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 |
---|---|---|---|---|---|
2009/12/30 | 113 | 120 | 113 | 120 | 5,000 |
2009/12/29 | 109 | 109 | 109 | 109 | 1,000 |
2009/12/28 | 109 | 109 | 109 | 109 | 2,000 |
2009/12/25 | 106 | 106 | 106 | 106 | 1,000 |
2009/12/24 | 111 | 111 | 111 | 111 | 1,000 |
2009/12/22 | 113 | 113 | 112 | 112 | 3,000 |
2009/12/21 | 124 | 124 | 123 | 123 | 8,000 |
2009/12/18 | 110 | 119 | 110 | 119 | 3,000 |
2009/12/14 | 113 | 113 | 111 | 111 | 6,000 |
2009/12/11 | 118 | 118 | 118 | 118 | 1,000 |
2009/12/10 | 129 | 129 | 118 | 118 | 5,000 |
2009/12/09 | 136 | 136 | 136 | 136 | 40,000 |
2009/12/08 | 124 | 130 | 124 | 130 | 25,000 |
2009/12/07 | 118 | 120 | 113 | 119 | 22,000 |
2009/12/04 | 109 | 123 | 109 | 123 | 22,000 |
2009/12/03 | 100 | 104 | 100 | 104 | 6,000 |
2009/12/01 | 97 | 97 | 97 | 97 | 2,000 |
2009/11/30 | 97 | 97 | 97 | 97 | 5,000 |
2009/11/27 | 91 | 94 | 91 | 93 | 3,000 |
2009/11/26 | 93 | 96 | 93 | 96 | 5,000 |
2009/11/24 | 103 | 103 | 103 | 103 | 9,000 |
2009/11/20 | 100 | 100 | 99 | 99 | 2,000 |
2009/11/19 | 95 | 95 | 95 | 95 | 3,000 |
2009/11/17 | 99 | 99 | 99 | 99 | 7,000 |
2009/11/16 | 99 | 99 | 99 | 99 | 3,000 |
2009/11/12 | 96 | 96 | 96 | 96 | 2,000 |
2009/11/11 | 97 | 97 | 96 | 96 | 3,000 |
2009/11/09 | 102 | 102 | 97 | 97 | 3,000 |
2009/11/06 | 101 | 101 | 101 | 101 | 2,000 |
2009/11/05 | 103 | 103 | 92 | 92 | 12,000 |
2009/11/02 | 109 | 109 | 106 | 106 | 6,000 |
2009/10/30 | 109 | 113 | 108 | 108 | 11,000 |
2009/10/29 | 112 | 113 | 109 | 113 | 5,000 |
2009/10/28 | 112 | 112 | 110 | 111 | 3,000 |
2009/10/27 | 108 | 113 | 108 | 113 | 12,000 |
2009/10/26 | 124 | 124 | 106 | 107 | 46,000 |
2009/10/21 | 138 | 138 | 138 | 138 | 6,000 |
2009/10/20 | 132 | 132 | 132 | 132 | 1,000 |
2009/10/14 | 127 | 127 | 127 | 127 | 1,000 |
2009/10/08 | 133 | 133 | 128 | 130 | 6,000 |
2009/10/05 | 143 | 143 | 143 | 143 | 3,000 |
2009/09/30 | 143 | 143 | 143 | 143 | 3,000 |
2009/09/29 | 143 | 143 | 143 | 143 | 1,000 |
2009/09/24 | 142 | 142 | 142 | 142 | 6,000 |
2009/09/18 | 136 | 136 | 136 | 136 | 1,000 |
2009/09/17 | 138 | 138 | 136 | 136 | 6,000 |
2009/09/15 | 148 | 148 | 148 | 148 | 4,000 |
2009/09/14 | 148 | 148 | 148 | 148 | 4,000 |
2009/09/11 | 148 | 148 | 148 | 148 | 3,000 |
2009/09/10 | 148 | 148 | 148 | 148 | 3,000 |
2009/09/09 | 148 | 148 | 148 | 148 | 3,000 |
2009/09/08 | 148 | 148 | 148 | 148 | 3,000 |
2009/09/07 | 149 | 149 | 148 | 148 | 6,000 |
2009/09/03 | 147 | 147 | 142 | 142 | 9,000 |
2009/09/02 | 150 | 150 | 150 | 150 | 3,000 |
2009/09/01 | 150 | 150 | 150 | 150 | 3,000 |
2009/08/31 | 154 | 154 | 150 | 150 | 7,000 |
2009/08/28 | 147 | 147 | 147 | 147 | 4,000 |
2009/08/27 | 148 | 148 | 148 | 148 | 3,000 |
2009/08/26 | 152 | 152 | 150 | 150 | 5,000 |
2009/08/25 | 145 | 159 | 145 | 150 | 7,000 |
2009/08/24 | 143 | 143 | 143 | 143 | 4,000 |
2009/08/21 | 143 | 143 | 143 | 143 | 8,000 |
2009/08/20 | 136 | 138 | 136 | 137 | 9,000 |
2009/08/19 | 135 | 135 | 134 | 134 | 6,000 |
2009/08/18 | 135 | 135 | 135 | 135 | 2,000 |
2009/08/14 | 137 | 137 | 137 | 137 | 1,000 |
2009/08/12 | 131 | 131 | 131 | 131 | 1,000 |
2009/08/10 | 141 | 141 | 141 | 141 | 2,000 |
2009/08/07 | 140 | 140 | 140 | 140 | 1,000 |
2009/08/05 | 147 | 147 | 147 | 147 | 2,000 |
2009/08/04 | 147 | 147 | 145 | 145 | 4,000 |
2009/08/03 | 147 | 147 | 147 | 147 | 1,000 |
2009/07/31 | 147 | 147 | 141 | 147 | 4,000 |
2009/07/30 | 145 | 145 | 140 | 140 | 10,000 |
2009/07/29 | 148 | 148 | 145 | 145 | 3,000 |
2009/07/28 | 144 | 144 | 143 | 143 | 8,000 |
2009/07/22 | 162 | 162 | 162 | 162 | 18,000 |
2009/07/21 | 158 | 158 | 152 | 155 | 19,000 |
2009/07/17 | 145 | 145 | 145 | 145 | 1,000 |
2009/07/16 | 140 | 140 | 140 | 140 | 2,000 |
2009/07/15 | 140 | 140 | 140 | 140 | 3,000 |
2009/07/14 | 140 | 140 | 140 | 140 | 1,000 |
2009/07/10 | 144 | 144 | 140 | 141 | 11,000 |
2009/07/08 | 140 | 154 | 130 | 154 | 47,000 |
2009/07/07 | 158 | 170 | 158 | 170 | 51,000 |
2009/07/06 | 142 | 153 | 142 | 151 | 35,000 |
2009/07/03 | 136 | 140 | 136 | 136 | 49,000 |
2009/07/02 | 125 | 130 | 125 | 130 | 12,000 |
2009/07/01 | 124 | 127 | 124 | 125 | 21,000 |
2009/06/30 | 124 | 124 | 124 | 124 | 9,000 |
2009/06/29 | 124 | 124 | 124 | 124 | 12,000 |
2009/06/26 | 125 | 125 | 125 | 125 | 7,000 |
2009/06/25 | 125 | 125 | 123 | 125 | 8,000 |
2009/06/24 | 126 | 126 | 125 | 125 | 8,000 |
2009/06/23 | 124 | 124 | 124 | 124 | 3,000 |
2009/06/22 | 126 | 126 | 124 | 124 | 12,000 |
2009/06/19 | 121 | 121 | 121 | 121 | 3,000 |
2009/06/18 | 120 | 121 | 120 | 121 | 4,000 |
2009/06/17 | 119 | 120 | 119 | 120 | 2,000 |
2009/06/16 | 120 | 120 | 119 | 119 | 8,000 |
2009/06/15 | 122 | 122 | 120 | 120 | 19,000 |
2009/06/12 | 122 | 122 | 122 | 122 | 3,000 |
2009/06/11 | 122 | 122 | 122 | 122 | 1,000 |
2009/06/10 | 120 | 123 | 120 | 122 | 15,000 |
2009/06/09 | 120 | 121 | 118 | 121 | 13,000 |
2009/06/08 | 120 | 121 | 120 | 120 | 20,000 |
2009/06/05 | 120 | 120 | 120 | 120 | 17,000 |
2009/06/04 | 125 | 125 | 120 | 120 | 11,000 |
2009/06/03 | 129 | 129 | 125 | 125 | 7,000 |
2009/06/02 | 129 | 129 | 129 | 129 | 2,000 |
2009/06/01 | 129 | 129 | 129 | 129 | 5,000 |
2009/05/29 | 132 | 132 | 129 | 129 | 11,000 |
2009/05/28 | 126 | 128 | 126 | 128 | 2,000 |
2009/05/27 | 124 | 124 | 124 | 124 | 1,000 |
2009/05/25 | 124 | 124 | 124 | 124 | 3,000 |
2009/05/22 | 124 | 124 | 124 | 124 | 2,000 |
2009/05/21 | 123 | 124 | 123 | 124 | 13,000 |
2009/05/20 | 119 | 120 | 119 | 120 | 6,000 |
2009/05/19 | 120 | 120 | 114 | 119 | 11,000 |
2009/05/18 | 116 | 121 | 116 | 120 | 15,000 |
2009/05/15 | 115 | 116 | 114 | 116 | 4,000 |
2009/05/14 | 115 | 115 | 115 | 115 | 1,000 |
2009/05/13 | 120 | 120 | 120 | 120 | 8,000 |
2009/05/12 | 115 | 115 | 115 | 115 | 3,000 |
2009/05/11 | 115 | 119 | 115 | 119 | 5,000 |
2009/05/08 | 121 | 123 | 120 | 120 | 14,000 |
2009/05/07 | 123 | 123 | 123 | 123 | 5,000 |
2009/05/01 | 121 | 121 | 121 | 121 | 1,000 |
2009/04/30 | 120 | 124 | 115 | 124 | 10,000 |
2009/04/28 | 115 | 115 | 115 | 115 | 2,000 |
2009/04/27 | 116 | 116 | 115 | 115 | 8,000 |
2009/04/24 | 116 | 120 | 114 | 114 | 12,000 |
2009/04/23 | 120 | 124 | 120 | 124 | 7,000 |
2009/04/22 | 123 | 123 | 122 | 122 | 3,000 |
2009/04/21 | 132 | 132 | 132 | 132 | 7,000 |
2009/04/17 | 130 | 130 | 130 | 130 | 15,000 |
2009/04/16 | 127 | 127 | 127 | 127 | 1,000 |
2009/04/15 | 124 | 127 | 122 | 127 | 10,000 |
2009/04/14 | 123 | 124 | 123 | 124 | 3,000 |
2009/04/13 | 127 | 130 | 123 | 123 | 12,000 |
2009/04/09 | 132 | 132 | 132 | 132 | 2,000 |
2009/04/08 | 135 | 135 | 132 | 132 | 3,000 |
2009/04/07 | 136 | 136 | 136 | 136 | 2,000 |
2009/04/06 | 150 | 150 | 136 | 136 | 8,000 |
2009/04/01 | 143 | 143 | 143 | 143 | 1,000 |
2009/03/31 | 148 | 148 | 148 | 148 | 3,000 |
2009/03/30 | 135 | 142 | 135 | 142 | 3,000 |
2009/03/27 | 150 | 150 | 150 | 150 | 5,000 |
2009/03/25 | 144 | 145 | 144 | 145 | 7,000 |
2009/03/24 | 138 | 138 | 138 | 138 | 5,000 |
2009/03/23 | 132 | 132 | 132 | 132 | 2,000 |
2009/03/18 | 126 | 126 | 126 | 126 | 1,000 |
2009/03/17 | 130 | 130 | 130 | 130 | 2,000 |
2009/03/13 | 130 | 130 | 130 | 130 | 3,000 |
2009/03/10 | 144 | 144 | 144 | 144 | 2,000 |
2009/03/05 | 149 | 149 | 149 | 149 | 3,000 |
2009/03/04 | 147 | 149 | 144 | 149 | 6,000 |
2009/02/27 | 154 | 154 | 150 | 150 | 10,000 |
2009/02/26 | 151 | 154 | 151 | 153 | 24,000 |
2009/02/25 | 150 | 150 | 150 | 150 | 8,000 |
2009/02/24 | 148 | 148 | 146 | 146 | 5,000 |
2009/02/23 | 150 | 150 | 148 | 148 | 13,000 |
2009/02/20 | 147 | 148 | 147 | 148 | 11,000 |
2009/02/19 | 146 | 147 | 146 | 147 | 3,000 |
2009/02/17 | 143 | 143 | 143 | 143 | 4,000 |
2009/02/12 | 143 | 143 | 143 | 143 | 3,000 |
2009/02/10 | 152 | 152 | 148 | 152 | 14,000 |
2009/02/09 | 152 | 152 | 149 | 152 | 14,000 |
2009/02/06 | 152 | 152 | 152 | 152 | 3,000 |
2009/02/05 | 152 | 152 | 152 | 152 | 15,000 |
2009/02/04 | 146 | 148 | 146 | 148 | 8,000 |
2009/02/03 | 154 | 154 | 142 | 142 | 15,000 |
2009/02/02 | 152 | 154 | 152 | 154 | 12,000 |
2009/01/30 | 152 | 152 | 152 | 152 | 14,000 |
2009/01/29 | 145 | 145 | 145 | 145 | 3,000 |
2009/01/28 | 145 | 145 | 145 | 145 | 2,000 |
2009/01/27 | 152 | 152 | 145 | 145 | 11,000 |
2009/01/26 | 152 | 152 | 150 | 152 | 13,000 |
2009/01/23 | 153 | 154 | 153 | 154 | 8,000 |
2009/01/22 | 153 | 153 | 153 | 153 | 10,000 |
2009/01/21 | 153 | 153 | 152 | 153 | 15,000 |
2009/01/20 | 150 | 150 | 150 | 150 | 11,000 |
2009/01/19 | 150 | 153 | 147 | 150 | 17,000 |
2009/01/16 | 148 | 150 | 148 | 149 | 24,000 |
2009/01/15 | 130 | 141 | 130 | 140 | 24,000 |
2009/01/14 | 122 | 122 | 122 | 122 | 1,000 |
2009/01/13 | 133 | 133 | 126 | 129 | 3,000 |
2009/01/09 | 133 | 139 | 133 | 135 | 6,000 |
2009/01/08 | 139 | 139 | 139 | 139 | 5,000 |
2009/01/07 | 143 | 149 | 132 | 132 | 27,000 |
2009/01/06 | 145 | 152 | 140 | 150 | 6,000 |
2009/01/05 | 153 | 153 | 141 | 141 | 12,000 |