6342 (株)太平製作所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,774 | 2,774 | 2,774 | 2,774 | 300 | 2,774 |
| 2024-11-20 | - | - | - | 2,762 | - | 2,762 |
| 2024-11-19 | 2,813 | 2,813 | 2,751 | 2,762 | 500 | 2,762 |
| 2024-11-18 | 2,800 | 2,800 | 2,800 | 2,800 | 400 | 2,800 |
| 2024-11-15 | 2,825 | 2,825 | 2,800 | 2,800 | 400 | 2,800 |
| 2024-11-14 | 2,899 | 2,900 | 2,800 | 2,800 | 2,300 | 2,800 |
| 2024-11-13 | 2,902 | 2,902 | 2,850 | 2,871 | 1,500 | 2,871 |
| 2024-11-12 | 2,801 | 2,936 | 2,765 | 2,895 | 9,000 | 2,895 |
| 2024-11-11 | 2,801 | 2,801 | 2,750 | 2,750 | 1,500 | 2,750 |
| 2024-11-08 | 2,780 | 2,780 | 2,734 | 2,734 | 1,200 | 2,734 |
| 2024-11-07 | 2,675 | 2,730 | 2,640 | 2,730 | 1,500 | 2,730 |
| 2024-11-06 | 2,705 | 2,705 | 2,680 | 2,680 | 900 | 2,680 |
| 2024-11-05 | 2,702 | 2,723 | 2,702 | 2,703 | 800 | 2,703 |
| 2024-11-01 | 2,725 | 2,725 | 2,676 | 2,676 | 500 | 2,676 |
| 2024-10-31 | 2,752 | 2,752 | 2,720 | 2,722 | 300 | 2,722 |
| 2024-10-30 | 2,682 | 2,825 | 2,682 | 2,752 | 1,200 | 2,752 |
| 2024-10-29 | 2,631 | 2,679 | 2,631 | 2,679 | 1,000 | 2,679 |
| 2024-10-28 | 2,630 | 2,630 | 2,630 | 2,630 | 200 | 2,630 |
| 2024-10-25 | 2,632 | 2,678 | 2,630 | 2,630 | 1,100 | 2,630 |
| 2024-10-24 | 2,631 | 2,680 | 2,631 | 2,640 | 500 | 2,640 |
| 2024-10-23 | 2,703 | 2,703 | 2,630 | 2,631 | 2,200 | 2,631 |
| 2024-10-22 | 2,695 | 2,703 | 2,652 | 2,703 | 1,600 | 2,703 |
| 2024-10-21 | 2,739 | 2,739 | 2,700 | 2,700 | 2,200 | 2,700 |
| 2024-10-18 | 2,755 | 2,755 | 2,734 | 2,734 | 700 | 2,734 |
| 2024-10-17 | - | - | - | 2,755 | - | 2,755 |
| 2024-10-16 | 2,771 | 2,771 | 2,732 | 2,755 | 600 | 2,755 |
| 2024-10-15 | 2,830 | 2,830 | 2,765 | 2,765 | 300 | 2,765 |
| 2024-10-11 | 2,751 | 2,792 | 2,751 | 2,792 | 500 | 2,792 |
| 2024-10-10 | 2,820 | 2,820 | 2,793 | 2,793 | 200 | 2,793 |
| 2024-10-09 | 2,820 | 2,820 | 2,820 | 2,820 | 100 | 2,820 |
| 2024-10-08 | 2,819 | 2,830 | 2,819 | 2,830 | 200 | 2,830 |
| 2024-10-07 | 2,870 | 2,870 | 2,869 | 2,869 | 300 | 2,869 |
| 2024-10-04 | - | - | - | 2,820 | - | 2,820 |
| 2024-10-03 | 2,770 | 2,820 | 2,770 | 2,820 | 300 | 2,820 |
| 2024-10-02 | 2,820 | 2,820 | 2,758 | 2,770 | 900 | 2,770 |
| 2024-10-01 | 2,817 | 2,820 | 2,817 | 2,820 | 300 | 2,820 |
| 2024-09-30 | 2,830 | 2,851 | 2,800 | 2,816 | 1,500 | 2,816 |
| 2024-09-27 | 2,863 | 2,890 | 2,851 | 2,851 | 500 | 2,851 |
| 2024-09-26 | 2,881 | 2,900 | 2,853 | 2,853 | 1,300 | 2,853 |
| 2024-09-25 | 2,935 | 3,005 | 2,911 | 2,911 | 2,600 | 2,911 |
| 2024-09-24 | 2,918 | 2,985 | 2,910 | 2,985 | 2,300 | 2,985 |
| 2024-09-20 | - | - | - | 2,910 | - | 2,910 |
| 2024-09-19 | 2,861 | 2,911 | 2,861 | 2,910 | 800 | 2,910 |
| 2024-09-18 | 2,861 | 2,861 | 2,861 | 2,861 | 100 | 2,861 |
| 2024-09-17 | 2,881 | 2,881 | 2,860 | 2,860 | 200 | 2,860 |
| 2024-09-13 | 2,885 | 2,885 | 2,885 | 2,885 | 200 | 2,885 |
| 2024-09-12 | 2,850 | 2,896 | 2,841 | 2,889 | 1,000 | 2,889 |
| 2024-09-11 | 2,880 | 2,885 | 2,732 | 2,850 | 1,200 | 2,850 |
| 2024-09-10 | 2,920 | 2,920 | 2,880 | 2,880 | 200 | 2,880 |
| 2024-09-09 | 2,927 | 2,927 | 2,816 | 2,878 | 1,200 | 2,878 |
| 2024-09-06 | 2,928 | 2,929 | 2,900 | 2,929 | 500 | 2,929 |
| 2024-09-05 | 2,861 | 2,878 | 2,861 | 2,878 | 600 | 2,878 |
| 2024-09-04 | 2,918 | 2,919 | 2,861 | 2,861 | 1,200 | 2,861 |
| 2024-09-03 | 2,949 | 2,950 | 2,882 | 2,918 | 7,700 | 2,918 |
| 2024-09-02 | 2,877 | 2,877 | 2,877 | 2,877 | 300 | 2,877 |
| 2024-08-30 | 2,910 | 2,910 | 2,910 | 2,910 | 200 | 2,910 |
| 2024-08-29 | 2,901 | 2,916 | 2,855 | 2,910 | 1,800 | 2,910 |
| 2024-08-28 | 2,930 | 2,930 | 2,901 | 2,901 | 700 | 2,901 |
| 2024-08-27 | 2,950 | 2,950 | 2,919 | 2,930 | 2,100 | 2,930 |
| 2024-08-26 | 2,946 | 2,950 | 2,930 | 2,930 | 1,000 | 2,930 |
| 2024-08-23 | 2,899 | 2,900 | 2,851 | 2,899 | 1,700 | 2,899 |
| 2024-08-22 | 2,900 | 2,900 | 2,851 | 2,899 | 300 | 2,899 |
| 2024-08-21 | 2,903 | 2,927 | 2,878 | 2,924 | 1,000 | 2,924 |
| 2024-08-20 | 2,930 | 2,930 | 2,901 | 2,920 | 700 | 2,920 |
| 2024-08-19 | 2,961 | 2,961 | 2,887 | 2,933 | 2,600 | 2,933 |
| 2024-08-16 | 2,873 | 2,939 | 2,873 | 2,939 | 600 | 2,939 |
| 2024-08-15 | 2,910 | 2,919 | 2,910 | 2,919 | 500 | 2,919 |
| 2024-08-14 | 2,862 | 2,919 | 2,854 | 2,897 | 2,100 | 2,897 |
| 2024-08-13 | 2,812 | 2,886 | 2,812 | 2,850 | 2,300 | 2,850 |
| 2024-08-09 | 2,837 | 2,950 | 2,756 | 2,812 | 18,900 | 2,812 |
| 2024-08-08 | 2,799 | 2,799 | 2,798 | 2,798 | 200 | 2,798 |
| 2024-08-07 | 2,769 | 2,827 | 2,750 | 2,800 | 1,500 | 2,800 |
| 2024-08-06 | 2,685 | 2,719 | 2,685 | 2,719 | 500 | 2,719 |
| 2024-08-05 | 2,427 | 2,700 | 2,427 | 2,685 | 4,400 | 2,685 |
| 2024-08-02 | 2,707 | 2,806 | 2,705 | 2,777 | 2,100 | 2,777 |
| 2024-08-01 | 2,847 | 2,859 | 2,809 | 2,857 | 1,100 | 2,857 |
| 2024-07-31 | 2,856 | 2,899 | 2,844 | 2,897 | 2,200 | 2,897 |
| 2024-07-30 | 2,854 | 2,854 | 2,854 | 2,854 | 200 | 2,854 |
| 2024-07-29 | 2,854 | 2,904 | 2,853 | 2,853 | 700 | 2,853 |
| 2024-07-26 | 2,851 | 2,852 | 2,851 | 2,852 | 300 | 2,852 |
| 2024-07-25 | 2,908 | 2,909 | 2,855 | 2,855 | 700 | 2,855 |
| 2024-07-24 | - | - | - | 2,846 | - | 2,846 |
| 2024-07-23 | 2,844 | 2,887 | 2,844 | 2,846 | 800 | 2,846 |
| 2024-07-22 | 2,901 | 2,901 | 2,842 | 2,842 | 4,000 | 2,842 |
| 2024-07-19 | 2,858 | 2,893 | 2,816 | 2,889 | 1,200 | 2,889 |
| 2024-07-18 | 2,848 | 2,850 | 2,835 | 2,845 | 3,800 | 2,845 |
| 2024-07-17 | 2,830 | 2,895 | 2,830 | 2,834 | 1,100 | 2,834 |
| 2024-07-16 | 2,920 | 2,921 | 2,800 | 2,800 | 4,100 | 2,800 |
| 2024-07-12 | 2,870 | 2,911 | 2,860 | 2,870 | 900 | 2,870 |
| 2024-07-11 | 2,920 | 2,920 | 2,870 | 2,870 | 700 | 2,870 |
| 2024-07-10 | 2,901 | 2,917 | 2,901 | 2,917 | 200 | 2,917 |
| 2024-07-09 | 2,906 | 2,920 | 2,906 | 2,920 | 500 | 2,920 |
| 2024-07-08 | 2,934 | 2,942 | 2,917 | 2,918 | 900 | 2,918 |
| 2024-07-05 | 2,943 | 2,955 | 2,932 | 2,955 | 400 | 2,955 |
| 2024-07-04 | 2,958 | 2,958 | 2,955 | 2,955 | 400 | 2,955 |
| 2024-07-03 | 2,976 | 2,976 | 2,888 | 2,959 | 1,200 | 2,959 |
| 2024-07-02 | 2,929 | 2,959 | 2,928 | 2,959 | 400 | 2,959 |
| 2024-07-01 | 2,931 | 2,967 | 2,930 | 2,930 | 2,500 | 2,930 |
| 2024-06-28 | 2,980 | 3,160 | 2,932 | 2,967 | 7,200 | 2,967 |
| 2024-06-27 | 2,929 | 2,989 | 2,927 | 2,980 | 3,300 | 2,980 |
| 2024-06-26 | 2,897 | 2,918 | 2,890 | 2,918 | 1,900 | 2,918 |
| 2024-06-25 | 2,825 | 2,899 | 2,825 | 2,899 | 3,000 | 2,899 |
| 2024-06-24 | 2,800 | 2,800 | 2,789 | 2,800 | 600 | 2,800 |
| 2024-06-21 | 2,763 | 2,772 | 2,755 | 2,755 | 500 | 2,755 |
| 2024-06-20 | 2,767 | 2,809 | 2,761 | 2,761 | 700 | 2,761 |
| 2024-06-19 | 2,710 | 2,780 | 2,710 | 2,760 | 1,200 | 2,760 |
| 2024-06-18 | 2,720 | 2,720 | 2,703 | 2,703 | 400 | 2,703 |
| 2024-06-17 | 2,764 | 2,764 | 2,700 | 2,720 | 1,200 | 2,720 |
| 2024-06-14 | 2,759 | 2,764 | 2,713 | 2,764 | 2,900 | 2,764 |
| 2024-06-13 | 2,723 | 2,730 | 2,709 | 2,709 | 800 | 2,709 |
| 2024-06-12 | 2,762 | 2,762 | 2,717 | 2,723 | 1,700 | 2,723 |
| 2024-06-11 | 2,782 | 2,854 | 2,762 | 2,762 | 6,300 | 2,762 |
| 2024-06-10 | 2,796 | 2,796 | 2,780 | 2,782 | 700 | 2,782 |
| 2024-06-07 | 2,770 | 2,790 | 2,770 | 2,790 | 200 | 2,790 |
| 2024-06-06 | 2,783 | 2,783 | 2,775 | 2,775 | 500 | 2,775 |
| 2024-06-05 | 2,776 | 2,790 | 2,776 | 2,790 | 400 | 2,790 |
| 2024-06-04 | 2,785 | 2,798 | 2,784 | 2,798 | 500 | 2,798 |
| 2024-06-03 | 2,788 | 2,827 | 2,788 | 2,788 | 800 | 2,788 |
| 2024-05-31 | 2,834 | 2,834 | 2,766 | 2,788 | 1,000 | 2,788 |
| 2024-05-30 | 2,800 | 2,834 | 2,800 | 2,834 | 1,000 | 2,834 |
| 2024-05-29 | 2,876 | 2,876 | 2,800 | 2,800 | 2,000 | 2,800 |
| 2024-05-28 | 2,897 | 2,899 | 2,885 | 2,885 | 1,500 | 2,885 |
| 2024-05-27 | 2,896 | 2,918 | 2,896 | 2,900 | 1,100 | 2,900 |
| 2024-05-24 | 2,910 | 2,910 | 2,900 | 2,900 | 600 | 2,900 |
| 2024-05-23 | 2,904 | 2,930 | 2,900 | 2,910 | 1,100 | 2,910 |
| 2024-05-22 | 2,938 | 2,938 | 2,906 | 2,906 | 300 | 2,906 |
| 2024-05-21 | 2,949 | 2,949 | 2,940 | 2,940 | 500 | 2,940 |
| 2024-05-20 | 2,921 | 2,949 | 2,900 | 2,949 | 2,300 | 2,949 |
| 2024-05-17 | 2,951 | 2,977 | 2,950 | 2,950 | 600 | 2,950 |
| 2024-05-16 | 2,980 | 3,005 | 2,950 | 2,950 | 2,700 | 2,950 |
| 2024-05-15 | 2,977 | 3,050 | 2,971 | 2,980 | 2,500 | 2,980 |
| 2024-05-14 | 3,215 | 3,215 | 2,975 | 2,986 | 6,200 | 2,986 |
| 2024-05-13 | 3,040 | 3,370 | 2,875 | 3,370 | 8,100 | 3,370 |
| 2024-05-10 | 3,395 | 3,395 | 3,200 | 3,320 | 4,100 | 3,320 |
| 2024-05-09 | 3,415 | 3,415 | 3,295 | 3,295 | 1,900 | 3,295 |
| 2024-05-08 | 3,365 | 3,405 | 3,365 | 3,405 | 2,400 | 3,405 |
| 2024-05-07 | 3,350 | 3,365 | 3,350 | 3,365 | 500 | 3,365 |
| 2024-05-02 | 3,320 | 3,365 | 3,320 | 3,365 | 500 | 3,365 |
| 2024-05-01 | 3,355 | 3,365 | 3,310 | 3,310 | 2,500 | 3,310 |
| 2024-04-30 | 3,365 | 3,365 | 3,315 | 3,365 | 1,800 | 3,365 |
| 2024-04-26 | 3,300 | 3,315 | 3,255 | 3,315 | 800 | 3,315 |
| 2024-04-25 | 3,270 | 3,300 | 3,270 | 3,300 | 700 | 3,300 |
| 2024-04-24 | 3,255 | 3,255 | 3,255 | 3,255 | 200 | 3,255 |
| 2024-04-23 | 3,250 | 3,260 | 3,250 | 3,260 | 300 | 3,260 |
| 2024-04-22 | 3,255 | 3,265 | 3,115 | 3,210 | 1,800 | 3,210 |
| 2024-04-19 | 3,240 | 3,245 | 3,230 | 3,230 | 500 | 3,230 |
| 2024-04-18 | 3,335 | 3,335 | 3,245 | 3,245 | 300 | 3,245 |
| 2024-04-17 | 3,320 | 3,330 | 3,320 | 3,330 | 1,500 | 3,330 |
| 2024-04-16 | 3,270 | 3,270 | 3,270 | 3,270 | 100 | 3,270 |
| 2024-04-15 | 3,295 | 3,320 | 3,225 | 3,320 | 1,800 | 3,320 |
| 2024-04-12 | 3,300 | 3,300 | 3,235 | 3,295 | 400 | 3,295 |
| 2024-04-11 | 3,255 | 3,280 | 3,240 | 3,280 | 700 | 3,280 |
| 2024-04-10 | 3,265 | 3,265 | 3,265 | 3,265 | 300 | 3,265 |
| 2024-04-09 | 3,310 | 3,325 | 3,200 | 3,270 | 4,300 | 3,270 |
| 2024-04-08 | 3,315 | 3,315 | 3,290 | 3,290 | 900 | 3,290 |
| 2024-04-05 | 3,295 | 3,300 | 3,285 | 3,300 | 1,600 | 3,300 |
| 2024-04-04 | 3,315 | 3,315 | 3,285 | 3,315 | 5,000 | 3,315 |
| 2024-04-03 | 3,265 | 3,265 | 3,195 | 3,245 | 800 | 3,245 |
| 2024-04-02 | 3,220 | 3,335 | 3,220 | 3,265 | 2,800 | 3,265 |
| 2024-04-01 | 3,300 | 3,355 | 3,300 | 3,355 | 1,300 | 3,355 |
| 2024-03-29 | 3,230 | 3,370 | 3,230 | 3,370 | 1,200 | 3,370 |
| 2024-03-28 | 3,330 | 3,355 | 3,260 | 3,300 | 1,800 | 3,300 |
| 2024-03-27 | 3,420 | 3,420 | 3,325 | 3,375 | 1,400 | 3,375 |
| 2024-03-26 | 3,430 | 3,430 | 3,370 | 3,410 | 1,300 | 3,410 |
| 2024-03-25 | 3,400 | 3,420 | 3,400 | 3,420 | 1,000 | 3,420 |
| 2024-03-22 | 3,400 | 3,400 | 3,400 | 3,400 | 300 | 3,400 |
| 2024-03-21 | 3,345 | 3,400 | 3,315 | 3,400 | 3,100 | 3,400 |
| 2024-03-19 | 3,310 | 3,355 | 3,280 | 3,350 | 1,500 | 3,350 |
| 2024-03-18 | 3,260 | 3,395 | 3,250 | 3,320 | 3,200 | 3,320 |
| 2024-03-15 | 3,400 | 3,400 | 3,305 | 3,305 | 900 | 3,305 |
| 2024-03-14 | 3,285 | 3,400 | 3,270 | 3,360 | 4,300 | 3,360 |
| 2024-03-13 | 3,330 | 3,330 | 3,240 | 3,240 | 500 | 3,240 |
| 2024-03-12 | 3,255 | 3,305 | 3,225 | 3,305 | 800 | 3,305 |
| 2024-03-11 | 3,355 | 3,355 | 3,255 | 3,265 | 2,600 | 3,265 |
| 2024-03-08 | 3,355 | 3,355 | 3,340 | 3,355 | 700 | 3,355 |
| 2024-03-07 | 3,270 | 3,345 | 3,270 | 3,345 | 800 | 3,345 |
| 2024-03-06 | 3,280 | 3,300 | 3,275 | 3,300 | 1,200 | 3,300 |
| 2024-03-05 | 3,270 | 3,385 | 3,270 | 3,310 | 900 | 3,310 |
| 2024-03-04 | 3,350 | 3,365 | 3,265 | 3,270 | 4,200 | 3,270 |
| 2024-03-01 | 3,420 | 3,420 | 3,350 | 3,350 | 1,700 | 3,350 |
| 2024-02-29 | 3,395 | 3,420 | 3,295 | 3,420 | 1,600 | 3,420 |
| 2024-02-28 | 3,340 | 3,395 | 3,340 | 3,395 | 2,700 | 3,395 |
| 2024-02-27 | 3,225 | 3,340 | 3,225 | 3,340 | 4,700 | 3,340 |
| 2024-02-26 | 3,300 | 3,320 | 3,215 | 3,285 | 3,000 | 3,285 |
| 2024-02-22 | 3,300 | 3,320 | 3,220 | 3,220 | 2,800 | 3,220 |
| 2024-02-21 | 3,240 | 3,275 | 3,240 | 3,275 | 4,600 | 3,275 |
| 2024-02-20 | 3,240 | 3,240 | 3,210 | 3,230 | 3,300 | 3,230 |
| 2024-02-19 | 3,095 | 3,240 | 3,095 | 3,210 | 9,500 | 3,210 |
| 2024-02-16 | 3,050 | 3,085 | 3,015 | 3,050 | 2,300 | 3,050 |
| 2024-02-15 | 3,070 | 3,075 | 3,015 | 3,050 | 1,400 | 3,050 |
| 2024-02-14 | 3,120 | 3,120 | 3,020 | 3,020 | 2,800 | 3,020 |
| 2024-02-13 | 3,090 | 3,170 | 3,015 | 3,020 | 9,100 | 3,020 |
| 2024-02-09 | 3,290 | 3,290 | 3,100 | 3,110 | 11,800 | 3,110 |
| 2024-02-08 | 3,280 | 3,285 | 3,230 | 3,285 | 2,800 | 3,285 |
| 2024-02-07 | 3,290 | 3,295 | 3,255 | 3,280 | 3,200 | 3,280 |
| 2024-02-06 | 3,285 | 3,290 | 3,265 | 3,290 | 1,600 | 3,290 |
| 2024-02-05 | 3,310 | 3,310 | 3,225 | 3,225 | 1,500 | 3,225 |
| 2024-02-02 | 3,265 | 3,265 | 3,195 | 3,240 | 900 | 3,240 |
| 2024-02-01 | 3,330 | 3,330 | 3,135 | 3,225 | 6,800 | 3,225 |
| 2024-01-31 | 3,285 | 3,300 | 3,260 | 3,300 | 1,300 | 3,300 |
| 2024-01-30 | 3,290 | 3,290 | 3,250 | 3,250 | 300 | 3,250 |
| 2024-01-29 | 3,250 | 3,290 | 3,245 | 3,290 | 2,700 | 3,290 |
| 2024-01-26 | 3,235 | 3,250 | 3,195 | 3,240 | 3,600 | 3,240 |
| 2024-01-25 | 3,150 | 3,165 | 3,150 | 3,165 | 500 | 3,165 |
| 2024-01-24 | 3,145 | 3,185 | 3,130 | 3,150 | 1,500 | 3,150 |
| 2024-01-23 | 3,195 | 3,200 | 3,175 | 3,175 | 1,200 | 3,175 |
| 2024-01-22 | 3,175 | 3,220 | 3,050 | 3,220 | 20,600 | 3,220 |
| 2024-01-19 | 3,180 | 3,230 | 3,120 | 3,155 | 900 | 3,155 |
| 2024-01-18 | 3,140 | 3,180 | 3,110 | 3,110 | 1,700 | 3,110 |
| 2024-01-17 | 3,355 | 3,355 | 3,145 | 3,165 | 6,000 | 3,165 |
| 2024-01-16 | 3,350 | 3,350 | 3,295 | 3,300 | 2,300 | 3,300 |
| 2024-01-15 | 3,255 | 3,300 | 3,235 | 3,295 | 1,400 | 3,295 |
| 2024-01-12 | 3,250 | 3,335 | 3,245 | 3,255 | 5,300 | 3,255 |
| 2024-01-11 | 3,200 | 3,245 | 3,195 | 3,245 | 1,200 | 3,245 |
| 2024-01-10 | 3,100 | 3,195 | 3,100 | 3,195 | 3,600 | 3,195 |
| 2024-01-09 | 3,090 | 3,120 | 3,090 | 3,100 | 4,100 | 3,100 |
| 2024-01-05 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 3,050 |
| 2024-01-04 | 3,005 | 3,080 | 3,005 | 3,020 | 2,200 | 3,020 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
