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 |
|---|---|---|---|---|---|
| 2015/12/30 | 217 | 225 | 217 | 221 | 37,000 |
| 2015/12/29 | 215 | 219 | 215 | 217 | 36,000 |
| 2015/12/28 | 210 | 215 | 210 | 215 | 12,000 |
| 2015/12/25 | 213 | 216 | 210 | 210 | 31,000 |
| 2015/12/24 | 223 | 223 | 209 | 213 | 78,000 |
| 2015/12/22 | 221 | 226 | 221 | 225 | 45,000 |
| 2015/12/21 | 221 | 222 | 221 | 221 | 34,000 |
| 2015/12/18 | 226 | 227 | 223 | 225 | 80,000 |
| 2015/12/17 | 226 | 228 | 225 | 228 | 11,000 |
| 2015/12/16 | 227 | 227 | 224 | 225 | 13,000 |
| 2015/12/15 | 228 | 228 | 224 | 224 | 12,000 |
| 2015/12/14 | 225 | 229 | 224 | 227 | 47,000 |
| 2015/12/11 | 223 | 225 | 222 | 225 | 10,000 |
| 2015/12/10 | 223 | 225 | 222 | 223 | 23,000 |
| 2015/12/09 | 227 | 227 | 224 | 225 | 32,000 |
| 2015/12/08 | 232 | 232 | 228 | 228 | 26,000 |
| 2015/12/07 | 232 | 235 | 232 | 232 | 23,000 |
| 2015/12/04 | 239 | 239 | 230 | 231 | 75,000 |
| 2015/12/03 | 230 | 237 | 229 | 235 | 95,000 |
| 2015/12/02 | 229 | 230 | 227 | 229 | 40,000 |
| 2015/12/01 | 225 | 228 | 224 | 226 | 42,000 |
| 2015/11/30 | 227 | 227 | 224 | 225 | 18,000 |
| 2015/11/27 | 224 | 226 | 222 | 226 | 62,000 |
| 2015/11/26 | 228 | 228 | 223 | 225 | 23,000 |
| 2015/11/25 | 224 | 226 | 221 | 225 | 58,000 |
| 2015/11/24 | 229 | 229 | 220 | 224 | 70,000 |
| 2015/11/20 | 226 | 226 | 223 | 224 | 41,000 |
| 2015/11/19 | 229 | 232 | 226 | 226 | 30,000 |
| 2015/11/18 | 222 | 228 | 222 | 225 | 41,000 |
| 2015/11/17 | 230 | 232 | 220 | 220 | 100,000 |
| 2015/11/16 | 230 | 230 | 222 | 227 | 82,000 |
| 2015/11/13 | 233 | 235 | 228 | 229 | 79,000 |
| 2015/11/12 | 235 | 237 | 235 | 235 | 31,000 |
| 2015/11/11 | 237 | 239 | 232 | 237 | 116,000 |
| 2015/11/10 | 243 | 244 | 234 | 235 | 227,000 |
| 2015/11/09 | 220 | 247 | 220 | 246 | 1,302,000 |
| 2015/11/06 | 291 | 307 | 291 | 300 | 146,000 |
| 2015/11/05 | 302 | 302 | 286 | 296 | 56,000 |
| 2015/11/04 | 307 | 318 | 301 | 304 | 44,000 |
| 2015/11/02 | 301 | 310 | 297 | 310 | 29,000 |
| 2015/10/30 | 298 | 307 | 296 | 307 | 45,000 |
| 2015/10/29 | 308 | 308 | 296 | 301 | 40,000 |
| 2015/10/28 | 317 | 317 | 304 | 307 | 50,000 |
| 2015/10/27 | 318 | 318 | 313 | 317 | 45,000 |
| 2015/10/26 | 305 | 315 | 305 | 315 | 76,000 |
| 2015/10/23 | 300 | 302 | 299 | 300 | 32,000 |
| 2015/10/22 | 294 | 297 | 293 | 296 | 12,000 |
| 2015/10/21 | 297 | 297 | 293 | 293 | 34,000 |
| 2015/10/20 | 301 | 307 | 296 | 299 | 48,000 |
| 2015/10/19 | 301 | 301 | 292 | 299 | 40,000 |
| 2015/10/16 | 295 | 303 | 295 | 301 | 85,000 |
| 2015/10/15 | 287 | 292 | 287 | 290 | 36,000 |
| 2015/10/14 | 290 | 290 | 285 | 287 | 20,000 |
| 2015/10/13 | 291 | 291 | 287 | 289 | 21,000 |
| 2015/10/09 | 289 | 293 | 284 | 291 | 31,000 |
| 2015/10/08 | 297 | 298 | 285 | 288 | 40,000 |
| 2015/10/07 | 296 | 298 | 282 | 298 | 74,000 |
| 2015/10/06 | 311 | 315 | 292 | 298 | 90,000 |
| 2015/10/05 | 300 | 308 | 292 | 304 | 172,000 |
| 2015/10/02 | 300 | 300 | 290 | 295 | 75,000 |
| 2015/10/01 | 281 | 305 | 281 | 299 | 283,000 |
| 2015/09/30 | 272 | 280 | 270 | 280 | 123,000 |
| 2015/09/29 | 265 | 274 | 263 | 267 | 235,000 |
| 2015/09/28 | 264 | 264 | 258 | 264 | 55,000 |
| 2015/09/25 | 263 | 266 | 258 | 262 | 39,000 |
| 2015/09/24 | 263 | 263 | 258 | 263 | 15,000 |
| 2015/09/18 | 252 | 264 | 252 | 261 | 51,000 |
| 2015/09/17 | 253 | 253 | 248 | 252 | 8,000 |
| 2015/09/16 | 247 | 250 | 246 | 250 | 11,000 |
| 2015/09/15 | 250 | 251 | 246 | 249 | 22,000 |
| 2015/09/14 | 256 | 258 | 241 | 247 | 71,000 |
| 2015/09/11 | 247 | 255 | 247 | 255 | 76,000 |
| 2015/09/10 | 245 | 250 | 243 | 246 | 12,000 |
| 2015/09/09 | 247 | 252 | 246 | 251 | 39,000 |
| 2015/09/08 | 245 | 246 | 239 | 241 | 49,000 |
| 2015/09/07 | 246 | 248 | 240 | 245 | 46,000 |
| 2015/09/04 | 257 | 258 | 241 | 246 | 45,000 |
| 2015/09/03 | 250 | 259 | 242 | 254 | 75,000 |
| 2015/09/02 | 240 | 247 | 238 | 243 | 35,000 |
| 2015/09/01 | 259 | 259 | 243 | 246 | 89,000 |
| 2015/08/31 | 259 | 260 | 253 | 260 | 77,000 |
| 2015/08/28 | 252 | 262 | 252 | 259 | 76,000 |
| 2015/08/27 | 247 | 254 | 246 | 250 | 72,000 |
| 2015/08/26 | 236 | 245 | 230 | 241 | 107,000 |
| 2015/08/25 | 226 | 249 | 225 | 228 | 135,000 |
| 2015/08/24 | 247 | 256 | 236 | 236 | 174,000 |
| 2015/08/21 | 268 | 269 | 263 | 263 | 184,000 |
| 2015/08/20 | 280 | 283 | 279 | 279 | 92,000 |
| 2015/08/19 | 285 | 291 | 281 | 282 | 126,000 |
| 2015/08/18 | 281 | 297 | 281 | 287 | 208,000 |
| 2015/08/17 | 293 | 302 | 276 | 281 | 399,000 |
| 2015/08/14 | 340 | 372 | 301 | 301 | 838,000 |
| 2015/08/13 | 307 | 324 | 290 | 324 | 609,000 |
| 2015/08/12 | 350 | 364 | 314 | 323 | 5,324,000 |
| 2015/08/11 | 302 | 302 | 302 | 302 | 152,000 |
| 2015/08/10 | 224 | 225 | 221 | 222 | 41,000 |
| 2015/08/07 | 219 | 220 | 218 | 218 | 8,000 |
| 2015/08/06 | 213 | 218 | 213 | 218 | 23,000 |
| 2015/08/05 | 215 | 216 | 214 | 214 | 28,000 |
| 2015/08/04 | 217 | 218 | 216 | 216 | 9,000 |
| 2015/08/03 | 218 | 218 | 217 | 218 | 6,000 |
| 2015/07/31 | 214 | 220 | 214 | 220 | 14,000 |
| 2015/07/30 | 217 | 217 | 215 | 215 | 4,000 |
| 2015/07/29 | 218 | 218 | 215 | 216 | 8,000 |
| 2015/07/28 | 213 | 217 | 211 | 216 | 8,000 |
| 2015/07/27 | 221 | 221 | 215 | 215 | 45,000 |
| 2015/07/24 | 223 | 223 | 223 | 223 | 2,000 |
| 2015/07/23 | 223 | 227 | 222 | 226 | 20,000 |
| 2015/07/22 | 227 | 227 | 226 | 226 | 6,000 |
| 2015/07/21 | 241 | 242 | 231 | 231 | 56,000 |
| 2015/07/17 | 226 | 247 | 224 | 230 | 118,000 |
| 2015/07/16 | 219 | 223 | 215 | 220 | 29,000 |
| 2015/07/15 | 236 | 236 | 217 | 219 | 85,000 |
| 2015/07/14 | 215 | 234 | 209 | 228 | 111,000 |
| 2015/07/13 | 211 | 211 | 211 | 211 | 4,000 |
| 2015/07/10 | 212 | 212 | 207 | 208 | 38,000 |
| 2015/07/09 | 213 | 213 | 197 | 208 | 123,000 |
| 2015/07/08 | 222 | 222 | 215 | 215 | 12,000 |
| 2015/07/07 | 219 | 220 | 219 | 220 | 3,000 |
| 2015/07/06 | 225 | 225 | 217 | 220 | 26,000 |
| 2015/07/03 | 228 | 228 | 226 | 226 | 10,000 |
| 2015/07/02 | 231 | 231 | 224 | 225 | 19,000 |
| 2015/07/01 | 232 | 238 | 228 | 231 | 11,000 |
| 2015/06/30 | 251 | 255 | 234 | 240 | 83,000 |
| 2015/06/29 | 237 | 237 | 220 | 235 | 74,000 |
| 2015/06/26 | 215 | 238 | 212 | 238 | 67,000 |
| 2015/06/25 | 219 | 220 | 215 | 217 | 44,000 |
| 2015/06/24 | 230 | 231 | 220 | 220 | 43,000 |
| 2015/06/23 | 241 | 243 | 223 | 230 | 172,000 |
| 2015/06/22 | 240 | 282 | 231 | 237 | 1,075,000 |
| 2015/06/19 | 210 | 240 | 210 | 233 | 570,000 |
| 2015/06/18 | 205 | 207 | 205 | 205 | 17,000 |
| 2015/06/17 | 205 | 205 | 204 | 205 | 11,000 |
| 2015/06/16 | 206 | 206 | 204 | 205 | 27,000 |
| 2015/06/15 | 207 | 208 | 205 | 207 | 32,000 |
| 2015/06/12 | 202 | 207 | 202 | 205 | 26,000 |
| 2015/06/11 | 202 | 202 | 201 | 201 | 16,000 |
| 2015/06/10 | 202 | 204 | 202 | 204 | 3,000 |
| 2015/06/09 | 205 | 205 | 205 | 205 | 1,000 |
| 2015/06/08 | 203 | 205 | 200 | 205 | 41,000 |
| 2015/06/05 | 205 | 205 | 204 | 204 | 21,000 |
| 2015/06/04 | 204 | 206 | 204 | 206 | 21,000 |
| 2015/06/03 | 203 | 208 | 203 | 207 | 31,000 |
| 2015/06/01 | 203 | 205 | 203 | 205 | 23,000 |
| 2015/05/29 | 205 | 205 | 203 | 203 | 10,000 |
| 2015/05/28 | 205 | 205 | 204 | 204 | 5,000 |
| 2015/05/27 | 202 | 205 | 202 | 205 | 9,000 |
| 2015/05/26 | 203 | 203 | 203 | 203 | 4,000 |
| 2015/05/25 | 203 | 206 | 203 | 205 | 15,000 |
| 2015/05/22 | 203 | 203 | 203 | 203 | 5,000 |
| 2015/05/21 | 203 | 205 | 203 | 203 | 16,000 |
| 2015/05/20 | 206 | 206 | 205 | 205 | 3,000 |
| 2015/05/19 | 205 | 205 | 205 | 205 | 2,000 |
| 2015/05/18 | 205 | 205 | 203 | 205 | 16,000 |
| 2015/05/15 | 205 | 208 | 205 | 205 | 101,000 |
| 2015/05/14 | 205 | 208 | 204 | 205 | 11,000 |
| 2015/05/13 | 206 | 207 | 206 | 206 | 9,000 |
| 2015/05/12 | 208 | 208 | 207 | 207 | 5,000 |
| 2015/05/11 | 202 | 210 | 202 | 206 | 52,000 |
| 2015/05/08 | 205 | 205 | 205 | 205 | 2,000 |
| 2015/05/07 | 205 | 205 | 205 | 205 | 2,000 |
| 2015/05/01 | 205 | 205 | 200 | 205 | 27,000 |
| 2015/04/30 | 205 | 205 | 202 | 205 | 14,000 |
| 2015/04/28 | 207 | 208 | 205 | 205 | 19,000 |
| 2015/04/27 | 203 | 209 | 203 | 206 | 30,000 |
| 2015/04/24 | 206 | 206 | 201 | 205 | 18,000 |
| 2015/04/23 | 204 | 205 | 204 | 205 | 12,000 |
| 2015/04/22 | 200 | 204 | 200 | 204 | 24,000 |
| 2015/04/21 | 201 | 201 | 198 | 198 | 11,000 |
| 2015/04/20 | 201 | 204 | 201 | 201 | 9,000 |
| 2015/04/17 | 202 | 206 | 201 | 205 | 38,000 |
| 2015/04/16 | 202 | 210 | 200 | 201 | 46,000 |
| 2015/04/15 | 198 | 200 | 198 | 200 | 3,000 |
| 2015/04/14 | 198 | 202 | 198 | 201 | 39,000 |
| 2015/04/13 | 197 | 197 | 196 | 196 | 2,000 |
| 2015/04/10 | 198 | 198 | 197 | 197 | 3,000 |
| 2015/04/09 | 197 | 197 | 196 | 197 | 6,000 |
| 2015/04/08 | 197 | 198 | 196 | 196 | 24,000 |
| 2015/04/07 | 196 | 198 | 196 | 198 | 6,000 |
| 2015/04/06 | 199 | 199 | 196 | 199 | 11,000 |
| 2015/04/03 | 198 | 199 | 197 | 199 | 5,000 |
| 2015/04/02 | 197 | 200 | 197 | 199 | 9,000 |
| 2015/04/01 | 200 | 200 | 197 | 197 | 18,000 |
| 2015/03/31 | 201 | 202 | 201 | 201 | 6,000 |
| 2015/03/30 | 201 | 202 | 201 | 201 | 5,000 |
| 2015/03/27 | 204 | 204 | 201 | 201 | 4,000 |
| 2015/03/26 | 206 | 206 | 206 | 206 | 5,000 |
| 2015/03/25 | 207 | 208 | 206 | 206 | 12,000 |
| 2015/03/24 | 202 | 210 | 202 | 207 | 35,000 |
| 2015/03/23 | 202 | 203 | 201 | 203 | 21,000 |
| 2015/03/20 | 203 | 203 | 202 | 202 | 17,000 |
| 2015/03/19 | 204 | 204 | 203 | 203 | 15,000 |
| 2015/03/18 | 204 | 206 | 204 | 205 | 17,000 |
| 2015/03/17 | 204 | 205 | 203 | 205 | 19,000 |
| 2015/03/16 | 205 | 205 | 203 | 205 | 45,000 |
| 2015/03/13 | 208 | 208 | 204 | 205 | 31,000 |
| 2015/03/12 | 208 | 209 | 206 | 208 | 12,000 |
| 2015/03/11 | 205 | 208 | 204 | 207 | 23,000 |
| 2015/03/10 | 205 | 209 | 205 | 207 | 14,000 |
| 2015/03/09 | 204 | 206 | 204 | 204 | 14,000 |
| 2015/03/06 | 206 | 208 | 205 | 206 | 22,000 |
| 2015/03/05 | 205 | 206 | 205 | 206 | 17,000 |
| 2015/03/04 | 205 | 205 | 204 | 205 | 31,000 |
| 2015/03/03 | 208 | 208 | 205 | 207 | 48,000 |
| 2015/03/02 | 205 | 210 | 205 | 209 | 56,000 |
| 2015/02/27 | 204 | 205 | 204 | 205 | 18,000 |
| 2015/02/26 | 205 | 205 | 204 | 204 | 11,000 |
| 2015/02/25 | 206 | 206 | 204 | 204 | 6,000 |
| 2015/02/24 | 204 | 205 | 204 | 204 | 18,000 |
| 2015/02/23 | 204 | 207 | 204 | 205 | 28,000 |
| 2015/02/20 | 204 | 204 | 203 | 204 | 27,000 |
| 2015/02/19 | 205 | 205 | 204 | 204 | 17,000 |
| 2015/02/18 | 205 | 205 | 204 | 205 | 21,000 |
| 2015/02/17 | 205 | 206 | 205 | 206 | 13,000 |
| 2015/02/16 | 205 | 207 | 204 | 205 | 65,000 |
| 2015/02/13 | 209 | 216 | 209 | 210 | 67,000 |
| 2015/02/12 | 208 | 212 | 208 | 209 | 54,000 |
| 2015/02/10 | 208 | 211 | 208 | 208 | 26,000 |
| 2015/02/09 | 210 | 211 | 208 | 208 | 13,000 |
| 2015/02/06 | 206 | 209 | 205 | 208 | 33,000 |
| 2015/02/05 | 209 | 209 | 207 | 207 | 16,000 |
| 2015/02/04 | 210 | 211 | 210 | 211 | 6,000 |
| 2015/02/03 | 215 | 215 | 206 | 207 | 24,000 |
| 2015/02/02 | 210 | 213 | 210 | 213 | 8,000 |
| 2015/01/30 | 213 | 213 | 210 | 213 | 42,000 |
| 2015/01/29 | 217 | 219 | 211 | 211 | 45,000 |
| 2015/01/28 | 223 | 228 | 214 | 219 | 147,000 |
| 2015/01/27 | 207 | 211 | 207 | 211 | 21,000 |
| 2015/01/26 | 207 | 208 | 207 | 208 | 13,000 |
| 2015/01/23 | 206 | 206 | 205 | 206 | 15,000 |
| 2015/01/22 | 204 | 205 | 204 | 205 | 6,000 |
| 2015/01/21 | 205 | 205 | 203 | 205 | 14,000 |
| 2015/01/20 | 206 | 206 | 204 | 204 | 12,000 |
| 2015/01/19 | 205 | 206 | 204 | 206 | 17,000 |
| 2015/01/16 | 206 | 206 | 203 | 204 | 6,000 |
| 2015/01/15 | 205 | 206 | 204 | 204 | 20,000 |
| 2015/01/14 | 207 | 207 | 205 | 205 | 14,000 |
| 2015/01/13 | 206 | 206 | 205 | 206 | 13,000 |
| 2015/01/09 | 209 | 210 | 206 | 206 | 12,000 |
| 2015/01/08 | 210 | 210 | 210 | 210 | 3,000 |
| 2015/01/07 | 205 | 209 | 205 | 208 | 14,000 |
| 2015/01/06 | 207 | 208 | 205 | 205 | 29,000 |
| 2015/01/05 | 210 | 213 | 206 | 207 | 53,000 |