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 |
---|---|---|---|---|---|
2017/12/29 | 2,529 | 2,530 | 2,529 | 2,530 | 1,500 |
2017/12/27 | 2,530 | 2,530 | 2,521 | 2,521 | 200 |
2017/12/26 | 2,513 | 2,564 | 2,463 | 2,564 | 2,700 |
2017/12/25 | 2,570 | 2,570 | 2,501 | 2,513 | 7,700 |
2017/12/22 | 2,570 | 2,570 | 2,570 | 2,570 | 2,300 |
2017/12/21 | 2,556 | 2,570 | 2,556 | 2,570 | 1,200 |
2017/12/20 | 2,569 | 2,569 | 2,556 | 2,556 | 400 |
2017/12/19 | 2,570 | 2,570 | 2,562 | 2,562 | 600 |
2017/12/18 | 2,575 | 2,576 | 2,575 | 2,576 | 600 |
2017/12/14 | 2,571 | 2,571 | 2,571 | 2,571 | 200 |
2017/12/13 | 2,600 | 2,600 | 2,572 | 2,598 | 400 |
2017/12/12 | 2,600 | 2,600 | 2,600 | 2,600 | 200 |
2017/12/11 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2017/12/08 | 2,606 | 2,645 | 2,556 | 2,645 | 2,200 |
2017/12/07 | 2,556 | 2,656 | 2,556 | 2,656 | 200 |
2017/12/06 | 2,631 | 2,631 | 2,556 | 2,556 | 500 |
2017/12/05 | 2,714 | 2,729 | 2,664 | 2,664 | 6,000 |
2017/12/04 | 2,532 | 2,590 | 2,520 | 2,585 | 2,400 |
2017/12/01 | 2,532 | 2,532 | 2,520 | 2,520 | 200 |
2017/11/30 | 2,465 | 2,510 | 2,465 | 2,510 | 1,800 |
2017/11/29 | 2,469 | 2,469 | 2,469 | 2,469 | 100 |
2017/11/28 | 2,460 | 2,469 | 2,460 | 2,469 | 800 |
2017/11/27 | 2,466 | 2,466 | 2,460 | 2,460 | 200 |
2017/11/24 | 2,451 | 2,467 | 2,449 | 2,450 | 900 |
2017/11/22 | 2,451 | 2,451 | 2,451 | 2,451 | 500 |
2017/11/21 | 2,472 | 2,472 | 2,472 | 2,472 | 300 |
2017/11/20 | 2,472 | 2,472 | 2,446 | 2,446 | 200 |
2017/11/16 | 2,422 | 2,422 | 2,422 | 2,422 | 200 |
2017/11/15 | 2,511 | 2,511 | 2,415 | 2,420 | 1,100 |
2017/11/14 | 2,517 | 2,517 | 2,508 | 2,511 | 800 |
2017/11/13 | 2,501 | 2,585 | 2,501 | 2,585 | 900 |
2017/11/10 | 2,650 | 2,650 | 2,593 | 2,593 | 300 |
2017/11/09 | 2,638 | 2,639 | 2,630 | 2,635 | 1,100 |
2017/11/08 | 2,635 | 2,638 | 2,635 | 2,638 | 1,200 |
2017/11/07 | 2,638 | 2,638 | 2,625 | 2,638 | 400 |
2017/11/06 | 2,638 | 2,638 | 2,638 | 2,638 | 200 |
2017/11/02 | 2,638 | 2,640 | 2,621 | 2,638 | 1,000 |
2017/11/01 | 2,640 | 2,640 | 2,607 | 2,638 | 1,200 |
2017/10/31 | 2,650 | 2,650 | 2,601 | 2,640 | 1,900 |
2017/10/30 | 2,610 | 2,639 | 2,601 | 2,639 | 500 |
2017/10/27 | 2,610 | 2,610 | 2,610 | 2,610 | 100 |
2017/10/26 | 2,599 | 2,599 | 2,599 | 2,599 | 200 |
2017/10/25 | 2,630 | 2,630 | 2,582 | 2,582 | 1,000 |
2017/10/24 | 2,610 | 2,610 | 2,610 | 2,610 | 100 |
2017/10/23 | 2,629 | 2,629 | 2,605 | 2,629 | 500 |
2017/10/20 | 2,600 | 2,606 | 2,600 | 2,605 | 400 |
2017/10/19 | 2,605 | 2,607 | 2,605 | 2,607 | 200 |
2017/10/18 | 2,630 | 2,639 | 2,583 | 2,635 | 1,500 |
2017/10/17 | 2,620 | 2,639 | 2,620 | 2,630 | 800 |
2017/10/16 | 2,630 | 2,630 | 2,630 | 2,630 | 100 |
2017/10/13 | 2,631 | 2,649 | 2,631 | 2,649 | 1,000 |
2017/10/12 | 2,640 | 2,640 | 2,640 | 2,640 | 500 |
2017/10/10 | 2,601 | 2,640 | 2,554 | 2,640 | 2,300 |
2017/10/06 | 2,642 | 2,643 | 2,625 | 2,625 | 500 |
2017/10/05 | 2,586 | 2,646 | 2,586 | 2,646 | 900 |
2017/10/04 | 2,588 | 2,588 | 2,585 | 2,586 | 600 |
2017/10/02 | 2,585 | 2,612 | 2,569 | 2,612 | 1,600 |
2017/09/29 | 2,655 | 2,655 | 2,580 | 2,614 | 1,700 |
2017/09/28 | 2,580 | 2,667 | 2,580 | 2,648 | 700 |
2017/09/27 | 2,520 | 2,550 | 2,520 | 2,540 | 600 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 262 | 262 | 255 | 257 | 14,000 |
2017/09/25 | 261 | 264 | 249 | 262 | 23,000 |
2017/09/22 | 268 | 278 | 254 | 262 | 62,000 |
2017/09/21 | 245 | 304 | 245 | 278 | 901,000 |
2017/09/20 | 240 | 247 | 240 | 245 | 24,000 |
2017/09/19 | 238 | 238 | 237 | 238 | 8,000 |
2017/09/15 | 240 | 240 | 238 | 238 | 8,000 |
2017/09/14 | 239 | 240 | 239 | 240 | 6,000 |
2017/09/13 | 238 | 238 | 236 | 236 | 12,000 |
2017/09/12 | 238 | 240 | 238 | 240 | 2,000 |
2017/09/11 | 232 | 240 | 232 | 240 | 10,000 |
2017/09/08 | 240 | 241 | 236 | 237 | 17,000 |
2017/09/07 | 242 | 244 | 240 | 240 | 16,000 |
2017/09/06 | 239 | 240 | 237 | 240 | 4,000 |
2017/09/05 | 243 | 243 | 240 | 240 | 10,000 |
2017/09/04 | 243 | 243 | 240 | 243 | 18,000 |
2017/09/01 | 243 | 246 | 243 | 243 | 36,000 |
2017/08/31 | 244 | 245 | 243 | 243 | 20,000 |
2017/08/30 | 244 | 244 | 242 | 244 | 15,000 |
2017/08/29 | 245 | 245 | 245 | 245 | 6,000 |
2017/08/28 | 245 | 245 | 244 | 244 | 21,000 |
2017/08/24 | 249 | 250 | 245 | 248 | 65,000 |
2017/08/23 | 250 | 251 | 249 | 251 | 11,000 |
2017/08/21 | 252 | 252 | 250 | 250 | 9,000 |
2017/08/18 | 253 | 254 | 253 | 254 | 2,000 |
2017/08/17 | 255 | 255 | 253 | 253 | 4,000 |
2017/08/16 | 253 | 255 | 253 | 255 | 4,000 |
2017/08/15 | 253 | 253 | 251 | 252 | 12,000 |
2017/08/14 | 247 | 253 | 247 | 253 | 7,000 |
2017/08/10 | 257 | 261 | 257 | 261 | 7,000 |
2017/08/09 | 261 | 261 | 257 | 260 | 9,000 |
2017/08/08 | 259 | 260 | 259 | 260 | 3,000 |
2017/08/07 | 258 | 262 | 258 | 262 | 14,000 |
2017/08/04 | 258 | 259 | 255 | 258 | 13,000 |
2017/08/03 | 261 | 261 | 259 | 259 | 7,000 |
2017/08/02 | 260 | 262 | 260 | 262 | 6,000 |
2017/08/01 | 259 | 259 | 259 | 259 | 3,000 |
2017/07/31 | 261 | 261 | 261 | 261 | 4,000 |
2017/07/28 | 259 | 261 | 257 | 261 | 9,000 |
2017/07/27 | 264 | 264 | 264 | 264 | 2,000 |
2017/07/26 | 265 | 266 | 265 | 266 | 5,000 |
2017/07/25 | 264 | 264 | 264 | 264 | 3,000 |
2017/07/24 | 264 | 264 | 264 | 264 | 2,000 |
2017/07/21 | 267 | 267 | 265 | 267 | 30,000 |
2017/07/20 | 264 | 266 | 264 | 265 | 7,000 |
2017/07/19 | 265 | 267 | 263 | 263 | 14,000 |
2017/07/18 | 268 | 268 | 263 | 266 | 21,000 |
2017/07/14 | 266 | 268 | 266 | 268 | 20,000 |
2017/07/13 | 266 | 267 | 266 | 266 | 11,000 |
2017/07/12 | 266 | 267 | 266 | 267 | 11,000 |
2017/07/11 | 265 | 266 | 264 | 266 | 16,000 |
2017/07/10 | 268 | 268 | 265 | 265 | 10,000 |
2017/07/07 | 266 | 266 | 266 | 266 | 2,000 |
2017/07/06 | 265 | 268 | 264 | 268 | 8,000 |
2017/07/05 | 271 | 271 | 266 | 266 | 10,000 |
2017/07/04 | 271 | 271 | 269 | 271 | 16,000 |
2017/07/03 | 273 | 274 | 270 | 273 | 14,000 |
2017/06/30 | 273 | 273 | 270 | 273 | 35,000 |
2017/06/29 | 275 | 275 | 272 | 273 | 16,000 |
2017/06/28 | 270 | 275 | 270 | 273 | 56,000 |
2017/06/27 | 263 | 271 | 263 | 269 | 39,000 |
2017/06/26 | 261 | 266 | 261 | 266 | 42,000 |
2017/06/23 | 264 | 266 | 262 | 266 | 14,000 |
2017/06/22 | 265 | 268 | 263 | 268 | 22,000 |
2017/06/21 | 269 | 269 | 260 | 268 | 36,000 |
2017/06/20 | 277 | 277 | 267 | 268 | 33,000 |
2017/06/19 | 259 | 265 | 259 | 265 | 40,000 |
2017/06/16 | 271 | 271 | 261 | 267 | 63,000 |
2017/06/15 | 276 | 286 | 267 | 268 | 277,000 |
2017/06/14 | 244 | 324 | 239 | 324 | 256,000 |
2017/06/13 | 239 | 245 | 238 | 244 | 53,000 |
2017/06/12 | 230 | 235 | 230 | 235 | 18,000 |
2017/06/09 | 235 | 235 | 231 | 231 | 11,000 |
2017/06/08 | 234 | 234 | 234 | 234 | 2,000 |
2017/06/07 | 235 | 235 | 235 | 235 | 1,000 |
2017/06/06 | 236 | 236 | 236 | 236 | 1,000 |
2017/06/05 | 236 | 236 | 235 | 235 | 7,000 |
2017/06/02 | 236 | 236 | 234 | 235 | 8,000 |
2017/06/01 | 234 | 234 | 234 | 234 | 5,000 |
2017/05/31 | 238 | 238 | 235 | 238 | 13,000 |
2017/05/29 | 234 | 236 | 234 | 235 | 7,000 |
2017/05/26 | 234 | 239 | 232 | 239 | 14,000 |
2017/05/25 | 236 | 238 | 236 | 238 | 3,000 |
2017/05/24 | 235 | 236 | 235 | 236 | 2,000 |
2017/05/23 | 239 | 239 | 235 | 235 | 11,000 |
2017/05/22 | 235 | 237 | 233 | 233 | 13,000 |
2017/05/19 | 232 | 232 | 232 | 232 | 3,000 |
2017/05/18 | 235 | 235 | 230 | 232 | 11,000 |
2017/05/17 | 234 | 240 | 234 | 236 | 13,000 |
2017/05/16 | 229 | 234 | 229 | 234 | 5,000 |
2017/05/15 | 234 | 234 | 227 | 227 | 24,000 |
2017/05/12 | 234 | 236 | 234 | 235 | 10,000 |
2017/05/11 | 235 | 238 | 234 | 236 | 24,000 |
2017/05/10 | 234 | 235 | 232 | 235 | 18,000 |
2017/05/09 | 232 | 236 | 232 | 236 | 18,000 |
2017/05/08 | 231 | 233 | 231 | 232 | 31,000 |
2017/05/02 | 228 | 233 | 228 | 233 | 4,000 |
2017/05/01 | 229 | 232 | 229 | 232 | 5,000 |
2017/04/28 | 232 | 232 | 231 | 231 | 6,000 |
2017/04/27 | 226 | 229 | 226 | 229 | 6,000 |
2017/04/26 | 230 | 230 | 230 | 230 | 3,000 |
2017/04/21 | 233 | 233 | 233 | 233 | 4,000 |
2017/04/20 | 228 | 228 | 228 | 228 | 4,000 |
2017/04/19 | 228 | 228 | 228 | 228 | 1,000 |
2017/04/18 | 226 | 226 | 226 | 226 | 3,000 |
2017/04/17 | 216 | 222 | 216 | 222 | 5,000 |
2017/04/14 | 220 | 224 | 220 | 224 | 6,000 |
2017/04/12 | 220 | 224 | 215 | 220 | 25,000 |
2017/04/11 | 229 | 233 | 227 | 227 | 10,000 |
2017/04/10 | 229 | 229 | 229 | 229 | 7,000 |
2017/04/07 | 225 | 225 | 224 | 225 | 9,000 |
2017/04/06 | 234 | 234 | 224 | 224 | 39,000 |
2017/04/05 | 236 | 240 | 233 | 234 | 16,000 |
2017/04/04 | 245 | 246 | 232 | 236 | 40,000 |
2017/04/03 | 250 | 252 | 245 | 245 | 20,000 |
2017/03/31 | 252 | 252 | 252 | 252 | 8,000 |
2017/03/30 | 253 | 253 | 246 | 252 | 27,000 |
2017/03/29 | 265 | 265 | 254 | 254 | 15,000 |
2017/03/28 | 254 | 258 | 249 | 258 | 50,000 |
2017/03/27 | 247 | 274 | 243 | 261 | 128,000 |
2017/03/24 | 242 | 247 | 242 | 243 | 5,000 |
2017/03/22 | 248 | 248 | 246 | 246 | 10,000 |
2017/03/21 | 245 | 248 | 245 | 248 | 36,000 |
2017/03/17 | 247 | 248 | 246 | 248 | 8,000 |
2017/03/16 | 243 | 247 | 243 | 247 | 20,000 |
2017/03/15 | 241 | 243 | 240 | 243 | 9,000 |
2017/03/14 | 242 | 242 | 241 | 241 | 4,000 |
2017/03/13 | 245 | 249 | 242 | 242 | 19,000 |
2017/03/10 | 245 | 247 | 238 | 244 | 28,000 |
2017/03/09 | 240 | 242 | 238 | 242 | 21,000 |
2017/03/08 | 236 | 242 | 235 | 241 | 39,000 |
2017/03/07 | 237 | 237 | 235 | 235 | 16,000 |
2017/03/06 | 236 | 237 | 236 | 237 | 8,000 |
2017/03/03 | 237 | 238 | 237 | 237 | 9,000 |
2017/03/02 | 235 | 238 | 235 | 238 | 29,000 |
2017/03/01 | 234 | 235 | 233 | 234 | 11,000 |
2017/02/28 | 235 | 236 | 234 | 234 | 9,000 |
2017/02/27 | 235 | 235 | 233 | 235 | 14,000 |
2017/02/24 | 234 | 235 | 232 | 235 | 24,000 |
2017/02/23 | 234 | 236 | 234 | 234 | 25,000 |
2017/02/22 | 241 | 241 | 236 | 236 | 35,000 |
2017/02/21 | 245 | 245 | 241 | 241 | 21,000 |
2017/02/20 | 245 | 245 | 242 | 245 | 25,000 |
2017/02/17 | 243 | 245 | 241 | 245 | 31,000 |
2017/02/16 | 242 | 243 | 239 | 243 | 85,000 |
2017/02/15 | 237 | 243 | 231 | 240 | 268,000 |
2017/02/14 | 275 | 285 | 275 | 285 | 78,000 |
2017/02/13 | 274 | 275 | 269 | 275 | 42,000 |
2017/02/10 | 269 | 277 | 269 | 273 | 45,000 |
2017/02/09 | 273 | 276 | 267 | 270 | 59,000 |
2017/02/08 | 261 | 270 | 257 | 270 | 38,000 |
2017/02/07 | 276 | 279 | 264 | 266 | 48,000 |
2017/02/06 | 264 | 280 | 264 | 275 | 107,000 |
2017/02/03 | 250 | 260 | 250 | 259 | 75,000 |
2017/02/02 | 250 | 252 | 249 | 249 | 59,000 |
2017/02/01 | 236 | 247 | 235 | 247 | 56,000 |
2017/01/31 | 237 | 240 | 237 | 239 | 16,000 |
2017/01/30 | 234 | 239 | 234 | 239 | 22,000 |
2017/01/27 | 235 | 237 | 234 | 237 | 7,000 |
2017/01/26 | 234 | 237 | 233 | 233 | 22,000 |
2017/01/25 | 231 | 234 | 230 | 233 | 8,000 |
2017/01/24 | 230 | 233 | 230 | 231 | 24,000 |
2017/01/23 | 235 | 235 | 230 | 230 | 9,000 |
2017/01/20 | 233 | 233 | 230 | 230 | 13,000 |
2017/01/19 | 231 | 233 | 230 | 231 | 12,000 |
2017/01/18 | 229 | 230 | 227 | 229 | 12,000 |
2017/01/17 | 233 | 233 | 230 | 230 | 12,000 |
2017/01/16 | 231 | 242 | 229 | 233 | 54,000 |
2017/01/13 | 228 | 228 | 228 | 228 | 1,000 |
2017/01/12 | 231 | 231 | 228 | 228 | 14,000 |
2017/01/11 | 230 | 231 | 229 | 229 | 23,000 |
2017/01/10 | 231 | 232 | 228 | 229 | 13,000 |
2017/01/06 | 230 | 230 | 227 | 229 | 52,000 |
2017/01/05 | 236 | 236 | 230 | 231 | 40,000 |
2017/01/04 | 233 | 235 | 231 | 234 | 42,000 |