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 |
---|---|---|---|---|---|
1993/12/30 | 231 | 231 | 231 | 231 | 2,000 |
1993/12/29 | 225 | 225 | 221 | 221 | 8,000 |
1993/12/27 | 230 | 230 | 230 | 230 | 3,000 |
1993/12/24 | 250 | 250 | 250 | 250 | 1,000 |
1993/12/22 | 255 | 255 | 255 | 255 | 5,000 |
1993/12/21 | 256 | 256 | 255 | 255 | 22,000 |
1993/12/20 | 256 | 256 | 256 | 256 | 7,000 |
1993/12/15 | 230 | 256 | 230 | 256 | 12,000 |
1993/12/13 | 230 | 230 | 230 | 230 | 25,000 |
1993/12/10 | 230 | 230 | 230 | 230 | 1,000 |
1993/12/09 | 223 | 223 | 223 | 223 | 4,000 |
1993/12/06 | 232 | 232 | 232 | 232 | 1,000 |
1993/12/03 | 235 | 235 | 235 | 235 | 1,000 |
1993/12/02 | 229 | 240 | 229 | 235 | 10,000 |
1993/12/01 | 230 | 230 | 228 | 228 | 4,000 |
1993/11/30 | 228 | 228 | 228 | 228 | 8,000 |
1993/11/24 | 240 | 240 | 240 | 240 | 1,000 |
1993/11/22 | 240 | 240 | 240 | 240 | 21,000 |
1993/11/19 | 239 | 239 | 239 | 239 | 1,000 |
1993/11/18 | 241 | 241 | 240 | 240 | 3,000 |
1993/11/15 | 241 | 241 | 240 | 240 | 2,000 |
1993/11/12 | 235 | 235 | 235 | 235 | 1,000 |
1993/11/11 | 240 | 240 | 240 | 240 | 1,000 |
1993/11/10 | 250 | 250 | 242 | 242 | 3,000 |
1993/11/08 | 242 | 242 | 242 | 242 | 2,000 |
1993/11/04 | 260 | 260 | 260 | 260 | 5,000 |
1993/11/01 | 278 | 278 | 278 | 278 | 1,000 |
1993/10/29 | 260 | 260 | 260 | 260 | 11,000 |
1993/10/26 | 267 | 273 | 260 | 260 | 28,000 |
1993/10/25 | 270 | 270 | 267 | 268 | 10,000 |
1993/10/22 | 266 | 267 | 266 | 267 | 6,000 |
1993/10/21 | 266 | 266 | 265 | 265 | 6,000 |
1993/10/20 | 270 | 270 | 265 | 265 | 9,000 |
1993/10/19 | 270 | 270 | 270 | 270 | 1,000 |
1993/10/18 | 270 | 270 | 270 | 270 | 1,000 |
1993/10/15 | 270 | 270 | 270 | 270 | 1,000 |
1993/10/14 | 270 | 270 | 270 | 270 | 1,000 |
1993/10/12 | 270 | 270 | 270 | 270 | 6,000 |
1993/10/08 | 274 | 274 | 270 | 270 | 5,000 |
1993/10/06 | 277 | 280 | 277 | 280 | 6,000 |
1993/10/05 | 285 | 288 | 285 | 288 | 5,000 |
1993/10/04 | 280 | 285 | 280 | 285 | 11,000 |
1993/10/01 | 280 | 280 | 270 | 270 | 8,000 |
1993/09/30 | 280 | 281 | 280 | 281 | 4,000 |
1993/09/29 | 280 | 280 | 280 | 280 | 2,000 |
1993/09/28 | 298 | 298 | 298 | 298 | 1,000 |
1993/09/27 | 282 | 286 | 282 | 286 | 5,000 |
1993/09/24 | 291 | 300 | 290 | 300 | 4,000 |
1993/09/22 | 290 | 300 | 290 | 300 | 2,000 |
1993/09/21 | 290 | 290 | 290 | 290 | 18,000 |
1993/09/20 | 300 | 300 | 290 | 290 | 3,000 |
1993/09/17 | 300 | 300 | 300 | 300 | 2,000 |
1993/09/16 | 300 | 300 | 300 | 300 | 1,000 |
1993/09/14 | 295 | 295 | 295 | 295 | 3,000 |
1993/09/13 | 291 | 292 | 291 | 292 | 3,000 |
1993/09/10 | 298 | 298 | 297 | 297 | 2,000 |
1993/09/09 | 301 | 301 | 298 | 298 | 9,000 |
1993/09/08 | 300 | 300 | 297 | 297 | 3,000 |
1993/09/07 | 320 | 320 | 310 | 311 | 20,000 |
1993/09/06 | 318 | 323 | 317 | 320 | 51,000 |
1993/09/03 | 300 | 313 | 300 | 313 | 47,000 |
1993/09/02 | 300 | 300 | 291 | 291 | 11,000 |
1993/09/01 | 300 | 302 | 300 | 300 | 5,000 |
1993/08/31 | 300 | 300 | 300 | 300 | 8,000 |
1993/08/30 | 300 | 300 | 300 | 300 | 1,000 |
1993/08/27 | 291 | 295 | 291 | 295 | 7,000 |
1993/08/25 | 300 | 300 | 300 | 300 | 1,000 |
1993/08/23 | 300 | 300 | 300 | 300 | 18,000 |
1993/08/20 | 300 | 300 | 300 | 300 | 2,000 |
1993/08/17 | 302 | 302 | 291 | 302 | 7,000 |
1993/08/16 | 308 | 308 | 308 | 308 | 1,000 |
1993/08/13 | 300 | 309 | 300 | 309 | 7,000 |
1993/08/12 | 309 | 309 | 309 | 309 | 12,000 |
1993/08/11 | 304 | 309 | 304 | 309 | 24,000 |
1993/08/10 | 304 | 304 | 304 | 304 | 1,000 |
1993/08/09 | 304 | 304 | 300 | 300 | 2,000 |
1993/08/06 | 297 | 306 | 297 | 304 | 18,000 |
1993/08/05 | 305 | 305 | 305 | 305 | 5,000 |
1993/08/04 | 303 | 305 | 303 | 305 | 22,000 |
1993/08/03 | 304 | 304 | 300 | 300 | 6,000 |
1993/08/02 | 304 | 305 | 303 | 304 | 12,000 |
1993/07/30 | 305 | 305 | 300 | 303 | 6,000 |
1993/07/29 | 300 | 300 | 300 | 300 | 2,000 |
1993/07/28 | 281 | 281 | 280 | 280 | 3,000 |
1993/07/23 | 297 | 300 | 297 | 300 | 3,000 |
1993/07/22 | 300 | 300 | 300 | 300 | 4,000 |
1993/07/21 | 300 | 303 | 300 | 303 | 20,000 |
1993/07/20 | 300 | 300 | 300 | 300 | 5,000 |
1993/07/19 | 303 | 303 | 303 | 303 | 6,000 |
1993/07/16 | 300 | 303 | 300 | 301 | 7,000 |
1993/07/15 | 300 | 300 | 298 | 300 | 13,000 |
1993/07/14 | 302 | 302 | 300 | 300 | 5,000 |
1993/07/13 | 305 | 305 | 300 | 300 | 14,000 |
1993/07/12 | 301 | 301 | 300 | 300 | 9,000 |
1993/07/09 | 300 | 300 | 300 | 300 | 5,000 |
1993/07/08 | 300 | 300 | 300 | 300 | 8,000 |
1993/07/07 | 300 | 300 | 300 | 300 | 6,000 |
1993/07/05 | 300 | 301 | 300 | 300 | 32,000 |
1993/07/02 | 333 | 333 | 300 | 300 | 15,000 |
1993/06/30 | 333 | 333 | 333 | 333 | 2,000 |
1993/06/25 | 332 | 332 | 332 | 332 | 1,000 |
1993/06/24 | 329 | 330 | 326 | 330 | 9,000 |
1993/06/23 | 313 | 313 | 311 | 311 | 10,000 |
1993/06/22 | 311 | 311 | 311 | 311 | 2,000 |
1993/06/21 | 340 | 340 | 340 | 340 | 15,000 |
1993/06/17 | 340 | 340 | 340 | 340 | 1,000 |
1993/06/16 | 355 | 355 | 350 | 350 | 2,000 |
1993/06/11 | 370 | 370 | 370 | 370 | 1,000 |
1993/06/07 | 375 | 390 | 375 | 390 | 15,000 |
1993/06/04 | 380 | 380 | 375 | 375 | 6,000 |
1993/06/03 | 380 | 380 | 380 | 380 | 3,000 |
1993/06/02 | 388 | 389 | 380 | 380 | 10,000 |
1993/06/01 | 400 | 400 | 388 | 390 | 11,000 |
1993/05/31 | 389 | 400 | 388 | 400 | 27,000 |
1993/05/28 | 392 | 394 | 388 | 388 | 8,000 |
1993/05/27 | 376 | 388 | 376 | 388 | 16,000 |
1993/05/26 | 370 | 370 | 370 | 370 | 31,000 |
1993/05/25 | 351 | 355 | 349 | 349 | 10,000 |
1993/05/24 | 340 | 350 | 340 | 350 | 4,000 |
1993/05/20 | 340 | 340 | 340 | 340 | 4,000 |
1993/05/18 | 350 | 350 | 350 | 350 | 1,000 |
1993/05/14 | 355 | 355 | 355 | 355 | 11,000 |
1993/05/13 | 355 | 370 | 354 | 370 | 22,000 |
1993/05/12 | 336 | 350 | 336 | 340 | 22,000 |
1993/05/11 | 330 | 330 | 330 | 330 | 78,000 |
1993/05/10 | 331 | 333 | 325 | 325 | 5,000 |
1993/05/07 | 340 | 350 | 340 | 340 | 5,000 |
1993/05/06 | 340 | 340 | 340 | 340 | 1,000 |
1993/04/30 | 325 | 335 | 322 | 335 | 10,000 |
1993/04/28 | 320 | 320 | 314 | 314 | 6,000 |
1993/04/27 | 325 | 325 | 320 | 320 | 12,000 |
1993/04/26 | 318 | 325 | 318 | 325 | 10,000 |
1993/04/23 | 310 | 318 | 310 | 318 | 8,000 |
1993/04/22 | 310 | 325 | 310 | 323 | 9,000 |
1993/04/21 | 291 | 291 | 291 | 291 | 11,000 |
1993/04/20 | 291 | 291 | 291 | 291 | 7,000 |
1993/04/19 | 310 | 310 | 306 | 306 | 6,000 |
1993/04/16 | 300 | 320 | 300 | 310 | 9,000 |
1993/04/15 | 276 | 300 | 276 | 300 | 5,000 |
1993/04/14 | 275 | 275 | 275 | 275 | 2,000 |
1993/04/13 | 265 | 270 | 265 | 270 | 7,000 |
1993/04/12 | 280 | 280 | 263 | 263 | 22,000 |
1993/04/09 | 261 | 263 | 261 | 263 | 5,000 |
1993/04/08 | 261 | 261 | 261 | 261 | 4,000 |
1993/04/07 | 260 | 261 | 260 | 260 | 4,000 |
1993/04/06 | 280 | 280 | 261 | 261 | 7,000 |
1993/04/05 | 280 | 280 | 280 | 280 | 4,000 |
1993/04/02 | 295 | 295 | 280 | 280 | 6,000 |
1993/04/01 | 288 | 290 | 280 | 290 | 4,000 |
1993/03/31 | 290 | 290 | 288 | 288 | 3,000 |
1993/03/30 | 265 | 280 | 265 | 280 | 8,000 |
1993/03/26 | 260 | 264 | 260 | 264 | 2,000 |
1993/03/25 | 260 | 270 | 260 | 260 | 8,000 |
1993/03/24 | 260 | 260 | 260 | 260 | 5,000 |
1993/03/23 | 263 | 263 | 260 | 260 | 3,000 |
1993/03/22 | 260 | 260 | 260 | 260 | 2,000 |
1993/03/19 | 260 | 260 | 260 | 260 | 3,000 |
1993/03/18 | 251 | 251 | 251 | 251 | 2,000 |
1993/03/17 | 252 | 252 | 250 | 250 | 3,000 |
1993/03/16 | 255 | 255 | 250 | 250 | 6,000 |
1993/03/15 | 249 | 249 | 249 | 249 | 1,000 |
1993/03/11 | 240 | 240 | 240 | 240 | 3,000 |
1993/03/10 | 249 | 249 | 249 | 249 | 1,000 |
1993/03/09 | 241 | 241 | 241 | 241 | 1,000 |
1993/03/08 | 260 | 260 | 260 | 260 | 2,000 |
1993/03/05 | 232 | 232 | 232 | 232 | 1,000 |
1993/03/04 | 255 | 255 | 255 | 255 | 1,000 |
1993/03/02 | 240 | 240 | 240 | 240 | 1,000 |
1993/02/26 | 270 | 270 | 270 | 270 | 7,000 |
1993/02/23 | 280 | 280 | 270 | 270 | 6,000 |
1993/02/22 | 280 | 289 | 280 | 285 | 27,000 |
1993/02/19 | 273 | 280 | 270 | 280 | 14,000 |
1993/02/18 | 250 | 252 | 250 | 252 | 9,000 |
1993/02/17 | 250 | 250 | 250 | 250 | 4,000 |
1993/02/16 | 253 | 253 | 250 | 250 | 8,000 |
1993/02/15 | 245 | 250 | 245 | 250 | 6,000 |
1993/02/12 | 239 | 239 | 239 | 239 | 1,000 |
1993/02/10 | 241 | 241 | 227 | 227 | 12,000 |
1993/02/09 | 241 | 241 | 241 | 241 | 2,000 |
1993/02/08 | 240 | 240 | 240 | 240 | 5,000 |
1993/02/05 | 239 | 240 | 239 | 240 | 4,000 |
1993/02/04 | 240 | 240 | 239 | 239 | 2,000 |
1993/02/02 | 240 | 240 | 240 | 240 | 1,000 |
1993/02/01 | 240 | 240 | 240 | 240 | 3,000 |
1993/01/29 | 239 | 239 | 239 | 239 | 3,000 |
1993/01/28 | 234 | 239 | 234 | 239 | 2,000 |
1993/01/26 | 234 | 234 | 234 | 234 | 10,000 |
1993/01/25 | 234 | 234 | 234 | 234 | 5,000 |
1993/01/22 | 234 | 234 | 234 | 234 | 1,000 |
1993/01/20 | 210 | 210 | 210 | 210 | 2,000 |
1993/01/18 | 210 | 210 | 210 | 210 | 1,000 |
1993/01/14 | 210 | 210 | 210 | 210 | 1,000 |
1993/01/12 | 210 | 210 | 210 | 210 | 1,000 |
1993/01/11 | 210 | 210 | 210 | 210 | 7,000 |
1993/01/07 | 247 | 247 | 247 | 247 | 1,000 |
1993/01/05 | 250 | 250 | 250 | 250 | 1,000 |