6342 (株)太平製作所 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 116 | 116 | 115 | 115 | 6,000 | 1,150 |
| 1983-12-26 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 1983-12-23 | 115 | 115 | 113 | 113 | 8,000 | 1,130 |
| 1983-12-22 | 114 | 115 | 114 | 115 | 9,000 | 1,150 |
| 1983-12-21 | 112 | 112 | 112 | 112 | 6,000 | 1,120 |
| 1983-12-20 | 115 | 116 | 111 | 115 | 5,000 | 1,150 |
| 1983-12-19 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1983-12-16 | 118 | 119 | 118 | 119 | 14,000 | 1,190 |
| 1983-12-15 | 118 | 118 | 118 | 118 | 10,000 | 1,180 |
| 1983-12-14 | 115 | 118 | 115 | 118 | 5,000 | 1,180 |
| 1983-12-13 | 120 | 120 | 115 | 115 | 5,000 | 1,150 |
| 1983-12-12 | 120 | 120 | 120 | 120 | 24,000 | 1,200 |
| 1983-12-09 | 121 | 121 | 120 | 120 | 26,000 | 1,200 |
| 1983-12-07 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 1983-12-06 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 1983-12-05 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 1983-12-02 | 125 | 125 | 120 | 120 | 15,000 | 1,200 |
| 1983-12-01 | 120 | 125 | 120 | 123 | 33,000 | 1,230 |
| 1983-11-30 | 120 | 120 | 120 | 120 | 19,000 | 1,200 |
| 1983-11-29 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 1983-11-28 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 1983-11-26 | 121 | 121 | 121 | 121 | 6,000 | 1,210 |
| 1983-11-25 | 121 | 121 | 121 | 121 | 7,000 | 1,210 |
| 1983-11-24 | 124 | 124 | 120 | 120 | 13,000 | 1,200 |
| 1983-11-22 | 124 | 125 | 123 | 125 | 9,000 | 1,250 |
| 1983-11-21 | 125 | 125 | 124 | 124 | 17,000 | 1,240 |
| 1983-11-19 | 125 | 125 | 125 | 125 | 12,000 | 1,250 |
| 1983-11-18 | 125 | 125 | 125 | 125 | 8,000 | 1,250 |
| 1983-11-17 | 126 | 127 | 122 | 122 | 12,000 | 1,220 |
| 1983-11-16 | 125 | 128 | 121 | 125 | 45,000 | 1,250 |
| 1983-11-15 | 121 | 125 | 121 | 125 | 6,000 | 1,250 |
| 1983-11-14 | 120 | 121 | 120 | 120 | 12,000 | 1,200 |
| 1983-11-11 | 120 | 120 | 120 | 120 | 34,000 | 1,200 |
| 1983-11-10 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 1983-11-09 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 1983-11-08 | 120 | 120 | 116 | 116 | 19,000 | 1,160 |
| 1983-11-07 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 1983-11-05 | 125 | 125 | 124 | 124 | 11,000 | 1,240 |
| 1983-11-04 | 128 | 128 | 119 | 119 | 30,000 | 1,190 |
| 1983-11-02 | 120 | 122 | 118 | 122 | 47,000 | 1,220 |
| 1983-11-01 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 1983-10-31 | 120 | 120 | 120 | 120 | 8,000 | 1,200 |
| 1983-10-28 | 119 | 119 | 118 | 118 | 4,000 | 1,180 |
| 1983-10-27 | 118 | 120 | 118 | 120 | 2,000 | 1,200 |
| 1983-10-26 | 120 | 120 | 115 | 115 | 10,000 | 1,150 |
| 1983-10-25 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 1983-10-24 | 121 | 122 | 121 | 122 | 14,000 | 1,220 |
| 1983-10-22 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 1983-10-21 | 117 | 120 | 117 | 117 | 20,000 | 1,170 |
| 1983-10-20 | 117 | 117 | 117 | 117 | 5,000 | 1,170 |
| 1983-10-19 | 118 | 120 | 118 | 118 | 14,000 | 1,180 |
| 1983-10-18 | 116 | 118 | 116 | 118 | 16,000 | 1,180 |
| 1983-10-17 | 116 | 116 | 112 | 112 | 15,000 | 1,120 |
| 1983-10-14 | 117 | 117 | 116 | 116 | 10,000 | 1,160 |
| 1983-10-13 | 120 | 120 | 117 | 117 | 10,000 | 1,170 |
| 1983-10-12 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 1983-10-11 | 128 | 128 | 121 | 121 | 13,000 | 1,210 |
| 1983-10-07 | 114 | 120 | 112 | 120 | 62,000 | 1,200 |
| 1983-10-06 | 115 | 115 | 115 | 115 | 32,000 | 1,150 |
| 1983-10-05 | 115 | 115 | 115 | 115 | 18,000 | 1,150 |
| 1983-10-03 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 1983-10-01 | 112 | 112 | 111 | 111 | 22,000 | 1,110 |
| 1983-09-29 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 1983-09-28 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 1983-09-27 | 110 | 110 | 110 | 110 | 28,000 | 1,100 |
| 1983-09-26 | 109 | 110 | 109 | 110 | 10,000 | 1,100 |
| 1983-09-24 | 109 | 110 | 109 | 110 | 5,000 | 1,100 |
| 1983-09-21 | 103 | 103 | 103 | 103 | 11,000 | 1,030 |
| 1983-09-20 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 1983-09-17 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 1983-09-16 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 1983-09-14 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 1983-09-13 | 110 | 110 | 110 | 110 | 10,000 | 1,100 |
| 1983-09-12 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 1983-09-09 | 113 | 113 | 111 | 111 | 10,000 | 1,110 |
| 1983-09-08 | 113 | 113 | 113 | 113 | 4,000 | 1,130 |
| 1983-09-07 | 111 | 111 | 111 | 111 | 4,000 | 1,110 |
| 1983-09-05 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 1983-09-03 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 1983-09-02 | 112 | 112 | 111 | 111 | 16,000 | 1,110 |
| 1983-08-30 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 1983-08-26 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 1983-08-25 | 111 | 111 | 111 | 111 | 5,000 | 1,110 |
| 1983-08-24 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 1983-08-22 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 1983-08-20 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 1983-08-19 | 115 | 115 | 115 | 115 | 10,000 | 1,150 |
| 1983-08-18 | 113 | 113 | 113 | 113 | 5,000 | 1,130 |
| 1983-08-17 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 1983-08-16 | 113 | 113 | 113 | 113 | 5,000 | 1,130 |
| 1983-08-15 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1983-08-12 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 1983-08-11 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 1983-08-10 | 113 | 113 | 113 | 113 | 6,000 | 1,130 |
| 1983-08-06 | 116 | 116 | 116 | 116 | 6,000 | 1,160 |
| 1983-08-05 | 114 | 115 | 114 | 115 | 4,000 | 1,150 |
| 1983-08-04 | 115 | 115 | 113 | 113 | 7,000 | 1,130 |
| 1983-08-03 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 1983-08-02 | 112 | 112 | 111 | 111 | 4,000 | 1,110 |
| 1983-08-01 | 115 | 115 | 111 | 111 | 6,000 | 1,110 |
| 1983-07-30 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 1983-07-29 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 1983-07-28 | 112 | 112 | 112 | 112 | 5,000 | 1,120 |
| 1983-07-27 | 111 | 112 | 111 | 112 | 3,000 | 1,120 |
| 1983-07-26 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 1983-07-25 | 115 | 115 | 112 | 112 | 8,000 | 1,120 |
| 1983-07-23 | 113 | 113 | 112 | 112 | 6,000 | 1,120 |
| 1983-07-22 | 112 | 112 | 112 | 112 | 4,000 | 1,120 |
| 1983-07-21 | 114 | 114 | 111 | 111 | 8,000 | 1,110 |
| 1983-07-20 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 1983-07-15 | 115 | 116 | 112 | 115 | 6,000 | 1,150 |
| 1983-07-14 | 111 | 112 | 111 | 111 | 10,000 | 1,110 |
| 1983-07-13 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 1983-07-12 | 113 | 113 | 113 | 113 | 6,000 | 1,130 |
| 1983-07-11 | 116 | 116 | 113 | 116 | 8,000 | 1,160 |
| 1983-07-08 | 111 | 116 | 111 | 113 | 5,000 | 1,130 |
| 1983-07-07 | 116 | 116 | 110 | 110 | 18,000 | 1,100 |
| 1983-07-06 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 1983-07-05 | 111 | 116 | 111 | 116 | 9,000 | 1,160 |
| 1983-07-04 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 1983-07-02 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1983-07-01 | 116 | 116 | 116 | 116 | 6,000 | 1,160 |
| 1983-06-30 | 116 | 116 | 116 | 116 | 4,000 | 1,160 |
| 1983-06-29 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 1983-06-28 | 115 | 115 | 115 | 115 | 7,000 | 1,150 |
| 1983-06-27 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1983-06-24 | 120 | 120 | 110 | 110 | 10,000 | 1,100 |
| 1983-06-23 | 110 | 117 | 110 | 117 | 2,000 | 1,170 |
| 1983-06-20 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 1983-06-17 | 106 | 106 | 106 | 106 | 6,000 | 1,060 |
| 1983-06-16 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 1983-06-14 | 118 | 118 | 115 | 115 | 13,000 | 1,150 |
| 1983-06-13 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 1983-06-11 | 113 | 120 | 113 | 120 | 5,000 | 1,200 |
| 1983-06-10 | 118 | 118 | 117 | 117 | 14,000 | 1,170 |
| 1983-06-09 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 1983-06-08 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 1983-06-06 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 1983-06-04 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1983-06-03 | 120 | 120 | 119 | 119 | 9,000 | 1,190 |
| 1983-06-02 | 121 | 122 | 120 | 120 | 22,000 | 1,200 |
| 1983-06-01 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 1983-05-31 | 120 | 121 | 120 | 121 | 6,000 | 1,210 |
| 1983-05-30 | 119 | 120 | 119 | 120 | 9,000 | 1,200 |
| 1983-05-28 | 119 | 119 | 119 | 119 | 5,000 | 1,190 |
| 1983-05-27 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 1983-05-26 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 1983-05-25 | 118 | 118 | 118 | 118 | 11,000 | 1,180 |
| 1983-05-24 | 118 | 118 | 118 | 118 | 8,000 | 1,180 |
| 1983-05-23 | 118 | 118 | 118 | 118 | 5,000 | 1,180 |
| 1983-05-20 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 1983-05-19 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 1983-05-18 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 1983-05-17 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 1983-05-16 | 118 | 118 | 118 | 118 | 9,000 | 1,180 |
| 1983-05-14 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 1983-05-11 | 119 | 119 | 117 | 117 | 6,000 | 1,170 |
| 1983-05-10 | 119 | 120 | 117 | 117 | 14,000 | 1,170 |
| 1983-05-09 | 120 | 120 | 120 | 120 | 13,000 | 1,200 |
| 1983-05-07 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 1983-05-06 | 118 | 120 | 118 | 120 | 4,000 | 1,200 |
| 1983-04-28 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 1983-04-27 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 1983-04-25 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 1983-04-23 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 1983-04-22 | 116 | 116 | 114 | 114 | 6,000 | 1,140 |
| 1983-04-21 | 115 | 115 | 113 | 113 | 9,000 | 1,130 |
| 1983-04-20 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1983-04-19 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 1983-04-18 | 125 | 125 | 120 | 120 | 7,000 | 1,200 |
| 1983-04-15 | 124 | 125 | 124 | 125 | 10,000 | 1,250 |
| 1983-04-14 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 1983-04-13 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 1983-04-12 | 127 | 127 | 127 | 127 | 8,000 | 1,270 |
| 1983-04-11 | 128 | 130 | 127 | 127 | 11,000 | 1,270 |
| 1983-04-09 | 127 | 127 | 127 | 127 | 8,000 | 1,270 |
| 1983-04-08 | 127 | 128 | 127 | 127 | 7,000 | 1,270 |
| 1983-04-07 | 127 | 127 | 127 | 127 | 6,000 | 1,270 |
| 1983-04-06 | 127 | 127 | 127 | 127 | 8,000 | 1,270 |
| 1983-04-05 | 127 | 127 | 127 | 127 | 4,000 | 1,270 |
| 1983-04-04 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 1983-04-02 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 1983-04-01 | 125 | 126 | 125 | 125 | 28,000 | 1,250 |
| 1983-03-31 | 126 | 126 | 126 | 126 | 15,000 | 1,260 |
| 1983-03-30 | 125 | 126 | 125 | 126 | 7,000 | 1,260 |
| 1983-03-29 | 125 | 125 | 125 | 125 | 25,000 | 1,250 |
| 1983-03-28 | 123 | 125 | 123 | 125 | 6,000 | 1,250 |
| 1983-03-26 | 125 | 129 | 125 | 128 | 5,000 | 1,280 |
| 1983-03-25 | 120 | 125 | 120 | 125 | 15,000 | 1,250 |
| 1983-03-24 | 124 | 124 | 120 | 120 | 2,000 | 1,200 |
| 1983-03-23 | 120 | 120 | 120 | 120 | 18,000 | 1,200 |
| 1983-03-22 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 1983-03-18 | 118 | 120 | 118 | 120 | 10,000 | 1,200 |
| 1983-03-17 | 115 | 118 | 115 | 118 | 9,000 | 1,180 |
| 1983-03-16 | 118 | 118 | 118 | 118 | 10,000 | 1,180 |
| 1983-03-14 | 120 | 120 | 115 | 115 | 7,000 | 1,150 |
| 1983-03-12 | 118 | 120 | 117 | 120 | 5,000 | 1,200 |
| 1983-03-11 | 115 | 115 | 115 | 115 | 11,000 | 1,150 |
| 1983-03-10 | 115 | 115 | 115 | 115 | 24,000 | 1,150 |
| 1983-03-09 | 115 | 115 | 114 | 114 | 10,000 | 1,140 |
| 1983-03-08 | 108 | 111 | 107 | 111 | 18,000 | 1,110 |
| 1983-03-05 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 1983-03-04 | 111 | 111 | 107 | 107 | 9,000 | 1,070 |
| 1983-03-03 | 110 | 111 | 110 | 111 | 13,000 | 1,110 |
| 1983-03-02 | 114 | 114 | 110 | 110 | 5,000 | 1,100 |
| 1983-02-28 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1983-02-26 | 110 | 110 | 106 | 106 | 15,000 | 1,060 |
| 1983-02-25 | 110 | 110 | 110 | 110 | 6,000 | 1,100 |
| 1983-02-24 | 111 | 111 | 108 | 110 | 9,000 | 1,100 |
| 1983-02-23 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 1983-02-18 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 1983-02-17 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1983-02-14 | 116 | 116 | 114 | 114 | 3,000 | 1,140 |
| 1983-02-12 | 117 | 120 | 117 | 120 | 7,000 | 1,200 |
| 1983-02-10 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 1983-02-09 | 115 | 115 | 115 | 115 | 7,000 | 1,150 |
| 1983-02-08 | 112 | 115 | 111 | 115 | 8,000 | 1,150 |
| 1983-02-07 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 1983-02-05 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 1983-02-01 | 115 | 115 | 108 | 108 | 4,000 | 1,080 |
| 1983-01-31 | 109 | 109 | 108 | 108 | 3,000 | 1,080 |
| 1983-01-29 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 1983-01-28 | 108 | 108 | 107 | 107 | 2,000 | 1,070 |
| 1983-01-27 | 115 | 115 | 106 | 106 | 9,000 | 1,060 |
| 1983-01-25 | 115 | 115 | 109 | 109 | 5,000 | 1,090 |
| 1983-01-24 | 115 | 115 | 115 | 115 | 65,000 | 1,150 |
| 1983-01-21 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1983-01-20 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 1983-01-17 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1983-01-14 | 113 | 114 | 113 | 113 | 6,000 | 1,130 |
| 1983-01-13 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 1983-01-12 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 1983-01-11 | 127 | 127 | 127 | 127 | 10,000 | 1,270 |
| 1983-01-10 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 1983-01-08 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 1983-01-05 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
