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 |
---|---|---|---|---|---|
1983/12/27 | 116 | 116 | 115 | 115 | 6,000 |
1983/12/26 | 115 | 115 | 115 | 115 | 2,000 |
1983/12/23 | 115 | 115 | 113 | 113 | 8,000 |
1983/12/22 | 114 | 115 | 114 | 115 | 9,000 |
1983/12/21 | 112 | 112 | 112 | 112 | 6,000 |
1983/12/20 | 115 | 116 | 111 | 115 | 5,000 |
1983/12/19 | 115 | 115 | 115 | 115 | 1,000 |
1983/12/16 | 118 | 119 | 118 | 119 | 14,000 |
1983/12/15 | 118 | 118 | 118 | 118 | 10,000 |
1983/12/14 | 115 | 118 | 115 | 118 | 5,000 |
1983/12/13 | 120 | 120 | 115 | 115 | 5,000 |
1983/12/12 | 120 | 120 | 120 | 120 | 24,000 |
1983/12/09 | 121 | 121 | 120 | 120 | 26,000 |
1983/12/07 | 125 | 125 | 125 | 125 | 7,000 |
1983/12/06 | 120 | 120 | 120 | 120 | 2,000 |
1983/12/05 | 120 | 120 | 120 | 120 | 4,000 |
1983/12/02 | 125 | 125 | 120 | 120 | 15,000 |
1983/12/01 | 120 | 125 | 120 | 123 | 33,000 |
1983/11/30 | 120 | 120 | 120 | 120 | 19,000 |
1983/11/29 | 120 | 120 | 120 | 120 | 5,000 |
1983/11/28 | 121 | 121 | 121 | 121 | 1,000 |
1983/11/26 | 121 | 121 | 121 | 121 | 6,000 |
1983/11/25 | 121 | 121 | 121 | 121 | 7,000 |
1983/11/24 | 124 | 124 | 120 | 120 | 13,000 |
1983/11/22 | 124 | 125 | 123 | 125 | 9,000 |
1983/11/21 | 125 | 125 | 124 | 124 | 17,000 |
1983/11/19 | 125 | 125 | 125 | 125 | 12,000 |
1983/11/18 | 125 | 125 | 125 | 125 | 8,000 |
1983/11/17 | 126 | 127 | 122 | 122 | 12,000 |
1983/11/16 | 125 | 128 | 121 | 125 | 45,000 |
1983/11/15 | 121 | 125 | 121 | 125 | 6,000 |
1983/11/14 | 120 | 121 | 120 | 120 | 12,000 |
1983/11/11 | 120 | 120 | 120 | 120 | 34,000 |
1983/11/10 | 120 | 120 | 120 | 120 | 3,000 |
1983/11/09 | 120 | 120 | 120 | 120 | 2,000 |
1983/11/08 | 120 | 120 | 116 | 116 | 19,000 |
1983/11/07 | 120 | 120 | 120 | 120 | 3,000 |
1983/11/05 | 125 | 125 | 124 | 124 | 11,000 |
1983/11/04 | 128 | 128 | 119 | 119 | 30,000 |
1983/11/02 | 120 | 122 | 118 | 122 | 47,000 |
1983/11/01 | 120 | 120 | 120 | 120 | 7,000 |
1983/10/31 | 120 | 120 | 120 | 120 | 8,000 |
1983/10/28 | 119 | 119 | 118 | 118 | 4,000 |
1983/10/27 | 118 | 120 | 118 | 120 | 2,000 |
1983/10/26 | 120 | 120 | 115 | 115 | 10,000 |
1983/10/25 | 120 | 120 | 120 | 120 | 6,000 |
1983/10/24 | 121 | 122 | 121 | 122 | 14,000 |
1983/10/22 | 120 | 120 | 120 | 120 | 4,000 |
1983/10/21 | 117 | 120 | 117 | 117 | 20,000 |
1983/10/20 | 117 | 117 | 117 | 117 | 5,000 |
1983/10/19 | 118 | 120 | 118 | 118 | 14,000 |
1983/10/18 | 116 | 118 | 116 | 118 | 16,000 |
1983/10/17 | 116 | 116 | 112 | 112 | 15,000 |
1983/10/14 | 117 | 117 | 116 | 116 | 10,000 |
1983/10/13 | 120 | 120 | 117 | 117 | 10,000 |
1983/10/12 | 120 | 120 | 120 | 120 | 3,000 |
1983/10/11 | 128 | 128 | 121 | 121 | 13,000 |
1983/10/07 | 114 | 120 | 112 | 120 | 62,000 |
1983/10/06 | 115 | 115 | 115 | 115 | 32,000 |
1983/10/05 | 115 | 115 | 115 | 115 | 18,000 |
1983/10/03 | 112 | 112 | 112 | 112 | 2,000 |
1983/10/01 | 112 | 112 | 111 | 111 | 22,000 |
1983/09/29 | 110 | 110 | 110 | 110 | 2,000 |
1983/09/28 | 110 | 110 | 110 | 110 | 6,000 |
1983/09/27 | 110 | 110 | 110 | 110 | 28,000 |
1983/09/26 | 109 | 110 | 109 | 110 | 10,000 |
1983/09/24 | 109 | 110 | 109 | 110 | 5,000 |
1983/09/21 | 103 | 103 | 103 | 103 | 11,000 |
1983/09/20 | 100 | 100 | 100 | 100 | 7,000 |
1983/09/17 | 110 | 110 | 110 | 110 | 3,000 |
1983/09/16 | 110 | 110 | 110 | 110 | 6,000 |
1983/09/14 | 110 | 110 | 110 | 110 | 4,000 |
1983/09/13 | 110 | 110 | 110 | 110 | 10,000 |
1983/09/12 | 111 | 111 | 111 | 111 | 2,000 |
1983/09/09 | 113 | 113 | 111 | 111 | 10,000 |
1983/09/08 | 113 | 113 | 113 | 113 | 4,000 |
1983/09/07 | 111 | 111 | 111 | 111 | 4,000 |
1983/09/05 | 111 | 111 | 111 | 111 | 1,000 |
1983/09/03 | 111 | 111 | 111 | 111 | 2,000 |
1983/09/02 | 112 | 112 | 111 | 111 | 16,000 |
1983/08/30 | 115 | 115 | 115 | 115 | 3,000 |
1983/08/26 | 111 | 111 | 111 | 111 | 2,000 |
1983/08/25 | 111 | 111 | 111 | 111 | 5,000 |
1983/08/24 | 111 | 111 | 111 | 111 | 3,000 |
1983/08/22 | 115 | 115 | 115 | 115 | 2,000 |
1983/08/20 | 113 | 113 | 113 | 113 | 1,000 |
1983/08/19 | 115 | 115 | 115 | 115 | 10,000 |
1983/08/18 | 113 | 113 | 113 | 113 | 5,000 |
1983/08/17 | 113 | 113 | 113 | 113 | 3,000 |
1983/08/16 | 113 | 113 | 113 | 113 | 5,000 |
1983/08/15 | 115 | 115 | 115 | 115 | 1,000 |
1983/08/12 | 113 | 113 | 113 | 113 | 1,000 |
1983/08/11 | 115 | 115 | 115 | 115 | 2,000 |
1983/08/10 | 113 | 113 | 113 | 113 | 6,000 |
1983/08/06 | 116 | 116 | 116 | 116 | 6,000 |
1983/08/05 | 114 | 115 | 114 | 115 | 4,000 |
1983/08/04 | 115 | 115 | 113 | 113 | 7,000 |
1983/08/03 | 118 | 118 | 118 | 118 | 1,000 |
1983/08/02 | 112 | 112 | 111 | 111 | 4,000 |
1983/08/01 | 115 | 115 | 111 | 111 | 6,000 |
1983/07/30 | 113 | 113 | 113 | 113 | 2,000 |
1983/07/29 | 115 | 115 | 115 | 115 | 3,000 |
1983/07/28 | 112 | 112 | 112 | 112 | 5,000 |
1983/07/27 | 111 | 112 | 111 | 112 | 3,000 |
1983/07/26 | 111 | 111 | 111 | 111 | 2,000 |
1983/07/25 | 115 | 115 | 112 | 112 | 8,000 |
1983/07/23 | 113 | 113 | 112 | 112 | 6,000 |
1983/07/22 | 112 | 112 | 112 | 112 | 4,000 |
1983/07/21 | 114 | 114 | 111 | 111 | 8,000 |
1983/07/20 | 114 | 114 | 114 | 114 | 1,000 |
1983/07/15 | 115 | 116 | 112 | 115 | 6,000 |
1983/07/14 | 111 | 112 | 111 | 111 | 10,000 |
1983/07/13 | 111 | 111 | 111 | 111 | 2,000 |
1983/07/12 | 113 | 113 | 113 | 113 | 6,000 |
1983/07/11 | 116 | 116 | 113 | 116 | 8,000 |
1983/07/08 | 111 | 116 | 111 | 113 | 5,000 |
1983/07/07 | 116 | 116 | 110 | 110 | 18,000 |
1983/07/06 | 116 | 116 | 116 | 116 | 1,000 |
1983/07/05 | 111 | 116 | 111 | 116 | 9,000 |
1983/07/04 | 110 | 110 | 110 | 110 | 5,000 |
1983/07/02 | 110 | 110 | 110 | 110 | 1,000 |
1983/07/01 | 116 | 116 | 116 | 116 | 6,000 |
1983/06/30 | 116 | 116 | 116 | 116 | 4,000 |
1983/06/29 | 116 | 116 | 116 | 116 | 2,000 |
1983/06/28 | 115 | 115 | 115 | 115 | 7,000 |
1983/06/27 | 115 | 115 | 115 | 115 | 1,000 |
1983/06/24 | 120 | 120 | 110 | 110 | 10,000 |
1983/06/23 | 110 | 117 | 110 | 117 | 2,000 |
1983/06/20 | 110 | 110 | 110 | 110 | 2,000 |
1983/06/17 | 106 | 106 | 106 | 106 | 6,000 |
1983/06/16 | 115 | 115 | 115 | 115 | 2,000 |
1983/06/14 | 118 | 118 | 115 | 115 | 13,000 |
1983/06/13 | 117 | 117 | 117 | 117 | 2,000 |
1983/06/11 | 113 | 120 | 113 | 120 | 5,000 |
1983/06/10 | 118 | 118 | 117 | 117 | 14,000 |
1983/06/09 | 118 | 118 | 118 | 118 | 4,000 |
1983/06/08 | 120 | 120 | 120 | 120 | 4,000 |
1983/06/06 | 120 | 120 | 120 | 120 | 6,000 |
1983/06/04 | 120 | 120 | 120 | 120 | 1,000 |
1983/06/03 | 120 | 120 | 119 | 119 | 9,000 |
1983/06/02 | 121 | 122 | 120 | 120 | 22,000 |
1983/06/01 | 121 | 121 | 121 | 121 | 3,000 |
1983/05/31 | 120 | 121 | 120 | 121 | 6,000 |
1983/05/30 | 119 | 120 | 119 | 120 | 9,000 |
1983/05/28 | 119 | 119 | 119 | 119 | 5,000 |
1983/05/27 | 118 | 118 | 118 | 118 | 3,000 |
1983/05/26 | 118 | 118 | 118 | 118 | 2,000 |
1983/05/25 | 118 | 118 | 118 | 118 | 11,000 |
1983/05/24 | 118 | 118 | 118 | 118 | 8,000 |
1983/05/23 | 118 | 118 | 118 | 118 | 5,000 |
1983/05/20 | 118 | 118 | 118 | 118 | 1,000 |
1983/05/19 | 118 | 118 | 118 | 118 | 4,000 |
1983/05/18 | 118 | 118 | 118 | 118 | 3,000 |
1983/05/17 | 119 | 119 | 119 | 119 | 3,000 |
1983/05/16 | 118 | 118 | 118 | 118 | 9,000 |
1983/05/14 | 118 | 118 | 118 | 118 | 1,000 |
1983/05/11 | 119 | 119 | 117 | 117 | 6,000 |
1983/05/10 | 119 | 120 | 117 | 117 | 14,000 |
1983/05/09 | 120 | 120 | 120 | 120 | 13,000 |
1983/05/07 | 120 | 120 | 120 | 120 | 7,000 |
1983/05/06 | 118 | 120 | 118 | 120 | 4,000 |
1983/04/28 | 117 | 117 | 117 | 117 | 2,000 |
1983/04/27 | 117 | 117 | 117 | 117 | 1,000 |
1983/04/25 | 117 | 117 | 117 | 117 | 2,000 |
1983/04/23 | 115 | 115 | 115 | 115 | 2,000 |
1983/04/22 | 116 | 116 | 114 | 114 | 6,000 |
1983/04/21 | 115 | 115 | 113 | 113 | 9,000 |
1983/04/20 | 120 | 120 | 120 | 120 | 1,000 |
1983/04/19 | 120 | 120 | 120 | 120 | 6,000 |
1983/04/18 | 125 | 125 | 120 | 120 | 7,000 |
1983/04/15 | 124 | 125 | 124 | 125 | 10,000 |
1983/04/14 | 124 | 124 | 124 | 124 | 1,000 |
1983/04/13 | 123 | 123 | 123 | 123 | 2,000 |
1983/04/12 | 127 | 127 | 127 | 127 | 8,000 |
1983/04/11 | 128 | 130 | 127 | 127 | 11,000 |
1983/04/09 | 127 | 127 | 127 | 127 | 8,000 |
1983/04/08 | 127 | 128 | 127 | 127 | 7,000 |
1983/04/07 | 127 | 127 | 127 | 127 | 6,000 |
1983/04/06 | 127 | 127 | 127 | 127 | 8,000 |
1983/04/05 | 127 | 127 | 127 | 127 | 4,000 |
1983/04/04 | 126 | 126 | 126 | 126 | 3,000 |
1983/04/02 | 126 | 126 | 126 | 126 | 3,000 |
1983/04/01 | 125 | 126 | 125 | 125 | 28,000 |
1983/03/31 | 126 | 126 | 126 | 126 | 15,000 |
1983/03/30 | 125 | 126 | 125 | 126 | 7,000 |
1983/03/29 | 125 | 125 | 125 | 125 | 25,000 |
1983/03/28 | 123 | 125 | 123 | 125 | 6,000 |
1983/03/26 | 125 | 129 | 125 | 128 | 5,000 |
1983/03/25 | 120 | 125 | 120 | 125 | 15,000 |
1983/03/24 | 124 | 124 | 120 | 120 | 2,000 |
1983/03/23 | 120 | 120 | 120 | 120 | 18,000 |
1983/03/22 | 118 | 118 | 118 | 118 | 4,000 |
1983/03/18 | 118 | 120 | 118 | 120 | 10,000 |
1983/03/17 | 115 | 118 | 115 | 118 | 9,000 |
1983/03/16 | 118 | 118 | 118 | 118 | 10,000 |
1983/03/14 | 120 | 120 | 115 | 115 | 7,000 |
1983/03/12 | 118 | 120 | 117 | 120 | 5,000 |
1983/03/11 | 115 | 115 | 115 | 115 | 11,000 |
1983/03/10 | 115 | 115 | 115 | 115 | 24,000 |
1983/03/09 | 115 | 115 | 114 | 114 | 10,000 |
1983/03/08 | 108 | 111 | 107 | 111 | 18,000 |
1983/03/05 | 108 | 108 | 108 | 108 | 4,000 |
1983/03/04 | 111 | 111 | 107 | 107 | 9,000 |
1983/03/03 | 110 | 111 | 110 | 111 | 13,000 |
1983/03/02 | 114 | 114 | 110 | 110 | 5,000 |
1983/02/28 | 110 | 110 | 110 | 110 | 1,000 |
1983/02/26 | 110 | 110 | 106 | 106 | 15,000 |
1983/02/25 | 110 | 110 | 110 | 110 | 6,000 |
1983/02/24 | 111 | 111 | 108 | 110 | 9,000 |
1983/02/23 | 114 | 114 | 114 | 114 | 2,000 |
1983/02/18 | 115 | 115 | 115 | 115 | 2,000 |
1983/02/17 | 115 | 115 | 115 | 115 | 1,000 |
1983/02/14 | 116 | 116 | 114 | 114 | 3,000 |
1983/02/12 | 117 | 120 | 117 | 120 | 7,000 |
1983/02/10 | 121 | 121 | 121 | 121 | 2,000 |
1983/02/09 | 115 | 115 | 115 | 115 | 7,000 |
1983/02/08 | 112 | 115 | 111 | 115 | 8,000 |
1983/02/07 | 112 | 112 | 112 | 112 | 2,000 |
1983/02/05 | 111 | 111 | 111 | 111 | 1,000 |
1983/02/01 | 115 | 115 | 108 | 108 | 4,000 |
1983/01/31 | 109 | 109 | 108 | 108 | 3,000 |
1983/01/29 | 108 | 108 | 108 | 108 | 1,000 |
1983/01/28 | 108 | 108 | 107 | 107 | 2,000 |
1983/01/27 | 115 | 115 | 106 | 106 | 9,000 |
1983/01/25 | 115 | 115 | 109 | 109 | 5,000 |
1983/01/24 | 115 | 115 | 115 | 115 | 65,000 |
1983/01/21 | 115 | 115 | 115 | 115 | 1,000 |
1983/01/20 | 115 | 115 | 115 | 115 | 2,000 |
1983/01/17 | 115 | 115 | 115 | 115 | 1,000 |
1983/01/14 | 113 | 114 | 113 | 113 | 6,000 |
1983/01/13 | 114 | 114 | 114 | 114 | 3,000 |
1983/01/12 | 125 | 125 | 125 | 125 | 5,000 |
1983/01/11 | 127 | 127 | 127 | 127 | 10,000 |
1983/01/10 | 128 | 128 | 128 | 128 | 3,000 |
1983/01/08 | 115 | 115 | 115 | 115 | 4,000 |
1983/01/05 | 113 | 113 | 113 | 113 | 3,000 |