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 |
---|---|---|---|---|---|
2012/12/28 | 117 | 120 | 117 | 120 | 16,000 |
2012/12/27 | 115 | 118 | 114 | 118 | 14,000 |
2012/12/26 | 113 | 114 | 113 | 114 | 12,000 |
2012/12/25 | 115 | 115 | 111 | 111 | 27,000 |
2012/12/21 | 116 | 116 | 114 | 114 | 19,000 |
2012/12/20 | 114 | 116 | 114 | 116 | 7,000 |
2012/12/19 | 115 | 117 | 113 | 113 | 11,000 |
2012/12/18 | 113 | 113 | 111 | 112 | 19,000 |
2012/12/17 | 112 | 114 | 112 | 114 | 6,000 |
2012/12/14 | 110 | 112 | 110 | 112 | 27,000 |
2012/12/13 | 116 | 116 | 114 | 114 | 15,000 |
2012/12/12 | 115 | 115 | 114 | 114 | 3,000 |
2012/12/11 | 118 | 118 | 114 | 114 | 4,000 |
2012/12/10 | 115 | 118 | 115 | 118 | 5,000 |
2012/12/07 | 117 | 117 | 114 | 115 | 10,000 |
2012/12/06 | 116 | 119 | 116 | 119 | 4,000 |
2012/12/05 | 124 | 125 | 117 | 117 | 92,000 |
2012/12/04 | 116 | 119 | 115 | 119 | 17,000 |
2012/12/03 | 116 | 117 | 116 | 117 | 3,000 |
2012/11/30 | 113 | 115 | 113 | 115 | 6,000 |
2012/11/29 | 111 | 113 | 111 | 113 | 6,000 |
2012/11/28 | 110 | 110 | 110 | 110 | 4,000 |
2012/11/27 | 111 | 111 | 111 | 111 | 6,000 |
2012/11/26 | 109 | 110 | 109 | 110 | 8,000 |
2012/11/22 | 107 | 108 | 107 | 108 | 19,000 |
2012/11/21 | 106 | 106 | 106 | 106 | 15,000 |
2012/11/20 | 107 | 109 | 105 | 106 | 36,000 |
2012/11/19 | 105 | 107 | 105 | 107 | 18,000 |
2012/11/16 | 105 | 105 | 102 | 104 | 20,000 |
2012/11/15 | 105 | 106 | 103 | 104 | 15,000 |
2012/11/14 | 104 | 104 | 104 | 104 | 2,000 |
2012/11/13 | 104 | 105 | 104 | 105 | 16,000 |
2012/11/12 | 109 | 109 | 106 | 106 | 6,000 |
2012/11/09 | 109 | 109 | 109 | 109 | 3,000 |
2012/11/08 | 111 | 111 | 110 | 110 | 5,000 |
2012/11/07 | 119 | 119 | 111 | 111 | 7,000 |
2012/11/06 | 117 | 117 | 115 | 117 | 4,000 |
2012/11/05 | 122 | 122 | 118 | 118 | 6,000 |
2012/11/02 | 121 | 122 | 121 | 122 | 3,000 |
2012/10/31 | 119 | 121 | 119 | 121 | 6,000 |
2012/10/30 | 118 | 118 | 118 | 118 | 1,000 |
2012/10/29 | 113 | 118 | 113 | 118 | 2,000 |
2012/10/25 | 115 | 115 | 115 | 115 | 1,000 |
2012/10/24 | 119 | 119 | 115 | 118 | 9,000 |
2012/10/23 | 110 | 120 | 107 | 119 | 70,000 |
2012/10/22 | 106 | 106 | 101 | 104 | 13,000 |
2012/10/19 | 104 | 104 | 104 | 104 | 1,000 |
2012/10/18 | 102 | 103 | 101 | 103 | 3,000 |
2012/10/17 | 101 | 101 | 101 | 101 | 4,000 |
2012/10/16 | 102 | 102 | 102 | 102 | 3,000 |
2012/10/12 | 101 | 102 | 101 | 102 | 2,000 |
2012/10/11 | 100 | 100 | 100 | 100 | 2,000 |
2012/10/10 | 102 | 104 | 100 | 104 | 12,000 |
2012/10/05 | 104 | 104 | 104 | 104 | 4,000 |
2012/10/04 | 105 | 105 | 104 | 104 | 3,000 |
2012/10/03 | 104 | 106 | 104 | 105 | 4,000 |
2012/10/02 | 105 | 105 | 104 | 104 | 4,000 |
2012/10/01 | 104 | 104 | 100 | 104 | 21,000 |
2012/09/28 | 108 | 108 | 104 | 104 | 12,000 |
2012/09/27 | 102 | 106 | 101 | 106 | 12,000 |
2012/09/26 | 102 | 102 | 102 | 102 | 8,000 |
2012/09/24 | 104 | 105 | 102 | 105 | 6,000 |
2012/09/21 | 108 | 108 | 108 | 108 | 7,000 |
2012/09/20 | 106 | 106 | 106 | 106 | 5,000 |
2012/09/19 | 104 | 105 | 104 | 105 | 7,000 |
2012/09/18 | 103 | 103 | 103 | 103 | 10,000 |
2012/09/14 | 102 | 102 | 102 | 102 | 4,000 |
2012/09/13 | 102 | 102 | 102 | 102 | 1,000 |
2012/09/12 | 101 | 102 | 100 | 102 | 13,000 |
2012/09/11 | 101 | 102 | 101 | 101 | 4,000 |
2012/09/10 | 104 | 104 | 102 | 102 | 8,000 |
2012/09/07 | 103 | 108 | 103 | 108 | 11,000 |
2012/09/06 | 102 | 103 | 102 | 103 | 2,000 |
2012/09/05 | 108 | 108 | 105 | 105 | 6,000 |
2012/09/04 | 111 | 111 | 104 | 105 | 25,000 |
2012/09/03 | 111 | 111 | 111 | 111 | 1,000 |
2012/08/31 | 109 | 109 | 108 | 108 | 7,000 |
2012/08/30 | 111 | 112 | 111 | 112 | 3,000 |
2012/08/29 | 114 | 114 | 107 | 110 | 26,000 |
2012/08/27 | 115 | 117 | 114 | 114 | 5,000 |
2012/08/23 | 115 | 115 | 115 | 115 | 2,000 |
2012/08/21 | 118 | 118 | 118 | 118 | 7,000 |
2012/08/20 | 117 | 118 | 115 | 118 | 6,000 |
2012/08/17 | 117 | 117 | 117 | 117 | 3,000 |
2012/08/16 | 116 | 116 | 115 | 115 | 3,000 |
2012/08/14 | 115 | 119 | 115 | 119 | 3,000 |
2012/08/13 | 116 | 117 | 116 | 117 | 3,000 |
2012/08/10 | 115 | 119 | 113 | 113 | 14,000 |
2012/08/09 | 118 | 118 | 115 | 115 | 5,000 |
2012/08/08 | 118 | 118 | 118 | 118 | 1,000 |
2012/08/07 | 117 | 118 | 117 | 118 | 4,000 |
2012/08/06 | 122 | 122 | 118 | 118 | 8,000 |
2012/08/03 | 118 | 118 | 118 | 118 | 6,000 |
2012/08/02 | 120 | 120 | 120 | 120 | 7,000 |
2012/08/01 | 121 | 121 | 121 | 121 | 3,000 |
2012/07/31 | 127 | 127 | 123 | 123 | 6,000 |
2012/07/30 | 127 | 127 | 127 | 127 | 1,000 |
2012/07/26 | 126 | 126 | 125 | 125 | 2,000 |
2012/07/25 | 125 | 125 | 125 | 125 | 3,000 |
2012/07/24 | 130 | 130 | 125 | 125 | 2,000 |
2012/07/23 | 129 | 134 | 129 | 130 | 59,000 |
2012/07/20 | 121 | 123 | 121 | 123 | 6,000 |
2012/07/19 | 120 | 121 | 120 | 121 | 2,000 |
2012/07/18 | 122 | 122 | 118 | 118 | 22,000 |
2012/07/17 | 127 | 129 | 124 | 124 | 27,000 |
2012/07/13 | 127 | 130 | 127 | 130 | 6,000 |
2012/07/12 | 127 | 130 | 127 | 130 | 3,000 |
2012/07/11 | 129 | 130 | 129 | 130 | 8,000 |
2012/07/10 | 133 | 133 | 133 | 133 | 1,000 |
2012/07/09 | 132 | 132 | 131 | 131 | 8,000 |
2012/07/06 | 133 | 133 | 133 | 133 | 3,000 |
2012/07/05 | 134 | 134 | 132 | 134 | 20,000 |
2012/07/04 | 135 | 135 | 135 | 135 | 11,000 |
2012/07/03 | 136 | 138 | 136 | 136 | 20,000 |
2012/07/02 | 141 | 141 | 136 | 137 | 5,000 |
2012/06/29 | 141 | 141 | 136 | 136 | 32,000 |
2012/06/28 | 133 | 135 | 133 | 135 | 13,000 |
2012/06/27 | 133 | 137 | 133 | 134 | 6,000 |
2012/06/26 | 133 | 133 | 132 | 132 | 6,000 |
2012/06/25 | 137 | 137 | 133 | 136 | 7,000 |
2012/06/22 | 134 | 137 | 131 | 137 | 29,000 |
2012/06/21 | 142 | 143 | 136 | 140 | 55,000 |
2012/06/20 | 133 | 136 | 133 | 136 | 27,000 |
2012/06/19 | 127 | 127 | 125 | 127 | 10,000 |
2012/06/18 | 125 | 129 | 125 | 127 | 45,000 |
2012/06/15 | 136 | 136 | 130 | 130 | 20,000 |
2012/06/14 | 134 | 135 | 132 | 135 | 39,000 |
2012/06/13 | 154 | 155 | 137 | 139 | 95,000 |
2012/06/12 | 159 | 160 | 150 | 157 | 145,000 |
2012/06/11 | 134 | 135 | 131 | 134 | 29,000 |
2012/06/08 | 123 | 130 | 122 | 126 | 22,000 |
2012/06/07 | 128 | 128 | 124 | 124 | 22,000 |
2012/06/06 | 111 | 118 | 111 | 118 | 15,000 |
2012/06/05 | 112 | 112 | 110 | 112 | 9,000 |
2012/06/04 | 115 | 115 | 114 | 114 | 10,000 |
2012/06/01 | 120 | 120 | 120 | 120 | 3,000 |
2012/05/31 | 120 | 120 | 120 | 120 | 8,000 |
2012/05/30 | 122 | 123 | 122 | 123 | 3,000 |
2012/05/29 | 121 | 121 | 121 | 121 | 2,000 |
2012/05/28 | 126 | 126 | 121 | 124 | 5,000 |
2012/05/25 | 122 | 122 | 122 | 122 | 2,000 |
2012/05/24 | 124 | 124 | 120 | 122 | 4,000 |
2012/05/23 | 124 | 124 | 122 | 122 | 15,000 |
2012/05/22 | 123 | 124 | 122 | 123 | 15,000 |
2012/05/21 | 125 | 125 | 122 | 123 | 17,000 |
2012/05/18 | 125 | 127 | 123 | 127 | 15,000 |
2012/05/17 | 129 | 130 | 126 | 130 | 12,000 |
2012/05/16 | 143 | 143 | 125 | 131 | 59,000 |
2012/05/15 | 127 | 134 | 115 | 124 | 114,000 |
2012/05/14 | 170 | 170 | 137 | 142 | 81,000 |
2012/05/11 | 189 | 192 | 175 | 175 | 38,000 |
2012/05/10 | 196 | 196 | 184 | 191 | 48,000 |
2012/05/09 | 220 | 231 | 194 | 196 | 318,000 |
2012/05/08 | 179 | 191 | 179 | 189 | 34,000 |
2012/05/07 | 185 | 185 | 180 | 185 | 19,000 |
2012/05/02 | 182 | 187 | 182 | 185 | 9,000 |
2012/05/01 | 183 | 183 | 180 | 182 | 8,000 |
2012/04/27 | 182 | 186 | 182 | 186 | 34,000 |
2012/04/26 | 182 | 182 | 181 | 182 | 4,000 |
2012/04/25 | 184 | 184 | 180 | 184 | 42,000 |
2012/04/24 | 184 | 184 | 184 | 184 | 3,000 |
2012/04/23 | 184 | 185 | 183 | 185 | 19,000 |
2012/04/20 | 183 | 188 | 180 | 188 | 37,000 |
2012/04/19 | 185 | 185 | 184 | 185 | 4,000 |
2012/04/18 | 185 | 186 | 183 | 184 | 27,000 |
2012/04/17 | 184 | 185 | 183 | 185 | 8,000 |
2012/04/16 | 183 | 185 | 183 | 185 | 8,000 |
2012/04/13 | 185 | 185 | 185 | 185 | 1,000 |
2012/04/12 | 185 | 186 | 181 | 186 | 10,000 |
2012/04/11 | 184 | 186 | 184 | 186 | 14,000 |
2012/04/10 | 185 | 187 | 180 | 186 | 40,000 |
2012/04/09 | 185 | 186 | 185 | 185 | 10,000 |
2012/04/06 | 184 | 186 | 183 | 186 | 20,000 |
2012/04/05 | 186 | 186 | 184 | 186 | 42,000 |
2012/04/04 | 195 | 198 | 188 | 189 | 97,000 |
2012/04/03 | 194 | 197 | 193 | 195 | 34,000 |
2012/04/02 | 195 | 195 | 192 | 193 | 36,000 |
2012/03/30 | 199 | 199 | 190 | 195 | 162,000 |
2012/03/29 | 201 | 204 | 193 | 199 | 93,000 |
2012/03/28 | 195 | 207 | 189 | 201 | 333,000 |
2012/03/27 | 180 | 201 | 180 | 189 | 333,000 |
2012/03/26 | 195 | 196 | 174 | 182 | 265,000 |
2012/03/23 | 176 | 205 | 176 | 193 | 607,000 |
2012/03/22 | 161 | 169 | 160 | 169 | 32,000 |
2012/03/21 | 164 | 165 | 163 | 163 | 23,000 |
2012/03/19 | 161 | 163 | 160 | 163 | 57,000 |
2012/03/16 | 161 | 162 | 159 | 159 | 23,000 |
2012/03/15 | 155 | 163 | 155 | 160 | 52,000 |
2012/03/14 | 155 | 155 | 153 | 153 | 25,000 |
2012/03/13 | 154 | 156 | 153 | 154 | 24,000 |
2012/03/12 | 162 | 162 | 152 | 156 | 42,000 |
2012/03/09 | 161 | 161 | 158 | 158 | 5,000 |
2012/03/08 | 154 | 158 | 154 | 158 | 7,000 |
2012/03/07 | 152 | 154 | 151 | 154 | 21,000 |
2012/03/06 | 154 | 155 | 154 | 154 | 7,000 |
2012/03/05 | 155 | 156 | 154 | 154 | 12,000 |
2012/03/02 | 155 | 155 | 151 | 155 | 21,000 |
2012/03/01 | 159 | 159 | 157 | 157 | 25,000 |
2012/02/29 | 160 | 160 | 158 | 158 | 8,000 |
2012/02/28 | 159 | 159 | 157 | 158 | 14,000 |
2012/02/27 | 160 | 162 | 159 | 159 | 20,000 |
2012/02/24 | 163 | 163 | 158 | 160 | 24,000 |
2012/02/23 | 161 | 163 | 159 | 163 | 21,000 |
2012/02/22 | 157 | 159 | 155 | 159 | 14,000 |
2012/02/21 | 150 | 154 | 150 | 154 | 29,000 |
2012/02/20 | 156 | 158 | 153 | 155 | 53,000 |
2012/02/17 | 162 | 162 | 156 | 156 | 28,000 |
2012/02/16 | 163 | 164 | 160 | 161 | 27,000 |
2012/02/15 | 170 | 173 | 158 | 161 | 128,000 |
2012/02/14 | 165 | 168 | 165 | 167 | 30,000 |
2012/02/13 | 165 | 168 | 158 | 165 | 77,000 |
2012/02/10 | 159 | 172 | 156 | 170 | 100,000 |
2012/02/09 | 154 | 158 | 150 | 156 | 32,000 |
2012/02/08 | 155 | 155 | 152 | 155 | 8,000 |
2012/02/07 | 154 | 154 | 152 | 152 | 24,000 |
2012/02/06 | 156 | 157 | 151 | 155 | 25,000 |
2012/02/03 | 153 | 157 | 153 | 154 | 30,000 |
2012/02/02 | 148 | 152 | 148 | 152 | 26,000 |
2012/02/01 | 150 | 150 | 144 | 145 | 8,000 |
2012/01/31 | 147 | 151 | 143 | 149 | 37,000 |
2012/01/30 | 152 | 153 | 147 | 148 | 43,000 |
2012/01/27 | 152 | 160 | 152 | 154 | 37,000 |
2012/01/26 | 152 | 156 | 151 | 151 | 84,000 |
2012/01/25 | 164 | 164 | 153 | 157 | 144,000 |
2012/01/24 | 168 | 182 | 157 | 164 | 397,000 |
2012/01/23 | 175 | 178 | 168 | 170 | 200,000 |
2012/01/20 | 159 | 172 | 156 | 172 | 345,000 |
2012/01/19 | 135 | 162 | 135 | 161 | 537,000 |
2012/01/18 | 140 | 140 | 135 | 135 | 28,000 |
2012/01/17 | 144 | 145 | 137 | 138 | 62,000 |
2012/01/16 | 130 | 142 | 130 | 137 | 147,000 |
2012/01/13 | 120 | 130 | 120 | 130 | 45,000 |
2012/01/12 | 120 | 121 | 120 | 121 | 7,000 |
2012/01/10 | 120 | 120 | 119 | 119 | 7,000 |
2012/01/06 | 119 | 119 | 119 | 119 | 4,000 |
2012/01/05 | 122 | 122 | 118 | 120 | 17,000 |
2012/01/04 | 121 | 122 | 119 | 122 | 8,000 |