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 |
---|---|---|---|---|---|
1985/12/28 | 210 | 220 | 210 | 220 | 31,000 |
1985/12/27 | 213 | 216 | 213 | 216 | 6,000 |
1985/12/26 | 206 | 210 | 206 | 206 | 52,000 |
1985/12/25 | 214 | 220 | 205 | 205 | 73,000 |
1985/12/24 | 215 | 220 | 202 | 210 | 79,000 |
1985/12/23 | 197 | 226 | 195 | 195 | 118,000 |
1985/12/21 | 200 | 202 | 198 | 198 | 29,000 |
1985/12/20 | 205 | 205 | 200 | 200 | 17,000 |
1985/12/19 | 206 | 210 | 202 | 202 | 23,000 |
1985/12/18 | 214 | 217 | 210 | 211 | 35,000 |
1985/12/17 | 213 | 220 | 206 | 210 | 81,000 |
1985/12/16 | 200 | 221 | 195 | 206 | 55,000 |
1985/12/13 | 207 | 207 | 200 | 200 | 36,000 |
1985/12/12 | 208 | 210 | 207 | 207 | 15,000 |
1985/12/11 | 212 | 212 | 207 | 208 | 43,000 |
1985/12/10 | 210 | 215 | 205 | 205 | 64,000 |
1985/12/09 | 210 | 212 | 208 | 208 | 36,000 |
1985/12/07 | 213 | 222 | 210 | 215 | 16,000 |
1985/12/06 | 215 | 215 | 207 | 210 | 44,000 |
1985/12/05 | 219 | 226 | 211 | 219 | 41,000 |
1985/12/04 | 214 | 223 | 211 | 213 | 60,000 |
1985/12/03 | 227 | 235 | 220 | 220 | 54,000 |
1985/12/02 | 222 | 235 | 222 | 227 | 46,000 |
1985/11/30 | 209 | 228 | 209 | 222 | 44,000 |
1985/11/29 | 211 | 218 | 205 | 210 | 30,000 |
1985/11/28 | 239 | 239 | 218 | 218 | 86,000 |
1985/11/27 | 218 | 240 | 211 | 228 | 190,000 |
1985/11/26 | 210 | 220 | 195 | 218 | 74,000 |
1985/11/25 | 215 | 217 | 200 | 210 | 83,000 |
1985/11/22 | 225 | 232 | 216 | 216 | 84,000 |
1985/11/21 | 225 | 233 | 219 | 225 | 85,000 |
1985/11/20 | 238 | 238 | 225 | 225 | 77,000 |
1985/11/19 | 227 | 239 | 225 | 227 | 114,000 |
1985/11/18 | 232 | 238 | 225 | 225 | 92,000 |
1985/11/16 | 245 | 248 | 231 | 235 | 136,000 |
1985/11/15 | 241 | 264 | 221 | 221 | 463,000 |
1985/11/14 | 235 | 240 | 220 | 239 | 229,000 |
1985/11/13 | 262 | 262 | 236 | 241 | 990,000 |
1985/11/12 | 247 | 264 | 240 | 245 | 1,809,000 |
1985/11/11 | 223 | 250 | 217 | 223 | 833,000 |
1985/11/08 | 175 | 220 | 170 | 217 | 299,000 |
1985/11/07 | 175 | 176 | 165 | 170 | 85,000 |
1985/11/06 | 191 | 191 | 175 | 175 | 89,000 |
1985/11/05 | 198 | 200 | 185 | 185 | 86,000 |
1985/11/02 | 190 | 198 | 187 | 198 | 70,000 |
1985/11/01 | 186 | 195 | 185 | 186 | 86,000 |
1985/10/31 | 199 | 199 | 184 | 185 | 48,000 |
1985/10/30 | 191 | 193 | 180 | 190 | 125,000 |
1985/10/29 | 205 | 205 | 191 | 194 | 214,000 |
1985/10/28 | 210 | 213 | 190 | 204 | 199,000 |
1985/10/26 | 226 | 226 | 210 | 219 | 150,000 |
1985/10/25 | 235 | 247 | 220 | 230 | 447,000 |
1985/10/24 | 242 | 264 | 225 | 233 | 889,000 |
1985/10/23 | 205 | 229 | 198 | 227 | 700,000 |
1985/10/22 | 275 | 278 | 240 | 248 | 1,826,000 |
1985/10/21 | 230 | 230 | 230 | 230 | 586,000 |
1985/10/19 | 165 | 190 | 160 | 180 | 746,000 |
1985/10/18 | 130 | 160 | 130 | 153 | 151,000 |
1985/10/17 | 130 | 130 | 130 | 130 | 3,000 |
1985/10/15 | 135 | 135 | 130 | 130 | 12,000 |
1985/10/11 | 125 | 135 | 125 | 135 | 11,000 |
1985/10/09 | 135 | 135 | 135 | 135 | 16,000 |
1985/10/08 | 137 | 137 | 135 | 135 | 2,000 |
1985/10/07 | 135 | 135 | 135 | 135 | 8,000 |
1985/10/05 | 131 | 131 | 127 | 127 | 3,000 |
1985/10/04 | 132 | 139 | 123 | 139 | 72,000 |
1985/10/03 | 139 | 139 | 131 | 131 | 19,000 |
1985/10/02 | 130 | 130 | 130 | 130 | 9,000 |
1985/10/01 | 139 | 140 | 139 | 139 | 10,000 |
1985/09/30 | 139 | 139 | 139 | 139 | 2,000 |
1985/09/28 | 140 | 140 | 140 | 140 | 7,000 |
1985/09/27 | 140 | 140 | 139 | 140 | 11,000 |
1985/09/26 | 140 | 140 | 140 | 140 | 3,000 |
1985/09/25 | 140 | 140 | 140 | 140 | 1,000 |
1985/09/24 | 143 | 143 | 142 | 143 | 23,000 |
1985/09/21 | 138 | 140 | 137 | 140 | 66,000 |
1985/09/20 | 136 | 138 | 136 | 138 | 14,000 |
1985/09/19 | 138 | 138 | 136 | 136 | 8,000 |
1985/09/18 | 137 | 138 | 136 | 138 | 12,000 |
1985/09/17 | 135 | 138 | 135 | 138 | 5,000 |
1985/09/13 | 135 | 135 | 130 | 130 | 3,000 |
1985/09/11 | 138 | 138 | 135 | 135 | 15,000 |
1985/09/10 | 135 | 138 | 135 | 138 | 6,000 |
1985/09/09 | 135 | 135 | 133 | 135 | 18,000 |
1985/09/07 | 135 | 135 | 135 | 135 | 9,000 |
1985/09/06 | 133 | 135 | 133 | 135 | 7,000 |
1985/09/05 | 133 | 133 | 133 | 133 | 2,000 |
1985/09/04 | 133 | 133 | 133 | 133 | 7,000 |
1985/09/03 | 134 | 135 | 133 | 133 | 28,000 |
1985/09/02 | 131 | 133 | 131 | 133 | 33,000 |
1985/08/31 | 130 | 130 | 130 | 130 | 13,000 |
1985/08/30 | 126 | 128 | 126 | 128 | 3,000 |
1985/08/29 | 122 | 124 | 122 | 124 | 4,000 |
1985/08/28 | 125 | 125 | 122 | 125 | 14,000 |
1985/08/27 | 125 | 125 | 125 | 125 | 4,000 |
1985/08/26 | 124 | 130 | 124 | 130 | 13,000 |
1985/08/24 | 125 | 125 | 125 | 125 | 2,000 |
1985/08/23 | 125 | 125 | 125 | 125 | 16,000 |
1985/08/22 | 125 | 125 | 124 | 124 | 4,000 |
1985/08/21 | 125 | 125 | 121 | 121 | 19,000 |
1985/08/20 | 130 | 130 | 125 | 125 | 9,000 |
1985/08/17 | 130 | 130 | 130 | 130 | 3,000 |
1985/08/16 | 130 | 130 | 130 | 130 | 6,000 |
1985/08/13 | 130 | 130 | 130 | 130 | 1,000 |
1985/08/12 | 130 | 130 | 130 | 130 | 15,000 |
1985/08/07 | 131 | 132 | 131 | 131 | 9,000 |
1985/08/06 | 131 | 131 | 131 | 131 | 6,000 |
1985/08/05 | 132 | 132 | 132 | 132 | 1,000 |
1985/08/01 | 131 | 132 | 131 | 131 | 12,000 |
1985/07/31 | 131 | 131 | 131 | 131 | 3,000 |
1985/07/30 | 130 | 140 | 130 | 138 | 8,000 |
1985/07/29 | 140 | 141 | 131 | 131 | 10,000 |
1985/07/27 | 140 | 141 | 140 | 140 | 4,000 |
1985/07/26 | 140 | 140 | 140 | 140 | 2,000 |
1985/07/25 | 144 | 144 | 144 | 144 | 2,000 |
1985/07/24 | 141 | 141 | 141 | 141 | 6,000 |
1985/07/23 | 141 | 141 | 141 | 141 | 1,000 |
1985/07/20 | 141 | 144 | 141 | 144 | 2,000 |
1985/07/19 | 141 | 141 | 141 | 141 | 19,000 |
1985/07/18 | 144 | 146 | 142 | 144 | 16,000 |
1985/07/17 | 145 | 145 | 145 | 145 | 4,000 |
1985/07/16 | 141 | 146 | 141 | 145 | 7,000 |
1985/07/15 | 140 | 140 | 140 | 140 | 20,000 |
1985/07/12 | 145 | 146 | 145 | 146 | 21,000 |
1985/07/11 | 146 | 146 | 145 | 145 | 13,000 |
1985/07/10 | 148 | 150 | 145 | 148 | 8,000 |
1985/07/09 | 143 | 145 | 142 | 145 | 20,000 |
1985/07/08 | 145 | 145 | 143 | 143 | 7,000 |
1985/07/06 | 142 | 142 | 142 | 142 | 7,000 |
1985/07/05 | 142 | 142 | 141 | 141 | 14,000 |
1985/07/04 | 141 | 141 | 141 | 141 | 18,000 |
1985/07/03 | 140 | 141 | 140 | 141 | 28,000 |
1985/07/02 | 144 | 144 | 140 | 140 | 7,000 |
1985/07/01 | 143 | 150 | 142 | 146 | 22,000 |
1985/06/29 | 140 | 143 | 140 | 141 | 14,000 |
1985/06/28 | 141 | 141 | 135 | 135 | 23,000 |
1985/06/27 | 147 | 150 | 133 | 133 | 32,000 |
1985/06/26 | 150 | 150 | 143 | 150 | 75,000 |
1985/06/25 | 156 | 160 | 150 | 155 | 90,000 |
1985/06/24 | 159 | 165 | 155 | 160 | 201,000 |
1985/06/22 | 142 | 159 | 141 | 152 | 240,000 |
1985/06/21 | 137 | 142 | 136 | 141 | 123,000 |
1985/06/20 | 139 | 140 | 139 | 139 | 9,000 |
1985/06/19 | 145 | 145 | 138 | 139 | 48,000 |
1985/06/18 | 135 | 147 | 135 | 145 | 88,000 |
1985/06/17 | 130 | 135 | 130 | 135 | 16,000 |
1985/06/15 | 130 | 131 | 126 | 130 | 18,000 |
1985/06/14 | 130 | 130 | 129 | 130 | 43,000 |
1985/06/13 | 129 | 129 | 128 | 129 | 25,000 |
1985/06/12 | 130 | 130 | 130 | 130 | 7,000 |
1985/06/11 | 123 | 124 | 123 | 124 | 8,000 |
1985/06/10 | 126 | 126 | 124 | 124 | 6,000 |
1985/06/07 | 124 | 124 | 123 | 124 | 7,000 |
1985/06/06 | 126 | 126 | 123 | 123 | 9,000 |
1985/06/05 | 125 | 126 | 125 | 126 | 8,000 |
1985/06/03 | 123 | 123 | 123 | 123 | 4,000 |
1985/06/01 | 125 | 125 | 123 | 123 | 3,000 |
1985/05/31 | 123 | 123 | 123 | 123 | 1,000 |
1985/05/30 | 125 | 125 | 125 | 125 | 2,000 |
1985/05/29 | 125 | 125 | 123 | 125 | 4,000 |
1985/05/28 | 126 | 130 | 122 | 122 | 11,000 |
1985/05/25 | 128 | 128 | 126 | 126 | 8,000 |
1985/05/24 | 130 | 130 | 125 | 125 | 27,000 |
1985/05/23 | 129 | 129 | 129 | 129 | 2,000 |
1985/05/22 | 125 | 127 | 125 | 127 | 4,000 |
1985/05/21 | 130 | 130 | 125 | 125 | 42,000 |
1985/05/20 | 127 | 127 | 127 | 127 | 4,000 |
1985/05/18 | 125 | 126 | 125 | 126 | 3,000 |
1985/05/17 | 126 | 130 | 126 | 126 | 8,000 |
1985/05/16 | 121 | 129 | 121 | 125 | 16,000 |
1985/05/15 | 121 | 125 | 117 | 117 | 18,000 |
1985/05/14 | 125 | 125 | 125 | 125 | 3,000 |
1985/05/13 | 125 | 125 | 125 | 125 | 2,000 |
1985/05/10 | 125 | 125 | 121 | 121 | 7,000 |
1985/05/09 | 130 | 130 | 127 | 127 | 13,000 |
1985/05/08 | 125 | 130 | 125 | 130 | 32,000 |
1985/05/07 | 122 | 122 | 122 | 122 | 3,000 |
1985/05/04 | 120 | 120 | 120 | 120 | 5,000 |
1985/05/02 | 120 | 120 | 120 | 120 | 18,000 |
1985/05/01 | 120 | 120 | 120 | 120 | 2,000 |
1985/04/27 | 119 | 119 | 116 | 116 | 7,000 |
1985/04/26 | 116 | 116 | 116 | 116 | 2,000 |
1985/04/25 | 120 | 120 | 119 | 119 | 3,000 |
1985/04/24 | 117 | 120 | 117 | 120 | 8,000 |
1985/04/23 | 116 | 120 | 116 | 120 | 18,000 |
1985/04/22 | 116 | 116 | 116 | 116 | 40,000 |
1985/04/20 | 120 | 120 | 120 | 120 | 1,000 |
1985/04/19 | 117 | 120 | 116 | 116 | 16,000 |
1985/04/17 | 118 | 118 | 118 | 118 | 9,000 |
1985/04/16 | 117 | 120 | 116 | 118 | 5,000 |
1985/04/15 | 119 | 120 | 117 | 117 | 30,000 |
1985/04/12 | 118 | 118 | 116 | 116 | 16,000 |
1985/04/11 | 117 | 117 | 117 | 117 | 4,000 |
1985/04/10 | 117 | 118 | 116 | 117 | 10,000 |
1985/04/09 | 116 | 118 | 116 | 116 | 6,000 |
1985/04/08 | 118 | 118 | 116 | 116 | 9,000 |
1985/04/06 | 118 | 118 | 116 | 116 | 11,000 |
1985/04/05 | 118 | 118 | 118 | 118 | 4,000 |
1985/04/04 | 116 | 118 | 116 | 118 | 7,000 |
1985/04/03 | 116 | 120 | 116 | 120 | 8,000 |
1985/04/02 | 116 | 116 | 116 | 116 | 4,000 |
1985/04/01 | 116 | 116 | 116 | 116 | 6,000 |
1985/03/30 | 120 | 120 | 116 | 116 | 2,000 |
1985/03/29 | 118 | 118 | 116 | 116 | 2,000 |
1985/03/27 | 116 | 120 | 116 | 118 | 11,000 |
1985/03/26 | 116 | 116 | 116 | 116 | 1,000 |
1985/03/25 | 116 | 116 | 116 | 116 | 1,000 |
1985/03/23 | 120 | 120 | 120 | 120 | 1,000 |
1985/03/22 | 120 | 120 | 120 | 120 | 2,000 |
1985/03/20 | 120 | 120 | 120 | 120 | 1,000 |
1985/03/19 | 117 | 117 | 117 | 117 | 1,000 |
1985/03/18 | 116 | 123 | 116 | 123 | 8,000 |
1985/03/16 | 120 | 125 | 120 | 125 | 9,000 |
1985/03/15 | 120 | 120 | 120 | 120 | 1,000 |
1985/03/14 | 120 | 120 | 118 | 118 | 12,000 |
1985/03/13 | 118 | 118 | 118 | 118 | 1,000 |
1985/03/12 | 118 | 125 | 118 | 125 | 11,000 |
1985/03/11 | 125 | 125 | 116 | 116 | 20,000 |
1985/03/08 | 125 | 125 | 125 | 125 | 4,000 |
1985/03/07 | 125 | 127 | 125 | 127 | 6,000 |
1985/03/06 | 125 | 125 | 125 | 125 | 5,000 |
1985/03/05 | 129 | 129 | 125 | 125 | 6,000 |
1985/03/04 | 125 | 133 | 125 | 133 | 4,000 |
1985/03/02 | 125 | 125 | 125 | 125 | 4,000 |
1985/03/01 | 130 | 130 | 125 | 125 | 7,000 |
1985/02/28 | 137 | 139 | 135 | 135 | 25,000 |
1985/02/27 | 137 | 139 | 137 | 137 | 39,000 |
1985/02/26 | 130 | 140 | 130 | 135 | 60,000 |
1985/02/25 | 130 | 130 | 128 | 128 | 9,000 |
1985/02/23 | 125 | 130 | 125 | 126 | 35,000 |
1985/02/22 | 125 | 127 | 125 | 125 | 31,000 |
1985/02/21 | 124 | 125 | 123 | 123 | 10,000 |
1985/02/20 | 125 | 125 | 122 | 122 | 10,000 |
1985/02/19 | 125 | 125 | 121 | 121 | 4,000 |
1985/02/18 | 125 | 125 | 118 | 119 | 14,000 |
1985/02/16 | 120 | 125 | 118 | 125 | 14,000 |
1985/02/15 | 118 | 119 | 118 | 118 | 7,000 |
1985/02/14 | 117 | 117 | 117 | 117 | 1,000 |
1985/02/12 | 115 | 115 | 115 | 115 | 1,000 |
1985/02/08 | 116 | 120 | 115 | 120 | 3,000 |
1985/02/07 | 116 | 116 | 116 | 116 | 1,000 |
1985/02/06 | 115 | 116 | 115 | 116 | 5,000 |
1985/02/05 | 120 | 120 | 115 | 115 | 6,000 |
1985/02/04 | 120 | 120 | 117 | 118 | 5,000 |
1985/02/02 | 120 | 120 | 115 | 115 | 5,000 |
1985/02/01 | 120 | 120 | 120 | 120 | 8,000 |
1985/01/31 | 122 | 122 | 120 | 120 | 7,000 |
1985/01/30 | 122 | 122 | 122 | 122 | 1,000 |
1985/01/28 | 125 | 125 | 125 | 125 | 14,000 |
1985/01/25 | 125 | 125 | 125 | 125 | 2,000 |
1985/01/24 | 130 | 134 | 125 | 134 | 20,000 |
1985/01/23 | 129 | 130 | 129 | 130 | 3,000 |
1985/01/22 | 125 | 129 | 125 | 129 | 24,000 |
1985/01/21 | 123 | 133 | 123 | 133 | 14,000 |
1985/01/19 | 123 | 125 | 123 | 125 | 3,000 |
1985/01/18 | 123 | 123 | 123 | 123 | 11,000 |
1985/01/17 | 126 | 126 | 125 | 125 | 11,000 |
1985/01/16 | 115 | 117 | 115 | 115 | 8,000 |
1985/01/14 | 110 | 110 | 110 | 110 | 4,000 |
1985/01/11 | 105 | 110 | 105 | 110 | 5,000 |
1985/01/10 | 105 | 105 | 105 | 105 | 23,000 |
1985/01/09 | 105 | 108 | 105 | 105 | 27,000 |
1985/01/08 | 115 | 115 | 112 | 112 | 4,000 |
1985/01/07 | 115 | 115 | 115 | 115 | 16,000 |