6342 (株)太平製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-28---1,601-1,601
2022-09-271,6011,6011,6011,6011001,601
2022-09-261,6241,6241,6241,6241001,624
2022-09-22---1,660-1,660
2022-09-211,6971,6971,6601,6606001,660
2022-09-201,6711,6711,6711,6712001,671
2022-09-16---1,670-1,670
2022-09-15---1,670-1,670
2022-09-14---1,670-1,670
2022-09-13---1,670-1,670
2022-09-12---1,670-1,670
2022-09-091,6701,6701,6701,6701001,670
2022-09-08---1,651-1,651
2022-09-071,6511,6511,6511,6511001,651
2022-09-06---1,651-1,651
2022-09-051,6511,6511,6511,6518001,651
2022-09-021,6511,6511,6511,6511001,651
2022-09-011,6851,6851,6621,6705001,670
2022-08-311,7251,7251,7251,7252001,725
2022-08-30---1,685-1,685
2022-08-291,6861,6861,6851,6852001,685
2022-08-261,6851,6851,6851,6856001,685
2022-08-25---1,708-1,708
2022-08-241,7001,7081,7001,7083001,708
2022-08-23---1,700-1,700
2022-08-221,7761,7761,6961,7007001,700
2022-08-191,7001,7001,7001,7003001,700
2022-08-18---1,688-1,688
2022-08-171,7201,7201,6881,6888001,688
2022-08-16---1,720-1,720
2022-08-151,7361,7361,7201,7207001,720
2022-08-121,7521,7801,7501,7501,6001,750
2022-08-101,6751,7151,6751,7154001,715
2022-08-091,6751,6751,6751,6751001,675
2022-08-08---1,675-1,675
2022-08-051,6751,6751,6751,6751001,675
2022-08-041,6651,6651,6651,6654001,665
2022-08-03---1,680-1,680
2022-08-021,6901,6901,6701,6801,9001,680
2022-08-011,6511,6921,6511,6922001,692
2022-07-291,6901,6901,6901,6902001,690
2022-07-28---1,650-1,650
2022-07-27---1,650-1,650
2022-07-26---1,650-1,650
2022-07-251,6501,6501,6501,6503001,650
2022-07-221,6901,6901,6901,6901001,690
2022-07-211,7101,7151,6601,7143,9001,714
2022-07-201,6321,6511,6251,6511,7001,651
2022-07-191,6321,6321,6171,6173001,617
2022-07-151,5551,5551,5551,5552001,555
2022-07-141,5551,5551,5551,5552001,555
2022-07-131,5501,5501,5501,5502001,550
2022-07-12---1,540-1,540
2022-07-111,5401,5401,5401,5401001,540
2022-07-08---1,540-1,540
2022-07-07---1,540-1,540
2022-07-06---1,540-1,540
2022-07-051,5401,5401,5401,5401001,540
2022-07-041,5601,5601,5601,5601001,560
2022-07-011,5511,5511,5511,5512001,551
2022-06-301,6341,6341,5821,5823,4001,582
2022-06-291,5801,5941,5801,5944001,594
2022-06-281,5801,5851,5801,5857001,585
2022-06-271,5551,5551,5551,5553001,555
2022-06-24---1,555-1,555
2022-06-231,5551,5551,5551,5551001,555
2022-06-221,5461,5791,5461,5794001,579
2022-06-211,5861,5861,5861,5867001,586
2022-06-201,5921,5921,5861,5867001,586
2022-06-171,5981,5981,5911,5925001,592
2022-06-161,5901,5931,5881,5937001,593
2022-06-151,5701,5701,5701,5701001,570
2022-06-141,5361,5511,5361,5516001,551
2022-06-131,5301,5301,5301,5301001,530
2022-06-10---1,525-1,525
2022-06-091,5281,5281,5251,5253001,525
2022-06-081,5421,5421,5281,5283001,528
2022-06-07---1,568-1,568
2022-06-061,5401,5681,5401,5682001,568
2022-06-031,5201,5401,5201,5402001,540
2022-06-02---1,520-1,520
2022-06-011,5571,5571,5201,5202001,520
2022-05-311,5971,5971,5571,5573001,557
2022-05-30---1,557-1,557
2022-05-271,5201,5571,5201,5573001,557
2022-05-261,5201,5201,5201,5201001,520
2022-05-251,5011,5111,5011,5091,0001,509
2022-05-241,5801,6411,5011,5013,0001,501
2022-05-231,5681,5801,5681,5801,1001,580
2022-05-201,5681,5681,5681,5682001,568
2022-05-19---1,570-1,570
2022-05-18---1,570-1,570
2022-05-171,5701,5701,5701,5701,8001,570
2022-05-16---1,570-1,570
2022-05-13---1,570-1,570
2022-05-12---1,570-1,570
2022-05-111,5701,5701,5701,5701001,570
2022-05-101,5631,5701,5351,5353001,535
2022-05-091,5131,5131,5131,5132001,513
2022-05-06---1,513-1,513
2022-05-021,5031,5131,5031,5132001,513
2022-04-281,5801,5801,5701,5704001,570
2022-04-27---1,580-1,580
2022-04-26---1,580-1,580
2022-04-251,5791,5801,5791,5803001,580
2022-04-22---1,570-1,570
2022-04-211,5741,5741,5701,5706001,570
2022-04-20---1,560-1,560
2022-04-191,5051,5601,5051,5608001,560
2022-04-181,5071,5451,5071,5454001,545
2022-04-15---1,495-1,495
2022-04-14---1,495-1,495
2022-04-131,4951,4951,4951,4954001,495
2022-04-121,5001,5001,5001,5002001,500
2022-04-11---1,545-1,545
2022-04-081,5391,5451,5191,5451,5001,545
2022-04-071,5801,5801,5791,5792001,579
2022-04-06---1,580-1,580
2022-04-05---1,580-1,580
2022-04-041,5801,5801,5801,5802001,580
2022-04-011,5801,5801,5801,5802001,580
2022-03-311,5801,5801,5801,5802001,580
2022-03-30---1,540-1,540
2022-03-29---1,540-1,540
2022-03-28---1,540-1,540
2022-03-25---1,540-1,540
2022-03-241,5401,5401,5401,5402001,540
2022-03-231,5421,5421,5421,5422,2001,542
2022-03-221,5791,5801,5411,5421,0001,542
2022-03-181,5751,5751,5401,5408001,540
2022-03-17---1,579-1,579
2022-03-161,5191,5791,5191,5791,3001,579
2022-03-15---1,510-1,510
2022-03-14---1,510-1,510
2022-03-111,5151,5151,5101,5102001,510
2022-03-101,4951,5231,4951,5231,0001,523
2022-03-091,5751,5751,5751,5751001,575
2022-03-081,5801,5801,5801,5803001,580
2022-03-071,5911,5911,5901,5904001,590
2022-03-041,6091,6091,5901,5916001,591
2022-03-03---1,609-1,609
2022-03-02---1,609-1,609
2022-03-011,6091,6091,6091,6092001,609
2022-02-281,6111,6111,6111,6115001,611
2022-02-251,6131,6131,6131,6131,5001,613
2022-02-241,6131,6131,6131,6132001,613
2022-02-22---1,630-1,630
2022-02-211,6371,6461,6301,6301,3001,630
2022-02-181,6551,6671,6551,6674001,667
2022-02-171,6501,6501,6501,6501001,650
2022-02-161,6561,6651,6501,6508001,650
2022-02-151,6531,6531,6531,6531001,653
2022-02-141,6531,6531,6531,6531001,653
2022-02-10---1,653-1,653
2022-02-09---1,653-1,653
2022-02-08---1,653-1,653
2022-02-071,6531,6531,6531,6539001,653
2022-02-041,6071,6531,6071,6531,4001,653
2022-02-03---1,613-1,613
2022-02-02---1,613-1,613
2022-02-011,6131,6131,6131,6131001,613
2022-01-311,6131,6531,6131,6534001,653
2022-01-281,6111,6111,6111,6111001,611
2022-01-271,6111,6111,6111,6111001,611
2022-01-261,6251,6251,6251,6251001,625
2022-01-25---1,666-1,666
2022-01-24---1,666-1,666
2022-01-211,6661,6661,6661,6664001,666
2022-01-201,6371,6501,6371,6502001,650
2022-01-19---1,610-1,610
2022-01-18---1,610-1,610
2022-01-171,6511,6511,6091,6101,3001,610
2022-01-141,6701,6701,6501,6506001,650
2022-01-13---1,680-1,680
2022-01-121,6801,6801,6801,6801001,680
2022-01-11---1,680-1,680
2022-01-071,6901,6901,6801,6802001,680
2022-01-06---1,692-1,692
2022-01-051,6921,6921,6921,6921001,692
2022-01-04---1,732-1,732

分割・併合履歴 : [2017-09-27]1株→0.1株