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 |
---|---|---|---|---|---|
1997/12/29 | 100 | 100 | 100 | 100 | 13,000 |
1997/12/26 | 93 | 93 | 93 | 93 | 2,000 |
1997/12/24 | 100 | 102 | 90 | 90 | 8,000 |
1997/12/22 | 103 | 120 | 100 | 100 | 35,000 |
1997/12/19 | 106 | 106 | 103 | 103 | 4,000 |
1997/12/16 | 106 | 106 | 106 | 106 | 2,000 |
1997/12/15 | 106 | 106 | 105 | 106 | 8,000 |
1997/12/12 | 105 | 106 | 105 | 106 | 3,000 |
1997/12/11 | 111 | 111 | 105 | 105 | 8,000 |
1997/12/10 | 105 | 105 | 105 | 105 | 3,000 |
1997/12/09 | 128 | 128 | 120 | 120 | 16,000 |
1997/12/08 | 120 | 133 | 120 | 128 | 36,000 |
1997/12/05 | 102 | 105 | 102 | 105 | 10,000 |
1997/12/04 | 102 | 102 | 102 | 102 | 5,000 |
1997/12/03 | 102 | 102 | 102 | 102 | 5,000 |
1997/12/02 | 102 | 102 | 102 | 102 | 1,000 |
1997/12/01 | 120 | 120 | 120 | 120 | 4,000 |
1997/11/28 | 101 | 120 | 101 | 120 | 6,000 |
1997/11/27 | 100 | 100 | 100 | 100 | 3,000 |
1997/11/26 | 100 | 100 | 100 | 100 | 3,000 |
1997/11/25 | 140 | 140 | 140 | 140 | 12,000 |
1997/11/21 | 120 | 140 | 120 | 140 | 8,000 |
1997/11/19 | 116 | 116 | 116 | 116 | 2,000 |
1997/11/17 | 116 | 116 | 116 | 116 | 2,000 |
1997/11/07 | 126 | 126 | 126 | 126 | 1,000 |
1997/11/06 | 130 | 130 | 126 | 126 | 12,000 |
1997/11/05 | 147 | 147 | 131 | 131 | 5,000 |
1997/11/04 | 148 | 150 | 145 | 145 | 19,000 |
1997/10/31 | 125 | 125 | 125 | 125 | 6,000 |
1997/10/30 | 120 | 125 | 120 | 125 | 3,000 |
1997/10/29 | 110 | 120 | 110 | 115 | 4,000 |
1997/10/24 | 120 | 130 | 120 | 130 | 16,000 |
1997/10/23 | 101 | 121 | 101 | 120 | 10,000 |
1997/10/21 | 100 | 100 | 100 | 100 | 2,000 |
1997/10/17 | 91 | 97 | 91 | 91 | 6,000 |
1997/10/16 | 90 | 90 | 90 | 90 | 4,000 |
1997/10/15 | 90 | 90 | 90 | 90 | 10,000 |
1997/10/13 | 90 | 90 | 90 | 90 | 1,000 |
1997/10/09 | 100 | 100 | 100 | 100 | 3,000 |
1997/10/08 | 100 | 100 | 100 | 100 | 2,000 |
1997/10/07 | 100 | 100 | 100 | 100 | 7,000 |
1997/10/06 | 100 | 100 | 100 | 100 | 2,000 |
1997/10/03 | 100 | 100 | 100 | 100 | 4,000 |
1997/10/02 | 100 | 100 | 100 | 100 | 1,000 |
1997/10/01 | 105 | 105 | 100 | 100 | 14,000 |
1997/09/30 | 115 | 115 | 110 | 110 | 16,000 |
1997/09/29 | 115 | 115 | 110 | 110 | 9,000 |
1997/09/26 | 115 | 115 | 115 | 115 | 16,000 |
1997/09/25 | 119 | 119 | 115 | 115 | 8,000 |
1997/09/24 | 120 | 120 | 120 | 120 | 16,000 |
1997/09/22 | 120 | 129 | 120 | 120 | 11,000 |
1997/09/18 | 116 | 116 | 115 | 115 | 4,000 |
1997/09/17 | 115 | 115 | 115 | 115 | 2,000 |
1997/09/16 | 115 | 115 | 115 | 115 | 14,000 |
1997/09/10 | 115 | 115 | 115 | 115 | 2,000 |
1997/09/09 | 115 | 115 | 115 | 115 | 1,000 |
1997/09/08 | 115 | 115 | 115 | 115 | 1,000 |
1997/09/05 | 129 | 129 | 120 | 120 | 5,000 |
1997/09/04 | 126 | 126 | 126 | 126 | 1,000 |
1997/09/02 | 120 | 120 | 120 | 120 | 1,000 |
1997/08/29 | 129 | 129 | 129 | 129 | 9,000 |
1997/08/28 | 121 | 131 | 121 | 131 | 3,000 |
1997/08/27 | 121 | 121 | 121 | 121 | 1,000 |
1997/08/22 | 145 | 145 | 121 | 121 | 16,000 |
1997/08/21 | 121 | 145 | 121 | 145 | 8,000 |
1997/08/20 | 121 | 121 | 121 | 121 | 1,000 |
1997/08/19 | 120 | 121 | 120 | 121 | 12,000 |
1997/08/18 | 120 | 120 | 120 | 120 | 5,000 |
1997/08/14 | 120 | 120 | 120 | 120 | 5,000 |
1997/08/13 | 122 | 122 | 120 | 120 | 7,000 |
1997/08/12 | 122 | 122 | 122 | 122 | 1,000 |
1997/08/08 | 123 | 123 | 123 | 123 | 3,000 |
1997/08/04 | 123 | 135 | 123 | 123 | 12,000 |
1997/08/01 | 125 | 125 | 125 | 125 | 2,000 |
1997/07/31 | 139 | 139 | 139 | 139 | 5,000 |
1997/07/30 | 144 | 144 | 144 | 144 | 2,000 |
1997/07/23 | 144 | 145 | 144 | 145 | 20,000 |
1997/07/22 | 130 | 144 | 130 | 144 | 6,000 |
1997/07/15 | 130 | 130 | 130 | 130 | 1,000 |
1997/07/14 | 130 | 130 | 130 | 130 | 1,000 |
1997/07/11 | 140 | 140 | 130 | 130 | 2,000 |
1997/07/10 | 140 | 141 | 140 | 140 | 5,000 |
1997/07/09 | 143 | 143 | 140 | 140 | 2,000 |
1997/07/08 | 150 | 150 | 150 | 150 | 4,000 |
1997/07/07 | 140 | 154 | 140 | 153 | 9,000 |
1997/07/03 | 140 | 140 | 140 | 140 | 1,000 |
1997/07/02 | 137 | 141 | 137 | 140 | 9,000 |
1997/07/01 | 149 | 149 | 145 | 145 | 5,000 |
1997/06/30 | 150 | 150 | 149 | 149 | 9,000 |
1997/06/27 | 145 | 145 | 145 | 145 | 3,000 |
1997/06/26 | 136 | 136 | 136 | 136 | 4,000 |
1997/06/25 | 144 | 144 | 140 | 140 | 3,000 |
1997/06/24 | 150 | 150 | 144 | 144 | 19,000 |
1997/06/23 | 146 | 150 | 146 | 150 | 15,000 |
1997/06/20 | 150 | 150 | 146 | 146 | 20,000 |
1997/06/19 | 140 | 147 | 132 | 143 | 21,000 |
1997/06/18 | 140 | 140 | 130 | 130 | 11,000 |
1997/06/17 | 130 | 131 | 130 | 130 | 12,000 |
1997/06/16 | 132 | 132 | 130 | 130 | 11,000 |
1997/06/13 | 131 | 135 | 130 | 130 | 11,000 |
1997/06/12 | 131 | 131 | 130 | 131 | 6,000 |
1997/06/11 | 130 | 135 | 130 | 135 | 11,000 |
1997/06/10 | 130 | 135 | 130 | 135 | 15,000 |
1997/06/09 | 135 | 135 | 130 | 130 | 15,000 |
1997/06/06 | 140 | 140 | 135 | 135 | 42,000 |
1997/06/05 | 140 | 141 | 140 | 140 | 7,000 |
1997/06/04 | 141 | 141 | 140 | 140 | 7,000 |
1997/06/03 | 145 | 145 | 141 | 141 | 6,000 |
1997/06/02 | 145 | 145 | 145 | 145 | 3,000 |
1997/05/30 | 145 | 155 | 145 | 145 | 8,000 |
1997/05/29 | 143 | 143 | 143 | 143 | 3,000 |
1997/05/28 | 143 | 143 | 143 | 143 | 1,000 |
1997/05/27 | 140 | 140 | 140 | 140 | 2,000 |
1997/05/26 | 140 | 140 | 140 | 140 | 1,000 |
1997/05/22 | 155 | 155 | 150 | 150 | 11,000 |
1997/05/21 | 150 | 155 | 150 | 155 | 15,000 |
1997/05/19 | 150 | 150 | 141 | 141 | 2,000 |
1997/05/15 | 150 | 150 | 150 | 150 | 2,000 |
1997/05/13 | 153 | 155 | 150 | 155 | 7,000 |
1997/05/12 | 149 | 151 | 149 | 151 | 7,000 |
1997/05/09 | 140 | 140 | 140 | 140 | 1,000 |
1997/05/08 | 149 | 149 | 149 | 149 | 1,000 |
1997/05/07 | 150 | 150 | 150 | 150 | 2,000 |
1997/05/06 | 140 | 140 | 140 | 140 | 2,000 |
1997/05/02 | 145 | 145 | 140 | 140 | 5,000 |
1997/05/01 | 145 | 145 | 145 | 145 | 1,000 |
1997/04/30 | 145 | 159 | 145 | 159 | 6,000 |
1997/04/28 | 145 | 145 | 145 | 145 | 9,000 |
1997/04/25 | 150 | 150 | 150 | 150 | 1,000 |
1997/04/24 | 145 | 145 | 145 | 145 | 3,000 |
1997/04/23 | 145 | 158 | 145 | 158 | 5,000 |
1997/04/22 | 160 | 160 | 159 | 160 | 20,000 |
1997/04/18 | 125 | 125 | 125 | 125 | 1,000 |
1997/04/15 | 111 | 111 | 111 | 111 | 1,000 |
1997/04/11 | 117 | 117 | 110 | 110 | 8,000 |
1997/04/10 | 106 | 117 | 106 | 117 | 7,000 |
1997/04/09 | 125 | 125 | 102 | 102 | 6,000 |
1997/04/08 | 127 | 127 | 125 | 125 | 3,000 |
1997/04/04 | 127 | 127 | 127 | 127 | 2,000 |
1997/04/03 | 143 | 146 | 143 | 146 | 4,000 |
1997/04/02 | 147 | 147 | 146 | 146 | 6,000 |
1997/04/01 | 148 | 148 | 148 | 148 | 5,000 |
1997/03/31 | 131 | 131 | 131 | 131 | 1,000 |
1997/03/26 | 138 | 138 | 128 | 128 | 9,000 |
1997/03/25 | 128 | 128 | 128 | 128 | 1,000 |
1997/03/24 | 150 | 150 | 143 | 143 | 13,000 |
1997/03/21 | 149 | 152 | 146 | 148 | 39,000 |
1997/03/19 | 112 | 120 | 112 | 112 | 15,000 |
1997/03/18 | 112 | 112 | 111 | 111 | 13,000 |
1997/03/17 | 130 | 130 | 111 | 111 | 9,000 |
1997/03/14 | 127 | 127 | 121 | 121 | 17,000 |
1997/03/13 | 136 | 136 | 127 | 127 | 6,000 |
1997/03/12 | 128 | 128 | 126 | 126 | 8,000 |
1997/03/11 | 128 | 128 | 128 | 128 | 6,000 |
1997/03/10 | 135 | 135 | 130 | 130 | 15,000 |
1997/03/06 | 140 | 140 | 139 | 139 | 5,000 |
1997/03/05 | 140 | 140 | 140 | 140 | 8,000 |
1997/03/04 | 145 | 145 | 140 | 140 | 8,000 |
1997/02/28 | 170 | 170 | 160 | 160 | 4,000 |
1997/02/27 | 170 | 170 | 160 | 170 | 8,000 |
1997/02/25 | 156 | 161 | 156 | 160 | 5,000 |
1997/02/24 | 160 | 170 | 160 | 170 | 11,000 |
1997/02/21 | 141 | 156 | 141 | 156 | 11,000 |
1997/02/19 | 141 | 141 | 141 | 141 | 2,000 |
1997/02/18 | 150 | 150 | 150 | 150 | 10,000 |
1997/02/17 | 130 | 130 | 130 | 130 | 9,000 |
1997/02/14 | 126 | 126 | 125 | 125 | 7,000 |
1997/02/13 | 135 | 136 | 126 | 126 | 16,000 |
1997/02/12 | 140 | 140 | 135 | 137 | 15,000 |
1997/02/10 | 146 | 146 | 146 | 146 | 1,000 |
1997/02/07 | 150 | 150 | 148 | 150 | 5,000 |
1997/02/06 | 150 | 155 | 150 | 150 | 13,000 |
1997/02/05 | 170 | 170 | 155 | 155 | 7,000 |
1997/02/04 | 170 | 170 | 160 | 160 | 4,000 |
1997/02/03 | 170 | 170 | 170 | 170 | 1,000 |
1997/01/31 | 165 | 165 | 165 | 165 | 10,000 |
1997/01/30 | 162 | 162 | 160 | 160 | 13,000 |
1997/01/29 | 161 | 161 | 161 | 161 | 5,000 |
1997/01/28 | 162 | 162 | 161 | 161 | 8,000 |
1997/01/24 | 161 | 161 | 161 | 161 | 2,000 |
1997/01/23 | 165 | 165 | 161 | 161 | 20,000 |
1997/01/21 | 165 | 165 | 165 | 165 | 1,000 |
1997/01/20 | 172 | 172 | 161 | 161 | 6,000 |
1997/01/17 | 172 | 172 | 172 | 172 | 8,000 |
1997/01/10 | 166 | 166 | 160 | 166 | 4,000 |
1997/01/09 | 170 | 170 | 170 | 170 | 2,000 |