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 |
---|---|---|---|---|---|
2004/12/30 | 144 | 144 | 144 | 144 | 1,000 |
2004/12/29 | 144 | 144 | 143 | 144 | 3,000 |
2004/12/28 | 143 | 143 | 141 | 143 | 7,000 |
2004/12/27 | 139 | 145 | 139 | 143 | 23,000 |
2004/12/24 | 138 | 141 | 138 | 139 | 13,000 |
2004/12/22 | 141 | 141 | 141 | 141 | 6,000 |
2004/12/21 | 138 | 138 | 138 | 138 | 4,000 |
2004/12/20 | 140 | 140 | 137 | 137 | 22,000 |
2004/12/17 | 140 | 140 | 140 | 140 | 4,000 |
2004/12/16 | 141 | 141 | 140 | 140 | 12,000 |
2004/12/15 | 142 | 142 | 140 | 141 | 19,000 |
2004/12/14 | 145 | 147 | 143 | 143 | 8,000 |
2004/12/13 | 147 | 147 | 147 | 147 | 3,000 |
2004/12/10 | 146 | 146 | 146 | 146 | 5,000 |
2004/12/09 | 149 | 149 | 146 | 146 | 8,000 |
2004/12/08 | 150 | 150 | 146 | 147 | 14,000 |
2004/12/07 | 145 | 151 | 144 | 151 | 45,000 |
2004/12/06 | 148 | 148 | 145 | 145 | 14,000 |
2004/12/03 | 145 | 148 | 145 | 148 | 15,000 |
2004/12/02 | 146 | 146 | 146 | 146 | 12,000 |
2004/12/01 | 150 | 150 | 150 | 150 | 1,000 |
2004/11/30 | 150 | 150 | 150 | 150 | 11,000 |
2004/11/29 | 147 | 147 | 146 | 146 | 2,000 |
2004/11/26 | 145 | 149 | 145 | 145 | 9,000 |
2004/11/25 | 155 | 155 | 143 | 149 | 25,000 |
2004/11/24 | 145 | 148 | 138 | 138 | 28,000 |
2004/11/22 | 141 | 144 | 141 | 144 | 10,000 |
2004/11/19 | 142 | 145 | 141 | 141 | 18,000 |
2004/11/18 | 145 | 145 | 141 | 142 | 12,000 |
2004/11/17 | 146 | 146 | 144 | 145 | 7,000 |
2004/11/16 | 145 | 147 | 145 | 145 | 11,000 |
2004/11/15 | 146 | 146 | 143 | 145 | 7,000 |
2004/11/12 | 147 | 148 | 145 | 148 | 14,000 |
2004/11/11 | 154 | 154 | 142 | 148 | 71,000 |
2004/11/10 | 144 | 165 | 144 | 158 | 225,000 |
2004/11/09 | 136 | 138 | 136 | 138 | 6,000 |
2004/11/08 | 143 | 145 | 143 | 145 | 9,000 |
2004/11/05 | 142 | 145 | 142 | 145 | 3,000 |
2004/11/04 | 142 | 142 | 136 | 141 | 13,000 |
2004/11/02 | 140 | 140 | 140 | 140 | 4,000 |
2004/11/01 | 150 | 150 | 131 | 140 | 29,000 |
2004/10/29 | 134 | 157 | 130 | 151 | 64,000 |
2004/10/28 | 130 | 134 | 130 | 134 | 11,000 |
2004/10/27 | 134 | 134 | 131 | 131 | 6,000 |
2004/10/26 | 128 | 134 | 128 | 134 | 16,000 |
2004/10/25 | 135 | 135 | 135 | 135 | 7,000 |
2004/10/22 | 141 | 145 | 140 | 140 | 11,000 |
2004/10/21 | 144 | 144 | 142 | 142 | 9,000 |
2004/10/19 | 145 | 146 | 144 | 144 | 4,000 |
2004/10/18 | 146 | 147 | 146 | 147 | 12,000 |
2004/10/15 | 145 | 147 | 140 | 146 | 27,000 |
2004/10/14 | 148 | 148 | 146 | 146 | 6,000 |
2004/10/13 | 157 | 157 | 151 | 155 | 12,000 |
2004/10/12 | 155 | 155 | 150 | 151 | 4,000 |
2004/10/08 | 156 | 156 | 155 | 155 | 2,000 |
2004/10/06 | 151 | 151 | 150 | 150 | 14,000 |
2004/10/05 | 157 | 157 | 150 | 150 | 12,000 |
2004/10/04 | 144 | 154 | 144 | 154 | 66,000 |
2004/10/01 | 146 | 146 | 141 | 141 | 10,000 |
2004/09/30 | 137 | 145 | 136 | 145 | 23,000 |
2004/09/29 | 135 | 145 | 135 | 138 | 11,000 |
2004/09/28 | 142 | 142 | 140 | 140 | 12,000 |
2004/09/27 | 150 | 153 | 141 | 141 | 46,000 |
2004/09/24 | 155 | 155 | 149 | 150 | 47,000 |
2004/09/22 | 167 | 167 | 146 | 149 | 64,000 |
2004/09/21 | 165 | 166 | 164 | 166 | 12,000 |
2004/09/17 | 164 | 166 | 164 | 164 | 22,000 |
2004/09/16 | 170 | 171 | 166 | 166 | 15,000 |
2004/09/15 | 170 | 171 | 170 | 171 | 19,000 |
2004/09/14 | 170 | 171 | 169 | 169 | 8,000 |
2004/09/13 | 170 | 172 | 169 | 170 | 18,000 |
2004/09/10 | 173 | 173 | 169 | 172 | 19,000 |
2004/09/09 | 184 | 184 | 171 | 173 | 35,000 |
2004/09/08 | 168 | 189 | 168 | 184 | 218,000 |
2004/09/07 | 169 | 169 | 168 | 168 | 9,000 |
2004/09/06 | 170 | 170 | 168 | 168 | 6,000 |
2004/09/03 | 170 | 170 | 168 | 170 | 13,000 |
2004/09/02 | 169 | 169 | 166 | 167 | 7,000 |
2004/09/01 | 167 | 176 | 166 | 172 | 21,000 |
2004/08/31 | 167 | 167 | 164 | 165 | 7,000 |
2004/08/30 | 168 | 169 | 167 | 167 | 3,000 |
2004/08/27 | 168 | 170 | 168 | 169 | 13,000 |
2004/08/26 | 166 | 172 | 166 | 172 | 6,000 |
2004/08/25 | 178 | 178 | 166 | 173 | 23,000 |
2004/08/24 | 180 | 180 | 176 | 178 | 38,000 |
2004/08/23 | 166 | 186 | 166 | 175 | 73,000 |
2004/08/19 | 166 | 166 | 161 | 165 | 5,000 |
2004/08/18 | 173 | 173 | 163 | 165 | 14,000 |
2004/08/17 | 172 | 172 | 165 | 165 | 11,000 |
2004/08/16 | 169 | 169 | 169 | 169 | 1,000 |
2004/08/13 | 170 | 174 | 169 | 169 | 4,000 |
2004/08/12 | 171 | 171 | 170 | 170 | 6,000 |
2004/08/11 | 170 | 175 | 170 | 174 | 18,000 |
2004/08/10 | 180 | 183 | 179 | 180 | 21,000 |
2004/08/09 | 195 | 196 | 175 | 188 | 137,000 |
2004/08/06 | 160 | 196 | 160 | 196 | 83,000 |
2004/08/05 | 160 | 160 | 160 | 160 | 10,000 |
2004/08/04 | 166 | 166 | 160 | 160 | 33,000 |
2004/08/03 | 169 | 169 | 166 | 166 | 12,000 |
2004/08/02 | 170 | 170 | 168 | 170 | 10,000 |
2004/07/30 | 168 | 169 | 166 | 166 | 23,000 |
2004/07/29 | 168 | 168 | 167 | 168 | 8,000 |
2004/07/28 | 163 | 169 | 163 | 167 | 12,000 |
2004/07/27 | 166 | 173 | 165 | 165 | 35,000 |
2004/07/26 | 164 | 173 | 164 | 173 | 89,000 |
2004/07/23 | 189 | 189 | 182 | 182 | 26,000 |
2004/07/22 | 194 | 194 | 188 | 193 | 19,000 |
2004/07/21 | 190 | 197 | 190 | 194 | 21,000 |
2004/07/20 | 185 | 198 | 185 | 189 | 60,000 |
2004/07/16 | 196 | 198 | 194 | 198 | 23,000 |
2004/07/15 | 201 | 201 | 198 | 198 | 17,000 |
2004/07/14 | 206 | 211 | 201 | 201 | 28,000 |
2004/07/13 | 220 | 223 | 206 | 206 | 89,000 |
2004/07/12 | 207 | 213 | 203 | 213 | 73,000 |
2004/07/09 | 193 | 206 | 193 | 201 | 56,000 |
2004/07/08 | 192 | 196 | 190 | 192 | 30,000 |
2004/07/07 | 194 | 197 | 192 | 193 | 18,000 |
2004/07/06 | 191 | 200 | 191 | 200 | 17,000 |
2004/07/05 | 201 | 201 | 195 | 195 | 26,000 |
2004/07/02 | 205 | 205 | 198 | 200 | 21,000 |
2004/07/01 | 205 | 207 | 203 | 205 | 19,000 |
2004/06/30 | 205 | 205 | 203 | 203 | 13,000 |
2004/06/29 | 208 | 208 | 203 | 204 | 23,000 |
2004/06/28 | 205 | 208 | 204 | 205 | 33,000 |
2004/06/25 | 204 | 205 | 203 | 205 | 14,000 |
2004/06/24 | 205 | 205 | 198 | 200 | 21,000 |
2004/06/23 | 201 | 202 | 200 | 200 | 55,000 |
2004/06/22 | 208 | 208 | 202 | 202 | 24,000 |
2004/06/21 | 199 | 205 | 198 | 205 | 41,000 |
2004/06/18 | 205 | 205 | 198 | 198 | 17,000 |
2004/06/17 | 205 | 207 | 203 | 203 | 28,000 |
2004/06/16 | 203 | 205 | 203 | 203 | 31,000 |
2004/06/15 | 197 | 202 | 197 | 201 | 30,000 |
2004/06/14 | 201 | 202 | 194 | 197 | 19,000 |
2004/06/11 | 194 | 197 | 194 | 195 | 19,000 |
2004/06/10 | 195 | 195 | 190 | 191 | 12,000 |
2004/06/09 | 195 | 195 | 194 | 194 | 11,000 |
2004/06/08 | 193 | 199 | 193 | 198 | 20,000 |
2004/06/07 | 197 | 197 | 190 | 190 | 19,000 |
2004/06/04 | 191 | 194 | 191 | 192 | 7,000 |
2004/06/03 | 198 | 198 | 195 | 195 | 11,000 |
2004/06/02 | 200 | 200 | 191 | 199 | 14,000 |
2004/06/01 | 195 | 199 | 195 | 198 | 21,000 |
2004/05/31 | 185 | 195 | 185 | 191 | 34,000 |
2004/05/28 | 198 | 199 | 190 | 191 | 37,000 |
2004/05/27 | 205 | 208 | 195 | 201 | 73,000 |
2004/05/26 | 221 | 227 | 218 | 225 | 30,000 |
2004/05/25 | 224 | 225 | 220 | 221 | 47,000 |
2004/05/24 | 246 | 246 | 221 | 224 | 102,000 |
2004/05/21 | 211 | 225 | 208 | 221 | 69,000 |
2004/05/20 | 204 | 208 | 200 | 208 | 54,000 |
2004/05/19 | 168 | 185 | 168 | 184 | 12,000 |
2004/05/18 | 150 | 170 | 150 | 162 | 29,000 |
2004/05/17 | 185 | 185 | 170 | 170 | 28,000 |
2004/05/14 | 186 | 186 | 173 | 179 | 35,000 |
2004/05/13 | 200 | 200 | 179 | 188 | 68,000 |
2004/05/12 | 187 | 200 | 180 | 196 | 64,000 |
2004/05/11 | 180 | 200 | 180 | 196 | 40,000 |
2004/05/10 | 213 | 213 | 185 | 185 | 43,000 |
2004/05/07 | 230 | 230 | 213 | 213 | 43,000 |
2004/05/06 | 253 | 253 | 229 | 234 | 64,000 |
2004/04/30 | 253 | 254 | 240 | 244 | 91,000 |
2004/04/28 | 238 | 264 | 230 | 240 | 215,000 |
2004/04/27 | 280 | 280 | 235 | 245 | 297,000 |
2004/04/26 | 320 | 320 | 262 | 270 | 544,000 |
2004/04/23 | 205 | 245 | 201 | 245 | 505,000 |
2004/04/22 | 188 | 195 | 188 | 195 | 144,000 |
2004/04/21 | 186 | 188 | 184 | 186 | 30,000 |
2004/04/20 | 187 | 187 | 182 | 184 | 35,000 |
2004/04/19 | 187 | 187 | 176 | 184 | 60,000 |
2004/04/16 | 182 | 182 | 175 | 175 | 46,000 |
2004/04/15 | 183 | 184 | 180 | 181 | 53,000 |
2004/04/14 | 185 | 185 | 180 | 181 | 18,000 |
2004/04/13 | 191 | 196 | 175 | 182 | 63,000 |
2004/04/12 | 172 | 182 | 172 | 182 | 30,000 |
2004/04/09 | 180 | 184 | 176 | 178 | 37,000 |
2004/04/08 | 176 | 187 | 176 | 181 | 91,000 |
2004/04/07 | 188 | 188 | 176 | 179 | 73,000 |
2004/04/06 | 196 | 197 | 187 | 190 | 36,000 |
2004/04/05 | 195 | 202 | 194 | 195 | 83,000 |
2004/04/02 | 200 | 206 | 190 | 197 | 122,000 |
2004/04/01 | 190 | 203 | 190 | 199 | 169,000 |
2004/03/31 | 175 | 186 | 170 | 178 | 95,000 |
2004/03/30 | 179 | 182 | 171 | 178 | 105,000 |
2004/03/29 | 193 | 193 | 174 | 182 | 135,000 |
2004/03/26 | 198 | 198 | 191 | 197 | 31,000 |
2004/03/25 | 196 | 200 | 194 | 195 | 66,000 |
2004/03/24 | 215 | 215 | 195 | 201 | 140,000 |
2004/03/23 | 198 | 214 | 198 | 212 | 298,000 |
2004/03/22 | 215 | 215 | 189 | 189 | 217,000 |
2004/03/19 | 210 | 225 | 200 | 218 | 239,000 |
2004/03/18 | 244 | 244 | 203 | 203 | 408,000 |
2004/03/17 | 287 | 287 | 243 | 253 | 295,000 |
2004/03/16 | 305 | 345 | 275 | 286 | 558,000 |
2004/03/15 | 223 | 296 | 222 | 296 | 615,000 |
2004/03/12 | 303 | 303 | 176 | 217 | 1,055,000 |
2004/03/11 | 228 | 228 | 228 | 228 | 226,000 |
2004/03/10 | 178 | 178 | 178 | 178 | 230,000 |
2004/03/09 | 103 | 128 | 103 | 128 | 236,000 |
2004/03/08 | 102 | 102 | 93 | 98 | 99,000 |
2004/03/05 | 80 | 81 | 78 | 78 | 23,000 |
2004/03/04 | 80 | 80 | 76 | 77 | 6,000 |
2004/03/03 | 79 | 79 | 74 | 74 | 13,000 |
2004/03/02 | 77 | 77 | 77 | 77 | 1,000 |
2004/03/01 | 76 | 78 | 74 | 75 | 12,000 |
2004/02/27 | 78 | 78 | 73 | 73 | 23,000 |
2004/02/26 | 76 | 77 | 76 | 77 | 3,000 |
2004/02/25 | 76 | 76 | 76 | 76 | 2,000 |
2004/02/24 | 78 | 78 | 77 | 77 | 4,000 |
2004/02/23 | 78 | 78 | 77 | 78 | 11,000 |
2004/02/20 | 75 | 77 | 75 | 77 | 12,000 |
2004/02/19 | 75 | 75 | 71 | 75 | 12,000 |
2004/02/18 | 75 | 76 | 75 | 76 | 6,000 |
2004/02/17 | 70 | 75 | 70 | 75 | 9,000 |
2004/02/13 | 67 | 68 | 67 | 67 | 6,000 |
2004/02/12 | 72 | 72 | 72 | 72 | 1,000 |
2004/02/09 | 72 | 72 | 72 | 72 | 1,000 |
2004/02/06 | 69 | 70 | 69 | 69 | 23,000 |
2004/02/05 | 75 | 75 | 68 | 71 | 18,000 |
2004/02/04 | 76 | 76 | 75 | 75 | 4,000 |
2004/02/03 | 77 | 78 | 77 | 78 | 3,000 |
2004/01/30 | 79 | 79 | 79 | 79 | 11,000 |
2004/01/29 | 78 | 80 | 78 | 79 | 8,000 |
2004/01/28 | 79 | 83 | 79 | 83 | 26,000 |
2004/01/27 | 85 | 85 | 80 | 82 | 42,000 |
2004/01/26 | 79 | 85 | 79 | 83 | 61,000 |
2004/01/23 | 74 | 76 | 74 | 76 | 16,000 |
2004/01/22 | 73 | 73 | 73 | 73 | 7,000 |
2004/01/21 | 77 | 77 | 75 | 75 | 10,000 |
2004/01/20 | 79 | 79 | 77 | 77 | 7,000 |
2004/01/19 | 79 | 79 | 77 | 77 | 7,000 |
2004/01/16 | 70 | 71 | 70 | 70 | 12,000 |
2004/01/15 | 74 | 74 | 71 | 71 | 20,000 |
2004/01/14 | 72 | 75 | 70 | 75 | 26,000 |
2004/01/13 | 75 | 78 | 72 | 74 | 41,000 |
2004/01/09 | 69 | 69 | 67 | 67 | 7,000 |
2004/01/08 | 66 | 66 | 64 | 64 | 2,000 |
2004/01/07 | 69 | 69 | 67 | 67 | 4,000 |
2004/01/06 | 71 | 71 | 69 | 69 | 21,000 |
2004/01/05 | 66 | 68 | 66 | 68 | 17,000 |