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 |
---|---|---|---|---|---|
2007/12/28 | 240 | 247 | 240 | 246 | 37,000 |
2007/12/27 | 241 | 249 | 241 | 246 | 53,000 |
2007/12/26 | 236 | 241 | 231 | 241 | 75,000 |
2007/12/25 | 250 | 252 | 235 | 236 | 129,000 |
2007/12/21 | 235 | 241 | 224 | 240 | 157,000 |
2007/12/20 | 262 | 262 | 234 | 240 | 179,000 |
2007/12/19 | 279 | 279 | 262 | 262 | 85,000 |
2007/12/18 | 278 | 278 | 263 | 274 | 85,000 |
2007/12/17 | 300 | 306 | 261 | 281 | 252,000 |
2007/12/14 | 283 | 300 | 281 | 296 | 192,000 |
2007/12/13 | 275 | 310 | 269 | 279 | 367,000 |
2007/12/12 | 250 | 275 | 247 | 274 | 406,000 |
2007/12/11 | 272 | 275 | 267 | 269 | 84,000 |
2007/12/10 | 290 | 294 | 275 | 275 | 133,000 |
2007/12/07 | 279 | 294 | 268 | 285 | 218,000 |
2007/12/06 | 302 | 302 | 276 | 284 | 223,000 |
2007/12/05 | 316 | 316 | 291 | 291 | 220,000 |
2007/12/04 | 305 | 325 | 301 | 301 | 300,000 |
2007/12/03 | 317 | 323 | 296 | 302 | 248,000 |
2007/11/30 | 316 | 330 | 310 | 315 | 416,000 |
2007/11/29 | 365 | 379 | 308 | 326 | 879,000 |
2007/11/28 | 330 | 361 | 327 | 351 | 1,098,000 |
2007/11/27 | 252 | 332 | 241 | 295 | 1,290,000 |
2007/11/26 | 250 | 264 | 237 | 255 | 494,000 |
2007/11/22 | 195 | 250 | 195 | 231 | 556,000 |
2007/11/21 | 207 | 207 | 201 | 202 | 47,000 |
2007/11/20 | 199 | 200 | 190 | 200 | 55,000 |
2007/11/19 | 201 | 211 | 201 | 204 | 147,000 |
2007/11/16 | 182 | 199 | 182 | 199 | 29,000 |
2007/11/15 | 190 | 194 | 185 | 187 | 28,000 |
2007/11/14 | 180 | 190 | 180 | 190 | 55,000 |
2007/11/13 | 176 | 179 | 173 | 174 | 12,000 |
2007/11/12 | 170 | 176 | 166 | 171 | 30,000 |
2007/11/09 | 185 | 185 | 176 | 179 | 52,000 |
2007/11/08 | 202 | 220 | 173 | 190 | 694,000 |
2007/11/07 | 142 | 192 | 140 | 192 | 31,000 |
2007/11/06 | 140 | 142 | 140 | 142 | 11,000 |
2007/11/05 | 152 | 152 | 150 | 150 | 4,000 |
2007/11/02 | 144 | 145 | 144 | 145 | 2,000 |
2007/11/01 | 148 | 148 | 148 | 148 | 1,000 |
2007/10/31 | 154 | 154 | 149 | 149 | 9,000 |
2007/10/30 | 148 | 148 | 148 | 148 | 1,000 |
2007/10/29 | 153 | 153 | 153 | 153 | 1,000 |
2007/10/26 | 141 | 155 | 141 | 145 | 8,000 |
2007/10/25 | 145 | 145 | 141 | 141 | 5,000 |
2007/10/23 | 156 | 156 | 146 | 149 | 8,000 |
2007/10/22 | 156 | 156 | 156 | 156 | 6,000 |
2007/10/19 | 151 | 151 | 151 | 151 | 1,000 |
2007/10/18 | 155 | 157 | 155 | 157 | 5,000 |
2007/10/17 | 148 | 148 | 148 | 148 | 2,000 |
2007/10/16 | 157 | 157 | 157 | 157 | 11,000 |
2007/10/15 | 158 | 158 | 158 | 158 | 1,000 |
2007/10/12 | 148 | 148 | 147 | 147 | 6,000 |
2007/10/11 | 154 | 154 | 149 | 149 | 5,000 |
2007/10/10 | 150 | 150 | 150 | 150 | 1,000 |
2007/10/09 | 153 | 153 | 153 | 153 | 3,000 |
2007/10/05 | 149 | 149 | 149 | 149 | 3,000 |
2007/10/04 | 155 | 155 | 144 | 144 | 8,000 |
2007/10/03 | 150 | 152 | 150 | 150 | 7,000 |
2007/10/02 | 160 | 160 | 160 | 160 | 1,000 |
2007/10/01 | 164 | 164 | 164 | 164 | 1,000 |
2007/09/28 | 164 | 164 | 164 | 164 | 3,000 |
2007/09/27 | 157 | 157 | 157 | 157 | 5,000 |
2007/09/26 | 150 | 150 | 150 | 150 | 3,000 |
2007/09/25 | 143 | 143 | 143 | 143 | 1,000 |
2007/09/21 | 137 | 137 | 137 | 137 | 1,000 |
2007/09/20 | 131 | 135 | 131 | 131 | 14,000 |
2007/09/19 | 145 | 148 | 141 | 141 | 9,000 |
2007/09/18 | 147 | 147 | 143 | 143 | 3,000 |
2007/09/14 | 147 | 147 | 147 | 147 | 3,000 |
2007/09/11 | 147 | 147 | 147 | 147 | 2,000 |
2007/09/10 | 146 | 147 | 146 | 147 | 4,000 |
2007/09/07 | 151 | 151 | 151 | 151 | 2,000 |
2007/09/06 | 150 | 150 | 150 | 150 | 1,000 |
2007/09/05 | 159 | 159 | 159 | 159 | 4,000 |
2007/09/04 | 154 | 154 | 154 | 154 | 2,000 |
2007/09/03 | 157 | 157 | 155 | 155 | 2,000 |
2007/08/31 | 157 | 157 | 157 | 157 | 4,000 |
2007/08/30 | 152 | 152 | 152 | 152 | 2,000 |
2007/08/29 | 152 | 152 | 152 | 152 | 1,000 |
2007/08/28 | 153 | 153 | 153 | 153 | 6,000 |
2007/08/27 | 154 | 154 | 153 | 153 | 2,000 |
2007/08/24 | 152 | 152 | 152 | 152 | 3,000 |
2007/08/22 | 150 | 152 | 149 | 149 | 11,000 |
2007/08/21 | 160 | 160 | 146 | 155 | 21,000 |
2007/08/20 | 153 | 153 | 152 | 153 | 11,000 |
2007/08/17 | 165 | 165 | 135 | 140 | 15,000 |
2007/08/16 | 165 | 165 | 164 | 164 | 2,000 |
2007/08/15 | 166 | 166 | 166 | 166 | 1,000 |
2007/08/13 | 166 | 166 | 166 | 166 | 3,000 |
2007/08/10 | 167 | 170 | 167 | 168 | 9,000 |
2007/08/09 | 176 | 176 | 169 | 169 | 13,000 |
2007/08/08 | 175 | 175 | 175 | 175 | 1,000 |
2007/08/07 | 179 | 179 | 178 | 178 | 4,000 |
2007/08/06 | 187 | 187 | 180 | 180 | 7,000 |
2007/08/02 | 175 | 180 | 175 | 180 | 2,000 |
2007/08/01 | 177 | 177 | 172 | 172 | 2,000 |
2007/07/31 | 184 | 185 | 183 | 185 | 19,000 |
2007/07/30 | 168 | 175 | 168 | 175 | 8,000 |
2007/07/27 | 166 | 170 | 165 | 167 | 20,000 |
2007/07/26 | 180 | 180 | 176 | 176 | 5,000 |
2007/07/25 | 182 | 182 | 178 | 178 | 10,000 |
2007/07/24 | 185 | 185 | 184 | 184 | 3,000 |
2007/07/23 | 193 | 193 | 185 | 185 | 24,000 |
2007/07/20 | 189 | 192 | 184 | 184 | 24,000 |
2007/07/19 | 185 | 195 | 184 | 191 | 39,000 |
2007/07/18 | 186 | 186 | 183 | 183 | 5,000 |
2007/07/17 | 187 | 189 | 187 | 188 | 18,000 |
2007/07/12 | 188 | 188 | 187 | 187 | 7,000 |
2007/07/11 | 188 | 188 | 188 | 188 | 5,000 |
2007/07/10 | 192 | 192 | 192 | 192 | 2,000 |
2007/07/09 | 193 | 193 | 186 | 186 | 11,000 |
2007/07/06 | 188 | 195 | 188 | 193 | 13,000 |
2007/07/05 | 193 | 193 | 185 | 186 | 55,000 |
2007/07/03 | 187 | 187 | 184 | 184 | 7,000 |
2007/07/02 | 190 | 190 | 187 | 187 | 7,000 |
2007/06/29 | 185 | 185 | 178 | 180 | 20,000 |
2007/06/28 | 184 | 188 | 184 | 184 | 7,000 |
2007/06/27 | 184 | 184 | 184 | 184 | 5,000 |
2007/06/26 | 189 | 189 | 181 | 182 | 9,000 |
2007/06/25 | 189 | 190 | 189 | 189 | 10,000 |
2007/06/22 | 190 | 190 | 189 | 189 | 5,000 |
2007/06/21 | 195 | 195 | 190 | 190 | 17,000 |
2007/06/20 | 197 | 198 | 189 | 189 | 41,000 |
2007/06/19 | 185 | 194 | 185 | 194 | 58,000 |
2007/06/18 | 182 | 185 | 181 | 182 | 44,000 |
2007/06/15 | 172 | 180 | 172 | 180 | 34,000 |
2007/06/14 | 175 | 175 | 175 | 175 | 1,000 |
2007/06/13 | 171 | 171 | 171 | 171 | 6,000 |
2007/06/12 | 174 | 174 | 174 | 174 | 3,000 |
2007/06/11 | 175 | 175 | 174 | 174 | 7,000 |
2007/06/08 | 174 | 176 | 173 | 174 | 9,000 |
2007/06/07 | 172 | 176 | 172 | 176 | 22,000 |
2007/06/06 | 172 | 175 | 172 | 175 | 3,000 |
2007/06/05 | 180 | 180 | 174 | 175 | 36,000 |
2007/06/04 | 177 | 180 | 173 | 180 | 65,000 |
2007/06/01 | 162 | 178 | 162 | 172 | 144,000 |
2007/05/31 | 167 | 167 | 160 | 161 | 40,000 |
2007/05/30 | 170 | 170 | 165 | 166 | 12,000 |
2007/05/29 | 170 | 170 | 166 | 167 | 14,000 |
2007/05/28 | 168 | 174 | 164 | 165 | 65,000 |
2007/05/25 | 153 | 157 | 153 | 157 | 7,000 |
2007/05/24 | 154 | 155 | 154 | 154 | 5,000 |
2007/05/23 | 155 | 157 | 155 | 157 | 5,000 |
2007/05/22 | 158 | 162 | 154 | 154 | 10,000 |
2007/05/21 | 165 | 165 | 159 | 159 | 7,000 |
2007/05/18 | 158 | 158 | 158 | 158 | 3,000 |
2007/05/17 | 161 | 162 | 158 | 162 | 5,000 |
2007/05/16 | 161 | 161 | 160 | 161 | 7,000 |
2007/05/15 | 158 | 167 | 158 | 167 | 9,000 |
2007/05/14 | 164 | 167 | 158 | 167 | 20,000 |
2007/05/11 | 164 | 164 | 159 | 164 | 10,000 |
2007/05/10 | 162 | 165 | 162 | 162 | 9,000 |
2007/05/09 | 166 | 166 | 165 | 166 | 10,000 |
2007/05/08 | 163 | 168 | 163 | 164 | 25,000 |
2007/05/07 | 168 | 168 | 164 | 165 | 29,000 |
2007/05/02 | 171 | 173 | 163 | 168 | 94,000 |
2007/05/01 | 138 | 184 | 138 | 177 | 284,000 |
2007/04/27 | 139 | 139 | 134 | 138 | 7,000 |
2007/04/26 | 136 | 136 | 133 | 133 | 4,000 |
2007/04/25 | 134 | 136 | 133 | 136 | 7,000 |
2007/04/24 | 133 | 135 | 130 | 135 | 11,000 |
2007/04/23 | 142 | 142 | 136 | 137 | 12,000 |
2007/04/20 | 142 | 142 | 140 | 140 | 10,000 |
2007/04/19 | 143 | 143 | 143 | 143 | 2,000 |
2007/04/17 | 146 | 148 | 146 | 148 | 10,000 |
2007/04/16 | 148 | 148 | 148 | 148 | 3,000 |
2007/04/13 | 148 | 148 | 148 | 148 | 6,000 |
2007/04/11 | 150 | 150 | 150 | 150 | 1,000 |
2007/04/10 | 149 | 149 | 149 | 149 | 1,000 |
2007/04/09 | 148 | 149 | 146 | 149 | 14,000 |
2007/04/06 | 153 | 153 | 152 | 152 | 3,000 |
2007/04/05 | 153 | 154 | 153 | 154 | 4,000 |
2007/04/04 | 153 | 153 | 153 | 153 | 1,000 |
2007/04/03 | 152 | 153 | 148 | 148 | 7,000 |
2007/04/02 | 154 | 155 | 150 | 150 | 8,000 |
2007/03/30 | 154 | 154 | 153 | 153 | 11,000 |
2007/03/29 | 154 | 154 | 154 | 154 | 9,000 |
2007/03/28 | 156 | 157 | 154 | 157 | 6,000 |
2007/03/26 | 162 | 163 | 160 | 162 | 10,000 |
2007/03/23 | 160 | 161 | 159 | 161 | 6,000 |
2007/03/22 | 160 | 161 | 160 | 161 | 32,000 |
2007/03/20 | 158 | 163 | 158 | 163 | 2,000 |
2007/03/19 | 163 | 163 | 163 | 163 | 1,000 |
2007/03/16 | 165 | 168 | 163 | 163 | 11,000 |
2007/03/15 | 163 | 173 | 163 | 168 | 7,000 |
2007/03/14 | 168 | 168 | 163 | 163 | 11,000 |
2007/03/13 | 177 | 177 | 168 | 170 | 31,000 |
2007/03/12 | 184 | 184 | 172 | 176 | 89,000 |
2007/03/09 | 153 | 154 | 153 | 154 | 4,000 |
2007/03/08 | 154 | 155 | 153 | 153 | 7,000 |
2007/03/07 | 153 | 153 | 153 | 153 | 9,000 |
2007/03/06 | 151 | 159 | 151 | 159 | 3,000 |
2007/03/05 | 158 | 158 | 147 | 150 | 11,000 |
2007/03/01 | 156 | 159 | 156 | 159 | 4,000 |
2007/02/28 | 163 | 163 | 155 | 156 | 8,000 |
2007/02/27 | 165 | 165 | 163 | 165 | 12,000 |
2007/02/26 | 164 | 166 | 163 | 163 | 4,000 |
2007/02/23 | 166 | 166 | 163 | 163 | 6,000 |
2007/02/22 | 166 | 166 | 166 | 166 | 1,000 |
2007/02/21 | 162 | 163 | 162 | 163 | 13,000 |
2007/02/20 | 162 | 162 | 162 | 162 | 2,000 |
2007/02/19 | 161 | 161 | 161 | 161 | 2,000 |
2007/02/16 | 161 | 161 | 161 | 161 | 3,000 |
2007/02/15 | 162 | 162 | 162 | 162 | 3,000 |
2007/02/14 | 162 | 163 | 162 | 163 | 8,000 |
2007/02/13 | 163 | 164 | 162 | 164 | 12,000 |
2007/02/09 | 167 | 167 | 167 | 167 | 1,000 |
2007/02/08 | 165 | 165 | 162 | 164 | 7,000 |
2007/02/06 | 168 | 168 | 168 | 168 | 3,000 |
2007/02/05 | 168 | 168 | 168 | 168 | 4,000 |
2007/02/02 | 168 | 168 | 166 | 166 | 4,000 |
2007/02/01 | 164 | 165 | 164 | 165 | 2,000 |
2007/01/31 | 165 | 165 | 161 | 162 | 9,000 |
2007/01/30 | 164 | 165 | 164 | 165 | 14,000 |
2007/01/29 | 164 | 168 | 164 | 168 | 9,000 |
2007/01/26 | 166 | 166 | 166 | 166 | 1,000 |
2007/01/25 | 167 | 167 | 167 | 167 | 2,000 |
2007/01/24 | 170 | 171 | 167 | 168 | 11,000 |
2007/01/23 | 174 | 174 | 170 | 171 | 10,000 |
2007/01/22 | 163 | 169 | 163 | 169 | 15,000 |
2007/01/19 | 157 | 161 | 157 | 161 | 11,000 |
2007/01/18 | 153 | 156 | 153 | 156 | 4,000 |
2007/01/17 | 157 | 157 | 154 | 154 | 10,000 |
2007/01/16 | 158 | 158 | 157 | 157 | 4,000 |
2007/01/15 | 158 | 158 | 158 | 158 | 1,000 |
2007/01/11 | 155 | 156 | 154 | 156 | 8,000 |
2007/01/09 | 163 | 163 | 160 | 160 | 2,000 |
2007/01/05 | 154 | 154 | 154 | 154 | 2,000 |
2007/01/04 | 153 | 154 | 153 | 154 | 2,000 |