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 |
|---|---|---|---|---|---|
| 2005/12/30 | 258 | 269 | 257 | 259 | 134,000 |
| 2005/12/29 | 257 | 257 | 254 | 257 | 41,000 |
| 2005/12/28 | 255 | 255 | 253 | 254 | 22,000 |
| 2005/12/27 | 256 | 257 | 253 | 253 | 80,000 |
| 2005/12/26 | 253 | 254 | 252 | 253 | 43,000 |
| 2005/12/22 | 253 | 253 | 248 | 251 | 52,000 |
| 2005/12/21 | 255 | 256 | 252 | 253 | 55,000 |
| 2005/12/20 | 255 | 258 | 254 | 255 | 58,000 |
| 2005/12/19 | 256 | 258 | 253 | 258 | 60,000 |
| 2005/12/16 | 257 | 257 | 252 | 254 | 52,000 |
| 2005/12/15 | 259 | 259 | 255 | 255 | 34,000 |
| 2005/12/14 | 260 | 260 | 256 | 257 | 50,000 |
| 2005/12/13 | 254 | 256 | 252 | 254 | 48,000 |
| 2005/12/12 | 256 | 259 | 253 | 254 | 96,000 |
| 2005/12/09 | 252 | 256 | 252 | 254 | 27,000 |
| 2005/12/08 | 256 | 258 | 253 | 253 | 49,000 |
| 2005/12/07 | 258 | 259 | 256 | 256 | 36,000 |
| 2005/12/06 | 263 | 263 | 255 | 257 | 60,000 |
| 2005/12/05 | 256 | 264 | 256 | 257 | 79,000 |
| 2005/12/02 | 253 | 254 | 251 | 253 | 41,000 |
| 2005/12/01 | 251 | 253 | 248 | 253 | 71,000 |
| 2005/11/30 | 251 | 253 | 248 | 251 | 100,000 |
| 2005/11/29 | 252 | 254 | 251 | 251 | 36,000 |
| 2005/11/28 | 253 | 257 | 248 | 253 | 88,000 |
| 2005/11/25 | 258 | 268 | 251 | 253 | 510,000 |
| 2005/11/24 | 247 | 248 | 244 | 246 | 34,000 |
| 2005/11/22 | 249 | 250 | 246 | 247 | 28,000 |
| 2005/11/21 | 251 | 251 | 248 | 248 | 20,000 |
| 2005/11/18 | 251 | 251 | 246 | 249 | 16,000 |
| 2005/11/17 | 246 | 252 | 246 | 250 | 51,000 |
| 2005/11/16 | 243 | 244 | 241 | 244 | 48,000 |
| 2005/11/15 | 250 | 250 | 243 | 245 | 46,000 |
| 2005/11/14 | 250 | 251 | 245 | 250 | 39,000 |
| 2005/11/11 | 248 | 250 | 247 | 250 | 36,000 |
| 2005/11/10 | 256 | 256 | 250 | 250 | 58,000 |
| 2005/11/09 | 256 | 256 | 249 | 252 | 68,000 |
| 2005/11/08 | 258 | 259 | 251 | 257 | 58,000 |
| 2005/11/07 | 251 | 263 | 251 | 257 | 151,000 |
| 2005/11/04 | 261 | 261 | 250 | 251 | 211,000 |
| 2005/11/02 | 278 | 278 | 255 | 257 | 386,000 |
| 2005/11/01 | 272 | 294 | 264 | 275 | 2,862,000 |
| 2005/10/31 | 226 | 275 | 226 | 262 | 2,564,000 |
| 2005/10/28 | 224 | 230 | 223 | 226 | 45,000 |
| 2005/10/27 | 226 | 228 | 225 | 226 | 21,000 |
| 2005/10/26 | 226 | 235 | 226 | 229 | 47,000 |
| 2005/10/25 | 231 | 231 | 225 | 225 | 55,000 |
| 2005/10/24 | 234 | 234 | 231 | 231 | 14,000 |
| 2005/10/21 | 231 | 239 | 228 | 231 | 89,000 |
| 2005/10/20 | 229 | 238 | 229 | 231 | 128,000 |
| 2005/10/19 | 228 | 230 | 227 | 228 | 52,000 |
| 2005/10/18 | 230 | 233 | 228 | 228 | 38,000 |
| 2005/10/17 | 233 | 233 | 226 | 226 | 56,000 |
| 2005/10/14 | 227 | 232 | 227 | 228 | 45,000 |
| 2005/10/13 | 232 | 234 | 226 | 227 | 49,000 |
| 2005/10/12 | 237 | 246 | 230 | 232 | 439,000 |
| 2005/10/11 | 227 | 238 | 222 | 234 | 193,000 |
| 2005/10/07 | 217 | 229 | 215 | 225 | 138,000 |
| 2005/10/06 | 225 | 225 | 220 | 221 | 48,000 |
| 2005/10/05 | 221 | 226 | 221 | 226 | 77,000 |
| 2005/10/04 | 220 | 223 | 215 | 216 | 98,000 |
| 2005/10/03 | 220 | 221 | 213 | 216 | 46,000 |
| 2005/09/30 | 214 | 215 | 210 | 213 | 56,000 |
| 2005/09/29 | 220 | 220 | 212 | 214 | 34,000 |
| 2005/09/28 | 219 | 220 | 219 | 220 | 54,000 |
| 2005/09/27 | 229 | 229 | 215 | 215 | 60,000 |
| 2005/09/26 | 227 | 231 | 226 | 227 | 21,000 |
| 2005/09/22 | 220 | 227 | 220 | 227 | 59,000 |
| 2005/09/21 | 229 | 229 | 223 | 223 | 69,000 |
| 2005/09/20 | 231 | 232 | 227 | 230 | 46,000 |
| 2005/09/16 | 237 | 238 | 225 | 231 | 128,000 |
| 2005/09/15 | 238 | 240 | 235 | 238 | 117,000 |
| 2005/09/14 | 233 | 247 | 232 | 237 | 187,000 |
| 2005/09/13 | 237 | 252 | 229 | 232 | 690,000 |
| 2005/09/12 | 214 | 237 | 214 | 237 | 714,000 |
| 2005/09/09 | 211 | 215 | 211 | 214 | 35,000 |
| 2005/09/08 | 216 | 218 | 207 | 214 | 173,000 |
| 2005/09/07 | 215 | 245 | 209 | 213 | 948,000 |
| 2005/09/06 | 219 | 220 | 212 | 216 | 86,000 |
| 2005/09/05 | 210 | 223 | 210 | 220 | 229,000 |
| 2005/09/02 | 210 | 212 | 204 | 209 | 81,000 |
| 2005/09/01 | 212 | 212 | 210 | 212 | 26,000 |
| 2005/08/31 | 205 | 212 | 205 | 212 | 83,000 |
| 2005/08/30 | 204 | 215 | 204 | 204 | 107,000 |
| 2005/08/29 | 217 | 225 | 208 | 209 | 578,000 |
| 2005/08/26 | 196 | 212 | 196 | 212 | 566,000 |
| 2005/08/25 | 199 | 199 | 195 | 197 | 29,000 |
| 2005/08/24 | 201 | 202 | 200 | 202 | 11,000 |
| 2005/08/23 | 205 | 205 | 201 | 203 | 16,000 |
| 2005/08/22 | 202 | 204 | 201 | 203 | 29,000 |
| 2005/08/19 | 203 | 203 | 198 | 200 | 42,000 |
| 2005/08/18 | 204 | 204 | 201 | 204 | 43,000 |
| 2005/08/17 | 203 | 207 | 199 | 205 | 59,000 |
| 2005/08/16 | 205 | 206 | 200 | 203 | 60,000 |
| 2005/08/15 | 198 | 204 | 198 | 203 | 39,000 |
| 2005/08/12 | 198 | 203 | 195 | 200 | 72,000 |
| 2005/08/11 | 196 | 196 | 194 | 196 | 8,000 |
| 2005/08/10 | 195 | 197 | 189 | 196 | 22,000 |
| 2005/08/09 | 187 | 195 | 187 | 195 | 26,000 |
| 2005/08/08 | 187 | 188 | 183 | 188 | 19,000 |
| 2005/08/05 | 189 | 193 | 188 | 190 | 39,000 |
| 2005/08/04 | 196 | 198 | 189 | 191 | 100,000 |
| 2005/08/03 | 202 | 207 | 195 | 196 | 98,000 |
| 2005/08/02 | 217 | 217 | 201 | 208 | 252,000 |
| 2005/08/01 | 195 | 227 | 191 | 227 | 364,000 |
| 2005/07/29 | 192 | 195 | 190 | 195 | 23,000 |
| 2005/07/28 | 196 | 196 | 192 | 192 | 18,000 |
| 2005/07/27 | 190 | 198 | 190 | 197 | 55,000 |
| 2005/07/26 | 188 | 195 | 188 | 194 | 53,000 |
| 2005/07/25 | 194 | 194 | 185 | 191 | 65,000 |
| 2005/07/22 | 190 | 193 | 187 | 193 | 30,000 |
| 2005/07/21 | 197 | 197 | 190 | 195 | 57,000 |
| 2005/07/20 | 192 | 195 | 188 | 195 | 65,000 |
| 2005/07/19 | 187 | 194 | 184 | 189 | 62,000 |
| 2005/07/15 | 192 | 192 | 185 | 187 | 29,000 |
| 2005/07/14 | 187 | 190 | 185 | 187 | 58,000 |
| 2005/07/13 | 192 | 194 | 188 | 192 | 10,000 |
| 2005/07/12 | 190 | 192 | 188 | 192 | 30,000 |
| 2005/07/11 | 197 | 197 | 187 | 193 | 52,000 |
| 2005/07/08 | 193 | 197 | 191 | 197 | 73,000 |
| 2005/07/07 | 196 | 198 | 184 | 194 | 76,000 |
| 2005/07/06 | 207 | 224 | 195 | 196 | 706,000 |
| 2005/07/05 | 186 | 198 | 183 | 194 | 340,000 |
| 2005/07/04 | 177 | 182 | 177 | 181 | 13,000 |
| 2005/07/01 | 178 | 178 | 176 | 176 | 22,000 |
| 2005/06/30 | 180 | 180 | 178 | 178 | 17,000 |
| 2005/06/29 | 179 | 180 | 179 | 180 | 22,000 |
| 2005/06/28 | 177 | 178 | 176 | 178 | 30,000 |
| 2005/06/27 | 179 | 180 | 179 | 180 | 5,000 |
| 2005/06/24 | 176 | 179 | 176 | 178 | 30,000 |
| 2005/06/23 | 180 | 183 | 180 | 180 | 11,000 |
| 2005/06/22 | 186 | 186 | 182 | 182 | 9,000 |
| 2005/06/21 | 180 | 184 | 179 | 183 | 20,000 |
| 2005/06/20 | 180 | 181 | 177 | 178 | 19,000 |
| 2005/06/17 | 180 | 182 | 180 | 182 | 12,000 |
| 2005/06/16 | 178 | 178 | 177 | 177 | 10,000 |
| 2005/06/15 | 177 | 180 | 176 | 180 | 9,000 |
| 2005/06/14 | 182 | 182 | 181 | 181 | 8,000 |
| 2005/06/13 | 182 | 184 | 181 | 182 | 8,000 |
| 2005/06/10 | 183 | 183 | 180 | 180 | 13,000 |
| 2005/06/09 | 183 | 184 | 183 | 183 | 13,000 |
| 2005/06/08 | 185 | 187 | 185 | 186 | 12,000 |
| 2005/06/07 | 186 | 188 | 184 | 188 | 27,000 |
| 2005/06/06 | 192 | 192 | 184 | 186 | 29,000 |
| 2005/06/03 | 188 | 195 | 187 | 190 | 208,000 |
| 2005/06/02 | 179 | 183 | 178 | 183 | 119,000 |
| 2005/06/01 | 179 | 179 | 177 | 179 | 12,000 |
| 2005/05/31 | 183 | 183 | 179 | 179 | 9,000 |
| 2005/05/30 | 180 | 183 | 179 | 181 | 12,000 |
| 2005/05/27 | 185 | 185 | 185 | 185 | 1,000 |
| 2005/05/26 | 187 | 188 | 181 | 181 | 7,000 |
| 2005/05/25 | 185 | 190 | 185 | 185 | 18,000 |
| 2005/05/24 | 185 | 190 | 183 | 184 | 12,000 |
| 2005/05/23 | 190 | 195 | 187 | 194 | 34,000 |
| 2005/05/20 | 179 | 195 | 179 | 187 | 77,000 |
| 2005/05/19 | 180 | 180 | 175 | 175 | 5,000 |
| 2005/05/18 | 177 | 180 | 177 | 180 | 4,000 |
| 2005/05/17 | 179 | 179 | 176 | 177 | 14,000 |
| 2005/05/16 | 185 | 185 | 175 | 175 | 42,000 |
| 2005/05/13 | 183 | 194 | 183 | 190 | 47,000 |
| 2005/05/12 | 199 | 199 | 187 | 188 | 45,000 |
| 2005/05/11 | 198 | 200 | 193 | 193 | 162,000 |
| 2005/05/10 | 192 | 198 | 192 | 198 | 210,000 |
| 2005/05/09 | 185 | 192 | 185 | 192 | 17,000 |
| 2005/05/06 | 194 | 194 | 189 | 190 | 30,000 |
| 2005/05/02 | 186 | 198 | 180 | 190 | 124,000 |
| 2005/04/28 | 175 | 193 | 175 | 181 | 145,000 |
| 2005/04/27 | 175 | 175 | 175 | 175 | 7,000 |
| 2005/04/25 | 178 | 179 | 175 | 175 | 3,000 |
| 2005/04/22 | 177 | 177 | 174 | 174 | 3,000 |
| 2005/04/21 | 176 | 176 | 176 | 176 | 4,000 |
| 2005/04/20 | 174 | 190 | 174 | 176 | 24,000 |
| 2005/04/19 | 165 | 174 | 165 | 174 | 13,000 |
| 2005/04/18 | 168 | 169 | 163 | 169 | 12,000 |
| 2005/04/15 | 170 | 170 | 170 | 170 | 3,000 |
| 2005/04/14 | 172 | 174 | 172 | 172 | 8,000 |
| 2005/04/13 | 180 | 180 | 170 | 179 | 33,000 |
| 2005/04/11 | 182 | 182 | 180 | 180 | 5,000 |
| 2005/04/08 | 175 | 182 | 175 | 182 | 33,000 |
| 2005/04/07 | 181 | 183 | 178 | 179 | 20,000 |
| 2005/04/06 | 187 | 187 | 180 | 181 | 8,000 |
| 2005/04/05 | 179 | 184 | 179 | 182 | 11,000 |
| 2005/04/04 | 179 | 180 | 178 | 179 | 20,000 |
| 2005/04/01 | 185 | 185 | 182 | 182 | 5,000 |
| 2005/03/31 | 180 | 186 | 180 | 186 | 15,000 |
| 2005/03/30 | 186 | 188 | 184 | 184 | 22,000 |
| 2005/03/29 | 187 | 189 | 186 | 186 | 24,000 |
| 2005/03/28 | 185 | 190 | 185 | 190 | 25,000 |
| 2005/03/25 | 200 | 204 | 194 | 202 | 66,000 |
| 2005/03/24 | 195 | 195 | 192 | 193 | 22,000 |
| 2005/03/23 | 193 | 194 | 188 | 193 | 44,000 |
| 2005/03/22 | 193 | 193 | 190 | 193 | 15,000 |
| 2005/03/18 | 194 | 194 | 188 | 190 | 41,000 |
| 2005/03/17 | 192 | 194 | 188 | 193 | 12,000 |
| 2005/03/16 | 196 | 196 | 186 | 195 | 26,000 |
| 2005/03/15 | 202 | 202 | 194 | 195 | 36,000 |
| 2005/03/14 | 210 | 215 | 203 | 203 | 55,000 |
| 2005/03/11 | 194 | 206 | 194 | 202 | 55,000 |
| 2005/03/10 | 194 | 194 | 191 | 192 | 11,000 |
| 2005/03/09 | 192 | 194 | 190 | 194 | 43,000 |
| 2005/03/08 | 189 | 195 | 189 | 192 | 44,000 |
| 2005/03/07 | 187 | 189 | 187 | 189 | 27,000 |
| 2005/03/04 | 188 | 188 | 186 | 187 | 20,000 |
| 2005/03/03 | 185 | 189 | 185 | 189 | 29,000 |
| 2005/03/02 | 185 | 190 | 184 | 189 | 41,000 |
| 2005/03/01 | 176 | 185 | 175 | 185 | 64,000 |
| 2005/02/28 | 176 | 176 | 174 | 176 | 34,000 |
| 2005/02/25 | 172 | 174 | 172 | 174 | 20,000 |
| 2005/02/24 | 171 | 171 | 170 | 171 | 16,000 |
| 2005/02/23 | 173 | 174 | 171 | 174 | 15,000 |
| 2005/02/22 | 177 | 177 | 173 | 173 | 12,000 |
| 2005/02/21 | 175 | 177 | 172 | 175 | 32,000 |
| 2005/02/18 | 173 | 173 | 171 | 171 | 19,000 |
| 2005/02/17 | 176 | 176 | 174 | 175 | 5,000 |
| 2005/02/16 | 176 | 178 | 175 | 177 | 23,000 |
| 2005/02/15 | 178 | 178 | 173 | 174 | 21,000 |
| 2005/02/14 | 170 | 175 | 170 | 175 | 16,000 |
| 2005/02/10 | 170 | 170 | 168 | 168 | 11,000 |
| 2005/02/09 | 171 | 172 | 171 | 172 | 21,000 |
| 2005/02/08 | 170 | 171 | 170 | 171 | 18,000 |
| 2005/02/07 | 168 | 169 | 167 | 169 | 13,000 |
| 2005/02/04 | 163 | 166 | 162 | 166 | 11,000 |
| 2005/02/03 | 166 | 166 | 166 | 166 | 6,000 |
| 2005/02/02 | 163 | 166 | 163 | 166 | 3,000 |
| 2005/02/01 | 165 | 165 | 161 | 161 | 6,000 |
| 2005/01/31 | 166 | 166 | 163 | 165 | 9,000 |
| 2005/01/28 | 166 | 166 | 161 | 166 | 22,000 |
| 2005/01/27 | 167 | 169 | 165 | 169 | 18,000 |
| 2005/01/26 | 169 | 169 | 166 | 169 | 12,000 |
| 2005/01/25 | 171 | 174 | 165 | 169 | 42,000 |
| 2005/01/24 | 166 | 176 | 165 | 171 | 86,000 |
| 2005/01/21 | 155 | 161 | 155 | 161 | 28,000 |
| 2005/01/20 | 158 | 158 | 155 | 155 | 22,000 |
| 2005/01/19 | 156 | 158 | 156 | 158 | 2,000 |
| 2005/01/18 | 156 | 158 | 155 | 156 | 15,000 |
| 2005/01/17 | 155 | 155 | 151 | 155 | 11,000 |
| 2005/01/14 | 152 | 155 | 150 | 150 | 7,000 |
| 2005/01/13 | 151 | 154 | 151 | 152 | 16,000 |
| 2005/01/12 | 155 | 157 | 155 | 155 | 22,000 |
| 2005/01/11 | 155 | 155 | 153 | 155 | 16,000 |
| 2005/01/07 | 150 | 152 | 150 | 152 | 41,000 |
| 2005/01/06 | 145 | 148 | 144 | 148 | 6,000 |
| 2005/01/05 | 145 | 145 | 144 | 144 | 3,000 |
| 2005/01/04 | 150 | 150 | 144 | 144 | 2,000 |