | 2,730 | 2,709 | 2,709 | 800 |
| 2024/06/12 | 2,762 | 2,762 | 2,717 | 2,723 | 1,700 |
| 2024/06/11 | 2,782 | 2,854 | 2,762 | 2,762 | 6,300 |
| 2024/06/10 | 2,796 | 2,796 | 2,780 | 2,782 | 700 |
| 2024/06/07 | 2,770 | 2,790 | 2,770 | 2,790 | 200 |
| 2024/06/06 | 2,783 | 2,783 | 2,775 | 2,775 | 500 |
| 2024/06/05 | 2,776 | 2,790 | 2,776 | 2,790 | 400 |
| 2024/06/04 | 2,785 | 2,798 | 2,784 | 2,798 | 500 |
| 2024/06/03 | 2,788 | 2,827 | 2,788 | 2,788 | 800 |
| 2024/05/31 | 2,834 | 2,834 | 2,766 | 2,788 | 1,000 |
| 2024/05/30 | 2,800 | 2,834 | 2,800 | 2,834 | 1,000 |
| 2024/05/29 | 2,876 | 2,876 | 2,800 | 2,800 | 2,000 |
| 2024/05/28 | 2,897 | 2,899 | 2,885 | 2,885 | 1,500 |
| 2024/05/27 | 2,896 | 2,918 | 2,896 | 2,900 | 1,100 |
| 2024/05/24 | 2,910 | 2,910 | 2,900 | 2,900 | 600 |
| 2024/05/23 | 2,904 | 2,930 | 2,900 | 2,910 | 1,100 |
| 2024/05/22 | 2,938 | 2,938 | 2,906 | 2,906 | 300 |
| 2024/05/21 | 2,949 | 2,949 | 2,940 | 2,940 | 500 |
| 2024/05/20 | 2,921 | 2,949 | 2,900 | 2,949 | 2,300 |
| 2024/05/17 | 2,951 | 2,977 | 2,950 | 2,950 | 600 |
| 2024/05/16 | 2,980 | 3,005 | 2,950 | 2,950 | 2,700 |
| 2024/05/15 | 2,977 | 3,050 | 2,971 | 2,980 | 2,500 |
| 2024/05/14 | 3,215 | 3,215 | 2,975 | 2,986 | 6,200 |
| 2024/05/13 | 3,040 | 3,370 | 2,875 | 3,370 | 8,100 |
| 2024/05/10 | 3,395 | 3,395 | 3,200 | 3,320 | 4,100 |
| 2024/05/09 | 3,415 | 3,415 | 3,295 | 3,295 | 1,900 |
| 2024/05/08 | 3,365 | 3,405 | 3,365 | 3,405 | 2,400 |
| 2024/05/07 | 3,350 | 3,365 | 3,350 | 3,365 | 500 |
| 2024/05/02 | 3,320 | 3,365 | 3,320 | 3,365 | 500 |
| 2024/05/01 | 3,355 | 3,365 | 3,310 | 3,310 | 2,500 |
| 2024/04/30 | 3,365 | 3,365 | 3,315 | 3,365 | 1,800 |
| 2024/04/26 | 3,300 | 3,315 | 3,255 | 3,315 | 800 |
| 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 |