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 |
---|---|---|---|---|---|
2013/12/30 | 129 | 130 | 125 | 126 | 34,000 |
2013/12/27 | 125 | 126 | 125 | 126 | 10,000 |
2013/12/26 | 124 | 127 | 122 | 125 | 20,000 |
2013/12/25 | 123 | 124 | 122 | 123 | 14,000 |
2013/12/24 | 129 | 129 | 122 | 123 | 107,000 |
2013/12/20 | 122 | 138 | 121 | 131 | 154,000 |
2013/12/19 | 122 | 123 | 121 | 121 | 14,000 |
2013/12/18 | 121 | 121 | 121 | 121 | 15,000 |
2013/12/17 | 122 | 122 | 121 | 121 | 8,000 |
2013/12/16 | 125 | 125 | 121 | 121 | 8,000 |
2013/12/13 | 123 | 123 | 122 | 122 | 14,000 |
2013/12/12 | 123 | 124 | 123 | 124 | 6,000 |
2013/12/11 | 125 | 125 | 122 | 124 | 16,000 |
2013/12/10 | 125 | 126 | 125 | 126 | 14,000 |
2013/12/09 | 127 | 128 | 127 | 128 | 2,000 |
2013/12/06 | 128 | 128 | 126 | 128 | 5,000 |
2013/12/05 | 130 | 130 | 130 | 130 | 72,000 |
2013/12/04 | 130 | 130 | 129 | 130 | 30,000 |
2013/12/03 | 129 | 130 | 128 | 128 | 19,000 |
2013/12/02 | 126 | 129 | 126 | 129 | 16,000 |
2013/11/29 | 127 | 127 | 125 | 126 | 13,000 |
2013/11/28 | 126 | 126 | 125 | 126 | 3,000 |
2013/11/27 | 126 | 126 | 126 | 126 | 1,000 |
2013/11/26 | 125 | 125 | 125 | 125 | 5,000 |
2013/11/25 | 126 | 127 | 125 | 125 | 6,000 |
2013/11/22 | 125 | 125 | 124 | 124 | 5,000 |
2013/11/21 | 123 | 125 | 123 | 125 | 16,000 |
2013/11/20 | 124 | 124 | 123 | 124 | 28,000 |
2013/11/19 | 124 | 124 | 124 | 124 | 1,000 |
2013/11/18 | 122 | 123 | 122 | 123 | 4,000 |
2013/11/15 | 123 | 124 | 121 | 122 | 17,000 |
2013/11/14 | 124 | 124 | 124 | 124 | 4,000 |
2013/11/13 | 122 | 123 | 122 | 123 | 3,000 |
2013/11/12 | 122 | 122 | 122 | 122 | 1,000 |
2013/11/11 | 123 | 124 | 121 | 122 | 22,000 |
2013/11/08 | 126 | 127 | 125 | 126 | 7,000 |
2013/11/07 | 130 | 130 | 130 | 130 | 7,000 |
2013/11/06 | 127 | 130 | 127 | 130 | 4,000 |
2013/11/05 | 130 | 130 | 130 | 130 | 4,000 |
2013/11/01 | 127 | 127 | 127 | 127 | 5,000 |
2013/10/31 | 128 | 128 | 128 | 128 | 9,000 |
2013/10/30 | 128 | 129 | 128 | 128 | 4,000 |
2013/10/29 | 129 | 130 | 129 | 130 | 7,000 |
2013/10/28 | 127 | 129 | 127 | 129 | 3,000 |
2013/10/25 | 129 | 129 | 128 | 128 | 3,000 |
2013/10/23 | 128 | 128 | 126 | 126 | 3,000 |
2013/10/22 | 129 | 130 | 127 | 127 | 7,000 |
2013/10/21 | 129 | 129 | 129 | 129 | 6,000 |
2013/10/18 | 126 | 128 | 124 | 126 | 14,000 |
2013/10/17 | 125 | 126 | 125 | 126 | 7,000 |
2013/10/15 | 125 | 125 | 124 | 124 | 5,000 |
2013/10/11 | 124 | 124 | 124 | 124 | 2,000 |
2013/10/10 | 123 | 123 | 122 | 122 | 2,000 |
2013/10/09 | 122 | 122 | 122 | 122 | 1,000 |
2013/10/08 | 121 | 122 | 120 | 120 | 8,000 |
2013/10/07 | 125 | 125 | 121 | 122 | 26,000 |
2013/10/04 | 128 | 128 | 125 | 126 | 10,000 |
2013/10/03 | 129 | 129 | 129 | 129 | 1,000 |
2013/10/02 | 132 | 132 | 128 | 128 | 30,000 |
2013/10/01 | 126 | 128 | 126 | 128 | 9,000 |
2013/09/30 | 129 | 129 | 126 | 126 | 9,000 |
2013/09/27 | 127 | 129 | 127 | 129 | 6,000 |
2013/09/26 | 125 | 128 | 123 | 127 | 29,000 |
2013/09/25 | 128 | 128 | 127 | 128 | 20,000 |
2013/09/24 | 128 | 128 | 125 | 128 | 21,000 |
2013/09/20 | 123 | 128 | 123 | 125 | 32,000 |
2013/09/19 | 123 | 123 | 122 | 123 | 14,000 |
2013/09/18 | 123 | 124 | 123 | 123 | 24,000 |
2013/09/17 | 121 | 122 | 120 | 121 | 17,000 |
2013/09/13 | 122 | 122 | 121 | 121 | 9,000 |
2013/09/11 | 123 | 125 | 122 | 123 | 20,000 |
2013/09/10 | 120 | 123 | 119 | 121 | 33,000 |
2013/09/09 | 119 | 119 | 119 | 119 | 12,000 |
2013/09/06 | 121 | 121 | 119 | 119 | 3,000 |
2013/09/05 | 120 | 120 | 120 | 120 | 14,000 |
2013/09/04 | 120 | 120 | 119 | 119 | 4,000 |
2013/09/03 | 120 | 120 | 120 | 120 | 1,000 |
2013/09/02 | 118 | 118 | 118 | 118 | 1,000 |
2013/08/30 | 120 | 120 | 118 | 118 | 5,000 |
2013/08/29 | 117 | 120 | 117 | 120 | 5,000 |
2013/08/28 | 117 | 117 | 117 | 117 | 1,000 |
2013/08/27 | 118 | 118 | 118 | 118 | 2,000 |
2013/08/26 | 118 | 119 | 118 | 119 | 3,000 |
2013/08/23 | 119 | 119 | 119 | 119 | 2,000 |
2013/08/22 | 117 | 117 | 117 | 117 | 3,000 |
2013/08/21 | 121 | 121 | 114 | 117 | 37,000 |
2013/08/20 | 120 | 123 | 120 | 121 | 8,000 |
2013/08/19 | 123 | 123 | 120 | 121 | 38,000 |
2013/08/14 | 123 | 124 | 123 | 124 | 5,000 |
2013/08/13 | 124 | 124 | 123 | 123 | 10,000 |
2013/08/12 | 126 | 126 | 123 | 123 | 7,000 |
2013/08/09 | 129 | 129 | 129 | 129 | 1,000 |
2013/08/07 | 128 | 128 | 127 | 127 | 3,000 |
2013/08/06 | 130 | 130 | 130 | 130 | 4,000 |
2013/08/05 | 130 | 130 | 127 | 129 | 10,000 |
2013/08/02 | 128 | 131 | 127 | 127 | 5,000 |
2013/08/01 | 126 | 126 | 126 | 126 | 1,000 |
2013/07/31 | 130 | 130 | 126 | 126 | 5,000 |
2013/07/30 | 128 | 128 | 128 | 128 | 1,000 |
2013/07/29 | 126 | 126 | 125 | 125 | 3,000 |
2013/07/26 | 133 | 133 | 129 | 129 | 5,000 |
2013/07/25 | 133 | 133 | 133 | 133 | 1,000 |
2013/07/23 | 130 | 130 | 130 | 130 | 4,000 |
2013/07/22 | 134 | 134 | 132 | 132 | 48,000 |
2013/07/19 | 131 | 131 | 128 | 128 | 17,000 |
2013/07/18 | 132 | 132 | 131 | 131 | 9,000 |
2013/07/17 | 129 | 130 | 127 | 130 | 19,000 |
2013/07/16 | 131 | 132 | 131 | 131 | 6,000 |
2013/07/12 | 130 | 130 | 122 | 129 | 17,000 |
2013/07/11 | 130 | 130 | 130 | 130 | 5,000 |
2013/07/10 | 130 | 130 | 130 | 130 | 1,000 |
2013/07/09 | 131 | 131 | 125 | 129 | 4,000 |
2013/07/08 | 131 | 131 | 126 | 126 | 14,000 |
2013/07/05 | 132 | 132 | 130 | 131 | 28,000 |
2013/07/04 | 128 | 129 | 128 | 128 | 33,000 |
2013/07/03 | 122 | 122 | 122 | 122 | 7,000 |
2013/07/02 | 122 | 122 | 121 | 122 | 4,000 |
2013/07/01 | 120 | 121 | 120 | 121 | 3,000 |
2013/06/28 | 121 | 126 | 120 | 120 | 47,000 |
2013/06/27 | 117 | 117 | 116 | 116 | 16,000 |
2013/06/26 | 120 | 120 | 116 | 116 | 24,000 |
2013/06/25 | 123 | 123 | 118 | 120 | 31,000 |
2013/06/24 | 130 | 130 | 126 | 126 | 9,000 |
2013/06/21 | 125 | 126 | 124 | 126 | 12,000 |
2013/06/20 | 133 | 133 | 127 | 130 | 54,000 |
2013/06/19 | 123 | 127 | 123 | 127 | 53,000 |
2013/06/18 | 122 | 124 | 122 | 124 | 20,000 |
2013/06/17 | 122 | 124 | 121 | 123 | 5,000 |
2013/06/14 | 121 | 123 | 120 | 120 | 11,000 |
2013/06/13 | 121 | 121 | 116 | 120 | 6,000 |
2013/06/12 | 117 | 117 | 116 | 116 | 2,000 |
2013/06/11 | 124 | 124 | 120 | 124 | 6,000 |
2013/06/10 | 116 | 127 | 115 | 127 | 16,000 |
2013/06/07 | 113 | 114 | 107 | 113 | 35,000 |
2013/06/06 | 119 | 120 | 117 | 117 | 11,000 |
2013/06/05 | 121 | 123 | 121 | 123 | 10,000 |
2013/06/04 | 117 | 120 | 117 | 120 | 15,000 |
2013/06/03 | 124 | 124 | 115 | 115 | 25,000 |
2013/05/31 | 127 | 127 | 123 | 126 | 6,000 |
2013/05/30 | 123 | 125 | 123 | 125 | 3,000 |
2013/05/29 | 127 | 127 | 126 | 126 | 5,000 |
2013/05/28 | 123 | 127 | 122 | 126 | 36,000 |
2013/05/27 | 127 | 127 | 123 | 123 | 21,000 |
2013/05/24 | 130 | 131 | 127 | 130 | 16,000 |
2013/05/23 | 137 | 139 | 130 | 130 | 55,000 |
2013/05/22 | 132 | 134 | 131 | 133 | 19,000 |
2013/05/21 | 129 | 131 | 128 | 130 | 60,000 |
2013/05/20 | 127 | 129 | 127 | 127 | 48,000 |
2013/05/17 | 121 | 124 | 121 | 124 | 17,000 |
2013/05/16 | 126 | 126 | 119 | 121 | 59,000 |
2013/05/15 | 126 | 128 | 124 | 126 | 89,000 |
2013/05/14 | 123 | 123 | 121 | 121 | 9,000 |
2013/05/13 | 122 | 123 | 122 | 122 | 8,000 |
2013/05/10 | 121 | 122 | 121 | 122 | 11,000 |
2013/05/09 | 122 | 122 | 122 | 122 | 14,000 |
2013/05/08 | 123 | 123 | 123 | 123 | 10,000 |
2013/05/07 | 122 | 124 | 122 | 124 | 22,000 |
2013/05/02 | 122 | 122 | 121 | 121 | 13,000 |
2013/05/01 | 121 | 122 | 121 | 122 | 8,000 |
2013/04/30 | 122 | 122 | 121 | 121 | 7,000 |
2013/04/26 | 121 | 122 | 121 | 122 | 14,000 |
2013/04/25 | 120 | 122 | 120 | 121 | 14,000 |
2013/04/24 | 121 | 122 | 120 | 121 | 25,000 |
2013/04/23 | 117 | 120 | 117 | 120 | 17,000 |
2013/04/22 | 119 | 119 | 115 | 116 | 21,000 |
2013/04/19 | 117 | 120 | 117 | 119 | 21,000 |
2013/04/18 | 120 | 120 | 117 | 117 | 5,000 |
2013/04/17 | 118 | 119 | 118 | 119 | 2,000 |
2013/04/16 | 118 | 118 | 118 | 118 | 1,000 |
2013/04/15 | 117 | 118 | 117 | 118 | 3,000 |
2013/04/12 | 119 | 119 | 116 | 116 | 10,000 |
2013/04/11 | 116 | 118 | 116 | 118 | 6,000 |
2013/04/10 | 116 | 116 | 115 | 115 | 6,000 |
2013/04/09 | 115 | 116 | 115 | 116 | 28,000 |
2013/04/08 | 113 | 115 | 113 | 115 | 11,000 |
2013/04/05 | 119 | 119 | 116 | 116 | 12,000 |
2013/04/04 | 114 | 114 | 114 | 114 | 1,000 |
2013/04/03 | 113 | 114 | 113 | 114 | 5,000 |
2013/04/02 | 110 | 112 | 106 | 112 | 39,000 |
2013/04/01 | 119 | 119 | 115 | 115 | 8,000 |
2013/03/29 | 122 | 122 | 119 | 119 | 6,000 |
2013/03/28 | 122 | 122 | 122 | 122 | 5,000 |
2013/03/27 | 125 | 125 | 125 | 125 | 2,000 |
2013/03/26 | 127 | 127 | 125 | 125 | 14,000 |
2013/03/25 | 126 | 127 | 126 | 127 | 24,000 |
2013/03/22 | 125 | 125 | 125 | 125 | 5,000 |
2013/03/21 | 124 | 125 | 124 | 125 | 10,000 |
2013/03/19 | 126 | 126 | 125 | 126 | 8,000 |
2013/03/18 | 124 | 124 | 122 | 122 | 6,000 |
2013/03/15 | 124 | 125 | 124 | 124 | 6,000 |
2013/03/14 | 123 | 123 | 123 | 123 | 3,000 |
2013/03/13 | 125 | 127 | 122 | 125 | 13,000 |
2013/03/12 | 127 | 127 | 124 | 124 | 2,000 |
2013/03/11 | 127 | 128 | 127 | 127 | 13,000 |
2013/03/08 | 127 | 127 | 126 | 127 | 26,000 |
2013/03/07 | 123 | 123 | 122 | 122 | 3,000 |
2013/03/06 | 121 | 122 | 120 | 120 | 4,000 |
2013/03/05 | 123 | 123 | 119 | 121 | 11,000 |
2013/03/04 | 121 | 124 | 121 | 124 | 11,000 |
2013/03/01 | 120 | 120 | 120 | 120 | 2,000 |
2013/02/28 | 119 | 121 | 119 | 120 | 7,000 |
2013/02/27 | 117 | 122 | 117 | 122 | 16,000 |
2013/02/26 | 118 | 118 | 116 | 118 | 10,000 |
2013/02/25 | 118 | 118 | 118 | 118 | 2,000 |
2013/02/22 | 118 | 118 | 118 | 118 | 5,000 |
2013/02/21 | 116 | 117 | 116 | 116 | 13,000 |
2013/02/20 | 115 | 116 | 114 | 116 | 8,000 |
2013/02/19 | 109 | 114 | 109 | 114 | 11,000 |
2013/02/18 | 109 | 111 | 109 | 109 | 12,000 |
2013/02/15 | 115 | 115 | 106 | 109 | 53,000 |
2013/02/14 | 119 | 119 | 117 | 117 | 11,000 |
2013/02/13 | 121 | 121 | 117 | 119 | 33,000 |
2013/02/12 | 124 | 124 | 121 | 124 | 8,000 |
2013/02/08 | 125 | 125 | 122 | 124 | 26,000 |
2013/02/07 | 125 | 126 | 124 | 126 | 4,000 |
2013/02/06 | 124 | 126 | 124 | 126 | 14,000 |
2013/02/05 | 124 | 124 | 124 | 124 | 8,000 |
2013/02/04 | 126 | 127 | 123 | 124 | 41,000 |
2013/02/01 | 124 | 125 | 124 | 124 | 11,000 |
2013/01/31 | 124 | 124 | 123 | 124 | 7,000 |
2013/01/30 | 124 | 124 | 122 | 124 | 20,000 |
2013/01/29 | 124 | 125 | 124 | 124 | 12,000 |
2013/01/28 | 126 | 127 | 125 | 125 | 6,000 |
2013/01/25 | 125 | 126 | 125 | 125 | 12,000 |
2013/01/24 | 123 | 125 | 123 | 125 | 7,000 |
2013/01/23 | 127 | 127 | 124 | 125 | 23,000 |
2013/01/22 | 125 | 130 | 125 | 127 | 41,000 |
2013/01/21 | 126 | 126 | 125 | 126 | 15,000 |
2013/01/18 | 126 | 126 | 125 | 126 | 11,000 |
2013/01/17 | 124 | 126 | 124 | 125 | 5,000 |
2013/01/16 | 126 | 126 | 125 | 125 | 4,000 |
2013/01/15 | 125 | 126 | 122 | 126 | 16,000 |
2013/01/11 | 124 | 124 | 121 | 122 | 12,000 |
2013/01/10 | 123 | 126 | 122 | 123 | 14,000 |
2013/01/09 | 121 | 122 | 120 | 121 | 18,000 |
2013/01/08 | 120 | 121 | 120 | 120 | 6,000 |
2013/01/07 | 123 | 123 | 121 | 121 | 12,000 |
2013/01/04 | 121 | 123 | 121 | 121 | 16,000 |