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 |
---|---|---|---|---|---|
1998/12/30 | 62 | 62 | 62 | 62 | 8,000 |
1998/12/29 | 65 | 65 | 62 | 62 | 18,000 |
1998/12/28 | 62 | 62 | 62 | 62 | 5,000 |
1998/12/24 | 65 | 65 | 65 | 65 | 45,000 |
1998/12/22 | 65 | 65 | 65 | 65 | 8,000 |
1998/12/21 | 61 | 61 | 61 | 61 | 6,000 |
1998/12/18 | 61 | 61 | 61 | 61 | 5,000 |
1998/12/17 | 61 | 62 | 61 | 61 | 7,000 |
1998/12/16 | 60 | 60 | 60 | 60 | 11,000 |
1998/12/09 | 68 | 69 | 68 | 69 | 3,000 |
1998/12/08 | 77 | 80 | 77 | 77 | 7,000 |
1998/12/04 | 74 | 75 | 74 | 74 | 16,000 |
1998/12/03 | 71 | 71 | 71 | 71 | 1,000 |
1998/12/01 | 70 | 75 | 70 | 75 | 13,000 |
1998/11/30 | 70 | 70 | 70 | 70 | 37,000 |
1998/11/27 | 70 | 70 | 70 | 70 | 8,000 |
1998/11/26 | 65 | 70 | 65 | 70 | 3,000 |
1998/11/25 | 70 | 70 | 70 | 70 | 1,000 |
1998/11/24 | 70 | 75 | 70 | 75 | 7,000 |
1998/11/19 | 70 | 70 | 70 | 70 | 5,000 |
1998/11/17 | 67 | 70 | 67 | 70 | 13,000 |
1998/11/13 | 65 | 65 | 65 | 65 | 9,000 |
1998/11/12 | 65 | 65 | 65 | 65 | 1,000 |
1998/11/11 | 65 | 65 | 65 | 65 | 1,000 |
1998/11/06 | 60 | 60 | 60 | 60 | 1,000 |
1998/11/04 | 60 | 60 | 60 | 60 | 4,000 |
1998/11/02 | 60 | 60 | 60 | 60 | 1,000 |
1998/10/30 | 60 | 65 | 60 | 65 | 21,000 |
1998/10/29 | 60 | 60 | 60 | 60 | 1,000 |
1998/10/26 | 60 | 60 | 60 | 60 | 3,000 |
1998/10/22 | 60 | 60 | 60 | 60 | 3,000 |
1998/10/21 | 60 | 67 | 60 | 67 | 34,000 |
1998/10/20 | 60 | 61 | 60 | 60 | 12,000 |
1998/10/16 | 61 | 61 | 61 | 61 | 8,000 |
1998/10/15 | 61 | 61 | 61 | 61 | 8,000 |
1998/10/14 | 61 | 61 | 61 | 61 | 2,000 |
1998/10/13 | 62 | 62 | 62 | 62 | 3,000 |
1998/10/08 | 61 | 61 | 61 | 61 | 5,000 |
1998/10/07 | 62 | 62 | 61 | 61 | 7,000 |
1998/10/06 | 61 | 61 | 61 | 61 | 2,000 |
1998/10/05 | 61 | 61 | 61 | 61 | 9,000 |
1998/10/02 | 61 | 61 | 61 | 61 | 23,000 |
1998/09/30 | 69 | 70 | 69 | 70 | 8,000 |
1998/09/29 | 69 | 69 | 69 | 69 | 7,000 |
1998/09/22 | 73 | 73 | 73 | 73 | 20,000 |
1998/09/21 | 62 | 73 | 62 | 73 | 11,000 |
1998/09/18 | 62 | 62 | 62 | 62 | 1,000 |
1998/09/17 | 62 | 63 | 62 | 63 | 5,000 |
1998/09/16 | 62 | 62 | 62 | 62 | 7,000 |
1998/09/09 | 65 | 65 | 65 | 65 | 3,000 |
1998/09/08 | 61 | 61 | 61 | 61 | 1,000 |
1998/09/07 | 61 | 61 | 61 | 61 | 4,000 |
1998/09/04 | 60 | 61 | 60 | 61 | 2,000 |
1998/09/03 | 70 | 70 | 62 | 62 | 7,000 |
1998/09/01 | 70 | 75 | 70 | 75 | 9,000 |
1998/08/31 | 65 | 65 | 65 | 65 | 1,000 |
1998/08/28 | 65 | 65 | 65 | 65 | 7,000 |
1998/08/27 | 67 | 67 | 67 | 67 | 5,000 |
1998/08/25 | 75 | 75 | 75 | 75 | 2,000 |
1998/08/24 | 75 | 75 | 75 | 75 | 5,000 |
1998/08/21 | 71 | 75 | 71 | 75 | 27,000 |
1998/08/20 | 66 | 66 | 66 | 66 | 2,000 |
1998/08/19 | 75 | 75 | 65 | 65 | 17,000 |
1998/08/17 | 60 | 60 | 60 | 60 | 4,000 |
1998/08/14 | 75 | 75 | 75 | 75 | 4,000 |
1998/08/13 | 75 | 75 | 75 | 75 | 1,000 |
1998/08/12 | 76 | 76 | 76 | 76 | 3,000 |
1998/08/06 | 86 | 86 | 86 | 86 | 1,000 |
1998/08/03 | 88 | 88 | 88 | 88 | 2,000 |
1998/07/31 | 80 | 85 | 80 | 80 | 10,000 |
1998/07/30 | 80 | 80 | 80 | 80 | 2,000 |
1998/07/29 | 80 | 80 | 80 | 80 | 1,000 |
1998/07/27 | 79 | 79 | 78 | 78 | 5,000 |
1998/07/24 | 79 | 79 | 79 | 79 | 1,000 |
1998/07/23 | 90 | 90 | 78 | 79 | 5,000 |
1998/07/22 | 85 | 90 | 85 | 90 | 18,000 |
1998/07/21 | 79 | 79 | 79 | 79 | 10,000 |
1998/07/17 | 78 | 79 | 75 | 79 | 25,000 |
1998/07/16 | 78 | 78 | 78 | 78 | 7,000 |
1998/07/15 | 78 | 80 | 78 | 80 | 16,000 |
1998/07/14 | 78 | 78 | 78 | 78 | 4,000 |
1998/07/13 | 78 | 78 | 78 | 78 | 2,000 |
1998/07/10 | 81 | 81 | 81 | 81 | 5,000 |
1998/07/09 | 88 | 88 | 83 | 83 | 6,000 |
1998/07/07 | 94 | 95 | 93 | 93 | 6,000 |
1998/07/06 | 90 | 90 | 90 | 90 | 7,000 |
1998/07/03 | 85 | 85 | 85 | 85 | 9,000 |
1998/07/02 | 89 | 90 | 89 | 90 | 4,000 |
1998/07/01 | 90 | 90 | 90 | 90 | 2,000 |
1998/06/30 | 84 | 85 | 84 | 85 | 11,000 |
1998/06/29 | 80 | 80 | 80 | 80 | 4,000 |
1998/06/26 | 77 | 77 | 77 | 77 | 16,000 |
1998/06/24 | 77 | 77 | 77 | 77 | 2,000 |
1998/06/23 | 87 | 87 | 87 | 87 | 5,000 |
1998/06/22 | 80 | 87 | 80 | 87 | 28,000 |
1998/06/19 | 77 | 78 | 77 | 77 | 14,000 |
1998/06/18 | 77 | 77 | 77 | 77 | 11,000 |
1998/06/16 | 78 | 78 | 77 | 77 | 6,000 |
1998/06/15 | 78 | 78 | 78 | 78 | 9,000 |
1998/06/12 | 80 | 80 | 79 | 79 | 18,000 |
1998/06/11 | 81 | 81 | 80 | 80 | 13,000 |
1998/06/10 | 82 | 82 | 82 | 82 | 2,000 |
1998/06/09 | 82 | 82 | 82 | 82 | 4,000 |
1998/06/08 | 82 | 83 | 82 | 82 | 6,000 |
1998/06/05 | 83 | 83 | 83 | 83 | 2,000 |
1998/06/04 | 83 | 83 | 83 | 83 | 1,000 |
1998/06/02 | 82 | 85 | 82 | 83 | 5,000 |
1998/05/29 | 88 | 88 | 85 | 85 | 21,000 |
1998/05/28 | 87 | 88 | 87 | 88 | 2,000 |
1998/05/27 | 82 | 83 | 82 | 82 | 17,000 |
1998/05/26 | 100 | 100 | 100 | 100 | 3,000 |
1998/05/25 | 100 | 100 | 100 | 100 | 2,000 |
1998/05/22 | 96 | 96 | 96 | 96 | 9,000 |
1998/05/21 | 85 | 95 | 85 | 95 | 18,000 |
1998/05/20 | 90 | 90 | 85 | 85 | 3,000 |
1998/05/19 | 80 | 80 | 78 | 80 | 15,000 |
1998/05/18 | 84 | 84 | 81 | 81 | 8,000 |
1998/05/15 | 84 | 84 | 84 | 84 | 4,000 |
1998/05/14 | 90 | 90 | 90 | 90 | 1,000 |
1998/05/13 | 91 | 91 | 83 | 83 | 8,000 |
1998/05/12 | 92 | 95 | 90 | 90 | 13,000 |
1998/05/11 | 90 | 90 | 90 | 90 | 2,000 |
1998/05/08 | 91 | 95 | 91 | 95 | 9,000 |
1998/05/07 | 91 | 92 | 91 | 91 | 12,000 |
1998/05/06 | 94 | 94 | 94 | 94 | 4,000 |
1998/05/01 | 99 | 99 | 99 | 99 | 3,000 |
1998/04/30 | 99 | 100 | 99 | 99 | 8,000 |
1998/04/28 | 94 | 99 | 94 | 99 | 6,000 |
1998/04/27 | 97 | 97 | 90 | 90 | 2,000 |
1998/04/24 | 101 | 101 | 101 | 101 | 1,000 |
1998/04/23 | 101 | 101 | 101 | 101 | 1,000 |
1998/04/21 | 95 | 109 | 95 | 109 | 31,000 |
1998/04/16 | 105 | 105 | 105 | 105 | 1,000 |
1998/04/13 | 110 | 110 | 110 | 110 | 8,000 |
1998/04/09 | 110 | 110 | 110 | 110 | 4,000 |
1998/04/07 | 100 | 100 | 95 | 95 | 5,000 |
1998/04/06 | 95 | 100 | 95 | 99 | 4,000 |
1998/04/02 | 90 | 90 | 90 | 90 | 1,000 |
1998/04/01 | 110 | 110 | 110 | 110 | 2,000 |
1998/03/31 | 105 | 111 | 105 | 111 | 5,000 |
1998/03/30 | 110 | 110 | 110 | 110 | 4,000 |
1998/03/27 | 110 | 110 | 110 | 110 | 1,000 |
1998/03/26 | 103 | 106 | 103 | 105 | 15,000 |
1998/03/24 | 115 | 115 | 113 | 113 | 9,000 |
1998/03/23 | 110 | 120 | 110 | 111 | 24,000 |
1998/03/20 | 110 | 110 | 110 | 110 | 1,000 |
1998/03/19 | 109 | 109 | 108 | 108 | 4,000 |
1998/03/18 | 110 | 110 | 104 | 110 | 9,000 |
1998/03/17 | 103 | 103 | 103 | 103 | 1,000 |
1998/03/16 | 113 | 113 | 113 | 113 | 3,000 |
1998/03/13 | 103 | 105 | 103 | 103 | 42,000 |
1998/03/12 | 103 | 103 | 100 | 103 | 49,000 |
1998/03/11 | 110 | 110 | 105 | 105 | 15,000 |
1998/03/10 | 110 | 110 | 109 | 109 | 17,000 |
1998/03/09 | 113 | 113 | 110 | 110 | 29,000 |
1998/03/06 | 116 | 116 | 113 | 113 | 16,000 |
1998/03/05 | 116 | 116 | 115 | 116 | 6,000 |
1998/03/04 | 119 | 120 | 118 | 118 | 9,000 |
1998/03/03 | 125 | 125 | 119 | 119 | 25,000 |
1998/03/02 | 123 | 123 | 120 | 120 | 16,000 |
1998/02/27 | 123 | 123 | 123 | 123 | 21,000 |
1998/02/25 | 114 | 128 | 114 | 128 | 8,000 |
1998/02/24 | 113 | 115 | 110 | 115 | 18,000 |
1998/02/23 | 120 | 120 | 115 | 115 | 55,000 |
1998/02/17 | 121 | 121 | 120 | 120 | 8,000 |
1998/02/16 | 134 | 134 | 131 | 131 | 9,000 |
1998/02/13 | 134 | 134 | 131 | 131 | 11,000 |
1998/02/12 | 132 | 134 | 131 | 134 | 6,000 |
1998/02/10 | 116 | 125 | 116 | 125 | 19,000 |
1998/02/09 | 123 | 125 | 123 | 125 | 5,000 |
1998/02/05 | 115 | 115 | 115 | 115 | 2,000 |
1998/02/04 | 116 | 116 | 115 | 115 | 3,000 |
1998/02/03 | 115 | 115 | 115 | 115 | 1,000 |
1998/02/02 | 115 | 115 | 115 | 115 | 6,000 |
1998/01/30 | 122 | 122 | 116 | 121 | 25,000 |
1998/01/29 | 131 | 133 | 122 | 122 | 47,000 |
1998/01/28 | 120 | 126 | 120 | 121 | 47,000 |
1998/01/27 | 115 | 120 | 115 | 120 | 21,000 |
1998/01/26 | 101 | 101 | 101 | 101 | 5,000 |
1998/01/23 | 100 | 100 | 100 | 100 | 5,000 |
1998/01/22 | 120 | 120 | 115 | 115 | 15,000 |
1998/01/21 | 120 | 120 | 120 | 120 | 12,000 |
1998/01/12 | 108 | 108 | 92 | 92 | 6,000 |
1998/01/08 | 110 | 110 | 110 | 110 | 1,000 |
1998/01/07 | 110 | 110 | 110 | 110 | 2,000 |
1998/01/06 | 100 | 115 | 100 | 115 | 6,000 |
1998/01/05 | 101 | 101 | 100 | 100 | 2,000 |