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 |
---|---|---|---|---|---|
1989/12/29 | 692 | 695 | 692 | 695 | 23,000 |
1989/12/28 | 695 | 700 | 690 | 691 | 27,000 |
1989/12/27 | 690 | 695 | 690 | 690 | 36,000 |
1989/12/26 | 690 | 695 | 685 | 690 | 15,000 |
1989/12/25 | 698 | 700 | 690 | 690 | 32,000 |
1989/12/22 | 685 | 690 | 682 | 685 | 45,000 |
1989/12/21 | 688 | 690 | 683 | 685 | 26,000 |
1989/12/20 | 695 | 700 | 678 | 678 | 77,000 |
1989/12/19 | 715 | 715 | 695 | 695 | 92,000 |
1989/12/18 | 693 | 715 | 693 | 700 | 85,000 |
1989/12/15 | 690 | 700 | 688 | 690 | 53,000 |
1989/12/14 | 700 | 700 | 686 | 695 | 77,000 |
1989/12/13 | 720 | 725 | 700 | 700 | 116,000 |
1989/12/12 | 700 | 719 | 700 | 719 | 109,000 |
1989/12/11 | 700 | 700 | 699 | 700 | 96,000 |
1989/12/08 | 695 | 698 | 681 | 693 | 104,000 |
1989/12/07 | 690 | 695 | 684 | 689 | 80,000 |
1989/12/06 | 692 | 698 | 685 | 685 | 96,000 |
1989/12/05 | 690 | 695 | 685 | 692 | 143,000 |
1989/12/04 | 670 | 690 | 670 | 687 | 131,000 |
1989/12/01 | 660 | 669 | 655 | 668 | 125,000 |
1989/11/30 | 645 | 650 | 645 | 650 | 103,000 |
1989/11/29 | 650 | 650 | 642 | 645 | 54,000 |
1989/11/28 | 633 | 650 | 633 | 649 | 104,000 |
1989/11/27 | 633 | 635 | 630 | 633 | 52,000 |
1989/11/24 | 635 | 635 | 630 | 630 | 38,000 |
1989/11/22 | 637 | 640 | 630 | 633 | 38,000 |
1989/11/21 | 630 | 635 | 625 | 635 | 29,000 |
1989/11/20 | 613 | 638 | 613 | 620 | 20,000 |
1989/11/17 | 613 | 615 | 606 | 610 | 22,000 |
1989/11/16 | 620 | 625 | 610 | 610 | 30,000 |
1989/11/15 | 630 | 640 | 620 | 620 | 18,000 |
1989/11/14 | 630 | 640 | 630 | 639 | 38,000 |
1989/11/13 | 619 | 645 | 619 | 630 | 41,000 |
1989/11/10 | 610 | 610 | 600 | 601 | 18,000 |
1989/11/09 | 601 | 610 | 600 | 610 | 17,000 |
1989/11/08 | 600 | 600 | 595 | 600 | 29,000 |
1989/11/07 | 613 | 613 | 595 | 595 | 36,000 |
1989/11/06 | 620 | 620 | 611 | 611 | 17,000 |
1989/11/02 | 616 | 620 | 615 | 617 | 15,000 |
1989/11/01 | 620 | 620 | 610 | 615 | 20,000 |
1989/10/31 | 605 | 620 | 605 | 610 | 27,000 |
1989/10/30 | 610 | 619 | 605 | 605 | 28,000 |
1989/10/27 | 630 | 630 | 610 | 610 | 57,000 |
1989/10/26 | 631 | 637 | 630 | 630 | 53,000 |
1989/10/25 | 670 | 670 | 650 | 650 | 85,000 |
1989/10/24 | 670 | 670 | 660 | 660 | 244,000 |
1989/10/23 | 650 | 660 | 650 | 660 | 146,000 |
1989/10/20 | 650 | 650 | 641 | 650 | 188,000 |
1989/10/19 | 625 | 640 | 625 | 639 | 179,000 |
1989/10/18 | 620 | 620 | 612 | 620 | 104,000 |
1989/10/17 | 590 | 610 | 590 | 608 | 86,000 |
1989/10/16 | 598 | 600 | 590 | 590 | 34,000 |
1989/10/13 | 600 | 611 | 600 | 610 | 46,000 |
1989/10/12 | 625 | 625 | 590 | 595 | 91,000 |
1989/10/11 | 630 | 630 | 620 | 620 | 154,000 |
1989/10/09 | 600 | 620 | 599 | 618 | 112,000 |
1989/10/06 | 600 | 600 | 590 | 598 | 101,000 |
1989/10/05 | 585 | 590 | 580 | 590 | 78,000 |
1989/10/04 | 560 | 570 | 546 | 565 | 30,000 |
1989/10/03 | 540 | 550 | 540 | 541 | 48,000 |
1989/10/02 | 540 | 550 | 540 | 540 | 39,000 |
1989/09/29 | 541 | 544 | 532 | 537 | 37,000 |
1989/09/28 | 550 | 550 | 540 | 540 | 26,000 |
1989/09/27 | 545 | 546 | 540 | 546 | 40,000 |
1989/09/26 | 540 | 550 | 540 | 545 | 38,000 |
1989/09/25 | 550 | 550 | 541 | 545 | 21,000 |
1989/09/22 | 550 | 550 | 539 | 541 | 34,000 |
1989/09/21 | 542 | 550 | 536 | 538 | 23,000 |
1989/09/20 | 550 | 550 | 541 | 541 | 13,000 |
1989/09/19 | 540 | 550 | 540 | 540 | 18,000 |
1989/09/18 | 540 | 545 | 536 | 540 | 31,000 |
1989/09/14 | 538 | 540 | 537 | 537 | 13,000 |
1989/09/13 | 540 | 545 | 535 | 545 | 26,000 |
1989/09/12 | 545 | 550 | 545 | 550 | 22,000 |
1989/09/11 | 545 | 545 | 545 | 545 | 5,000 |
1989/09/08 | 547 | 550 | 545 | 550 | 29,000 |
1989/09/07 | 550 | 555 | 550 | 550 | 21,000 |
1989/09/06 | 560 | 560 | 555 | 555 | 7,000 |
1989/09/05 | 550 | 570 | 550 | 560 | 12,000 |
1989/09/04 | 560 | 560 | 545 | 545 | 31,000 |
1989/09/01 | 556 | 570 | 555 | 555 | 22,000 |
1989/08/31 | 576 | 576 | 570 | 573 | 35,000 |
1989/08/30 | 580 | 580 | 575 | 576 | 45,000 |
1989/08/29 | 575 | 580 | 570 | 580 | 70,000 |
1989/08/28 | 570 | 580 | 570 | 580 | 71,000 |
1989/08/25 | 560 | 570 | 560 | 570 | 27,000 |
1989/08/24 | 555 | 565 | 555 | 560 | 11,000 |
1989/08/23 | 560 | 570 | 551 | 551 | 36,000 |
1989/08/22 | 560 | 560 | 554 | 560 | 28,000 |
1989/08/21 | 546 | 565 | 546 | 546 | 38,000 |
1989/08/18 | 564 | 564 | 555 | 560 | 9,000 |
1989/08/17 | 570 | 570 | 555 | 565 | 11,000 |
1989/08/16 | 552 | 570 | 551 | 570 | 14,000 |
1989/08/15 | 551 | 555 | 551 | 551 | 15,000 |
1989/08/14 | 573 | 573 | 560 | 560 | 30,000 |
1989/08/11 | 575 | 575 | 571 | 573 | 25,000 |
1989/08/10 | 565 | 580 | 565 | 571 | 43,000 |
1989/08/09 | 550 | 580 | 542 | 555 | 52,000 |
1989/08/08 | 540 | 550 | 540 | 540 | 31,000 |
1989/08/07 | 550 | 550 | 540 | 540 | 8,000 |
1989/08/04 | 540 | 550 | 535 | 550 | 17,000 |
1989/08/03 | 551 | 551 | 540 | 540 | 27,000 |
1989/08/02 | 547 | 557 | 547 | 550 | 23,000 |
1989/08/01 | 548 | 555 | 548 | 555 | 18,000 |
1989/07/31 | 542 | 545 | 541 | 545 | 31,000 |
1989/07/28 | 542 | 547 | 538 | 539 | 33,000 |
1989/07/27 | 536 | 555 | 536 | 542 | 22,000 |
1989/07/26 | 541 | 541 | 526 | 526 | 55,000 |
1989/07/25 | 541 | 550 | 541 | 547 | 20,000 |
1989/07/24 | 538 | 550 | 538 | 541 | 18,000 |
1989/07/21 | 545 | 550 | 536 | 538 | 54,000 |
1989/07/20 | 550 | 552 | 549 | 549 | 30,000 |
1989/07/19 | 548 | 565 | 548 | 555 | 32,000 |
1989/07/18 | 541 | 555 | 541 | 545 | 23,000 |
1989/07/17 | 550 | 551 | 546 | 546 | 29,000 |
1989/07/14 | 565 | 565 | 552 | 560 | 27,000 |
1989/07/13 | 580 | 585 | 562 | 570 | 71,000 |
1989/07/12 | 590 | 590 | 570 | 575 | 121,000 |
1989/07/11 | 550 | 600 | 545 | 571 | 231,000 |
1989/07/10 | 550 | 555 | 535 | 541 | 76,000 |
1989/07/07 | 569 | 569 | 548 | 548 | 35,000 |
1989/07/06 | 553 | 570 | 541 | 560 | 56,000 |
1989/07/05 | 575 | 575 | 550 | 555 | 48,000 |
1989/07/04 | 546 | 575 | 540 | 575 | 65,000 |
1989/07/03 | 545 | 562 | 540 | 540 | 62,000 |
1989/06/30 | 570 | 570 | 539 | 550 | 82,000 |
1989/06/29 | 594 | 600 | 540 | 575 | 350,000 |
1989/06/28 | 593 | 658 | 570 | 570 | 1,297,000 |
1989/06/27 | 490 | 570 | 490 | 568 | 265,000 |
1989/06/26 | 500 | 500 | 490 | 490 | 27,000 |
1989/06/23 | 510 | 510 | 500 | 501 | 13,000 |
1989/06/22 | 493 | 510 | 490 | 510 | 17,000 |
1989/06/21 | 500 | 500 | 490 | 490 | 71,000 |
1989/06/20 | 500 | 503 | 495 | 498 | 34,000 |
1989/06/19 | 510 | 510 | 505 | 506 | 15,000 |
1989/06/16 | 525 | 525 | 510 | 513 | 28,000 |
1989/06/15 | 534 | 534 | 516 | 516 | 22,000 |
1989/06/14 | 538 | 538 | 520 | 530 | 30,000 |
1989/06/13 | 535 | 540 | 529 | 530 | 42,000 |
1989/06/12 | 527 | 538 | 525 | 528 | 28,000 |
1989/06/09 | 520 | 525 | 520 | 525 | 20,000 |
1989/06/08 | 531 | 536 | 521 | 528 | 40,000 |
1989/06/07 | 559 | 559 | 540 | 540 | 21,000 |
1989/06/06 | 525 | 560 | 525 | 560 | 75,000 |
1989/06/05 | 573 | 573 | 552 | 560 | 60,000 |
1989/06/02 | 575 | 575 | 565 | 575 | 91,000 |
1989/06/01 | 560 | 575 | 560 | 575 | 164,000 |
1989/05/31 | 570 | 583 | 560 | 560 | 117,000 |
1989/05/30 | 571 | 585 | 570 | 575 | 139,000 |
1989/05/29 | 595 | 609 | 567 | 567 | 538,000 |
1989/05/26 | 569 | 595 | 555 | 585 | 759,000 |
1989/05/25 | 544 | 570 | 544 | 565 | 492,000 |
1989/05/24 | 515 | 545 | 515 | 539 | 162,000 |
1989/05/23 | 528 | 529 | 515 | 515 | 60,000 |
1989/05/22 | 560 | 562 | 530 | 530 | 142,000 |
1989/05/19 | 575 | 578 | 540 | 553 | 579,000 |
1989/05/18 | 530 | 572 | 528 | 565 | 713,000 |
1989/05/17 | 510 | 528 | 510 | 528 | 284,000 |
1989/05/16 | 510 | 518 | 508 | 510 | 201,000 |
1989/05/15 | 497 | 510 | 496 | 503 | 227,000 |
1989/05/12 | 488 | 495 | 488 | 491 | 40,000 |
1989/05/11 | 485 | 486 | 481 | 485 | 44,000 |
1989/05/10 | 494 | 498 | 486 | 486 | 90,000 |
1989/05/09 | 500 | 504 | 494 | 494 | 101,000 |
1989/05/08 | 505 | 510 | 490 | 500 | 124,000 |
1989/05/02 | 475 | 485 | 468 | 485 | 88,000 |
1989/05/01 | 450 | 470 | 445 | 460 | 25,000 |
1989/04/28 | 430 | 450 | 430 | 437 | 25,000 |
1989/04/27 | 425 | 425 | 425 | 425 | 11,000 |
1989/04/26 | 420 | 430 | 418 | 419 | 12,000 |
1989/04/25 | 418 | 425 | 418 | 420 | 15,000 |
1989/04/24 | 426 | 426 | 418 | 418 | 17,000 |
1989/04/21 | 420 | 425 | 420 | 425 | 12,000 |
1989/04/20 | 420 | 420 | 420 | 420 | 13,000 |
1989/04/19 | 420 | 425 | 420 | 420 | 23,000 |
1989/04/18 | 418 | 420 | 418 | 420 | 24,000 |
1989/04/17 | 418 | 418 | 418 | 418 | 11,000 |
1989/04/14 | 419 | 420 | 419 | 420 | 9,000 |
1989/04/13 | 415 | 420 | 415 | 418 | 15,000 |
1989/04/12 | 418 | 420 | 415 | 416 | 14,000 |
1989/04/11 | 420 | 420 | 418 | 418 | 12,000 |
1989/04/10 | 415 | 420 | 415 | 420 | 6,000 |
1989/04/07 | 420 | 420 | 415 | 420 | 5,000 |
1989/04/06 | 420 | 420 | 410 | 410 | 14,000 |
1989/04/05 | 412 | 415 | 412 | 415 | 16,000 |
1989/04/04 | 410 | 415 | 410 | 410 | 23,000 |
1989/04/03 | 420 | 420 | 410 | 410 | 20,000 |
1989/03/31 | 420 | 420 | 410 | 410 | 14,000 |
1989/03/30 | 417 | 422 | 415 | 420 | 23,000 |
1989/03/29 | 410 | 415 | 410 | 415 | 15,000 |
1989/03/28 | 420 | 420 | 405 | 410 | 11,000 |
1989/03/27 | 426 | 428 | 420 | 420 | 19,000 |
1989/03/24 | 425 | 428 | 420 | 428 | 14,000 |
1989/03/23 | 430 | 430 | 425 | 425 | 26,000 |
1989/03/22 | 433 | 433 | 426 | 427 | 25,000 |
1989/03/20 | 436 | 436 | 425 | 428 | 24,000 |
1989/03/17 | 436 | 436 | 436 | 436 | 5,000 |
1989/03/16 | 430 | 436 | 430 | 435 | 21,000 |
1989/03/15 | 430 | 430 | 425 | 428 | 20,000 |
1989/03/14 | 440 | 440 | 430 | 430 | 16,000 |
1989/03/13 | 440 | 445 | 440 | 445 | 7,000 |
1989/03/10 | 450 | 450 | 445 | 445 | 21,000 |
1989/03/09 | 445 | 450 | 440 | 450 | 8,000 |
1989/03/08 | 432 | 445 | 432 | 445 | 13,000 |
1989/03/07 | 445 | 445 | 430 | 430 | 18,000 |
1989/03/06 | 431 | 450 | 431 | 450 | 10,000 |
1989/03/03 | 430 | 440 | 425 | 431 | 16,000 |
1989/03/02 | 425 | 440 | 425 | 440 | 4,000 |
1989/03/01 | 450 | 450 | 430 | 430 | 23,000 |
1989/02/28 | 435 | 450 | 430 | 450 | 20,000 |
1989/02/27 | 435 | 450 | 435 | 450 | 22,000 |
1989/02/23 | 450 | 455 | 436 | 455 | 28,000 |
1989/02/22 | 462 | 462 | 455 | 455 | 15,000 |
1989/02/21 | 455 | 455 | 450 | 450 | 16,000 |
1989/02/20 | 440 | 450 | 440 | 450 | 34,000 |
1989/02/17 | 440 | 445 | 435 | 435 | 25,000 |
1989/02/16 | 436 | 436 | 430 | 431 | 13,000 |
1989/02/15 | 445 | 445 | 430 | 430 | 25,000 |
1989/02/14 | 445 | 445 | 440 | 440 | 21,000 |
1989/02/13 | 446 | 446 | 440 | 440 | 31,000 |
1989/02/10 | 446 | 447 | 445 | 447 | 8,000 |
1989/02/09 | 450 | 455 | 445 | 455 | 28,000 |
1989/02/08 | 462 | 462 | 455 | 455 | 28,000 |
1989/02/07 | 470 | 470 | 451 | 465 | 28,000 |
1989/02/06 | 480 | 480 | 470 | 471 | 40,000 |
1989/02/03 | 467 | 480 | 465 | 480 | 36,000 |
1989/02/02 | 466 | 467 | 445 | 467 | 34,000 |
1989/02/01 | 473 | 477 | 467 | 467 | 41,000 |
1989/01/31 | 495 | 497 | 465 | 465 | 173,000 |
1989/01/30 | 498 | 500 | 490 | 490 | 160,000 |
1989/01/28 | 489 | 490 | 481 | 485 | 85,000 |
1989/01/27 | 475 | 486 | 471 | 485 | 201,000 |
1989/01/26 | 449 | 470 | 445 | 465 | 130,000 |
1989/01/25 | 437 | 445 | 430 | 440 | 46,000 |
1989/01/24 | 430 | 435 | 430 | 435 | 50,000 |
1989/01/23 | 425 | 430 | 425 | 430 | 32,000 |
1989/01/20 | 425 | 427 | 425 | 425 | 14,000 |
1989/01/19 | 429 | 429 | 423 | 425 | 16,000 |
1989/01/18 | 420 | 430 | 420 | 420 | 33,000 |
1989/01/17 | 405 | 425 | 405 | 415 | 33,000 |
1989/01/13 | 403 | 405 | 401 | 405 | 25,000 |
1989/01/12 | 402 | 405 | 400 | 400 | 15,000 |
1989/01/11 | 396 | 405 | 396 | 400 | 22,000 |
1989/01/10 | 400 | 404 | 395 | 395 | 22,000 |
1989/01/09 | 388 | 400 | 388 | 400 | 13,000 |
1989/01/06 | 395 | 398 | 388 | 388 | 12,000 |
1989/01/05 | 398 | 398 | 385 | 395 | 11,000 |
1989/01/04 | 395 | 400 | 395 | 395 | 15,000 |