6342 (株)太平製作所 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 1984-12-27 | 118 | 118 | 116 | 116 | 4,000 | 1,160 |
| 1984-12-26 | 115 | 120 | 115 | 120 | 3,000 | 1,200 |
| 1984-12-25 | 120 | 120 | 118 | 118 | 12,000 | 1,180 |
| 1984-12-24 | 126 | 126 | 120 | 120 | 5,000 | 1,200 |
| 1984-12-22 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 1984-12-21 | 124 | 125 | 124 | 125 | 7,000 | 1,250 |
| 1984-12-20 | 118 | 125 | 118 | 124 | 20,000 | 1,240 |
| 1984-12-19 | 127 | 127 | 118 | 120 | 27,000 | 1,200 |
| 1984-12-18 | 128 | 128 | 127 | 127 | 13,000 | 1,270 |
| 1984-12-17 | 131 | 131 | 128 | 128 | 29,000 | 1,280 |
| 1984-12-15 | 132 | 132 | 129 | 131 | 25,000 | 1,310 |
| 1984-12-14 | 132 | 137 | 130 | 131 | 45,000 | 1,310 |
| 1984-12-13 | 132 | 134 | 131 | 131 | 22,000 | 1,310 |
| 1984-12-12 | 135 | 140 | 132 | 132 | 43,000 | 1,320 |
| 1984-12-11 | 141 | 145 | 130 | 134 | 110,000 | 1,340 |
| 1984-12-10 | 149 | 149 | 136 | 140 | 106,000 | 1,400 |
| 1984-12-07 | 135 | 154 | 132 | 150 | 199,000 | 1,500 |
| 1984-12-06 | 115 | 138 | 115 | 131 | 121,000 | 1,310 |
| 1984-12-05 | 113 | 115 | 113 | 115 | 15,000 | 1,150 |
| 1984-12-04 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 1984-12-03 | 110 | 110 | 110 | 110 | 9,000 | 1,100 |
| 1984-12-01 | 113 | 113 | 113 | 113 | 7,000 | 1,130 |
| 1984-11-30 | 113 | 113 | 113 | 113 | 5,000 | 1,130 |
| 1984-11-29 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 1984-11-28 | 111 | 111 | 111 | 111 | 6,000 | 1,110 |
| 1984-11-27 | 110 | 114 | 110 | 114 | 2,000 | 1,140 |
| 1984-11-26 | 111 | 111 | 102 | 102 | 10,000 | 1,020 |
| 1984-11-24 | 114 | 119 | 110 | 110 | 14,000 | 1,100 |
| 1984-11-22 | 116 | 116 | 116 | 116 | 17,000 | 1,160 |
| 1984-11-21 | 113 | 115 | 113 | 115 | 9,000 | 1,150 |
| 1984-11-20 | 110 | 111 | 110 | 111 | 2,000 | 1,110 |
| 1984-11-19 | 118 | 120 | 118 | 120 | 13,000 | 1,200 |
| 1984-11-17 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 1984-11-16 | 115 | 115 | 114 | 114 | 4,000 | 1,140 |
| 1984-11-15 | 115 | 116 | 111 | 112 | 5,000 | 1,120 |
| 1984-11-14 | 113 | 113 | 111 | 111 | 10,000 | 1,110 |
| 1984-11-13 | 117 | 117 | 113 | 113 | 6,000 | 1,130 |
| 1984-11-12 | 116 | 117 | 116 | 117 | 11,000 | 1,170 |
| 1984-11-09 | 114 | 116 | 113 | 116 | 17,000 | 1,160 |
| 1984-11-08 | 110 | 114 | 110 | 114 | 24,000 | 1,140 |
| 1984-11-07 | 109 | 110 | 109 | 110 | 12,000 | 1,100 |
| 1984-11-06 | 110 | 110 | 107 | 107 | 25,000 | 1,070 |
| 1984-11-05 | 109 | 110 | 109 | 110 | 11,000 | 1,100 |
| 1984-11-02 | 110 | 110 | 107 | 110 | 15,000 | 1,100 |
| 1984-11-01 | 103 | 106 | 103 | 106 | 21,000 | 1,060 |
| 1984-10-31 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 1984-10-29 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1984-10-26 | 100 | 101 | 100 | 100 | 6,000 | 1,000 |
| 1984-10-25 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1984-10-24 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 1984-10-23 | 100 | 105 | 100 | 104 | 4,000 | 1,040 |
| 1984-10-22 | 99 | 99 | 99 | 99 | 9,000 | 990 |
| 1984-10-20 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 1984-10-19 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 1984-10-18 | 101 | 101 | 100 | 100 | 8,000 | 1,000 |
| 1984-10-17 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 1984-10-15 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 1984-10-11 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 1984-10-09 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 1984-10-08 | 99 | 104 | 99 | 104 | 2,000 | 1,040 |
| 1984-10-06 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 1984-10-04 | 99 | 99 | 95 | 95 | 4,000 | 950 |
| 1984-10-03 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 1984-09-28 | 99 | 99 | 96 | 96 | 11,000 | 960 |
| 1984-09-26 | 99 | 99 | 95 | 99 | 6,000 | 990 |
| 1984-09-25 | 105 | 105 | 99 | 99 | 2,000 | 990 |
| 1984-09-22 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 1984-09-21 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 1984-09-20 | 93 | 93 | 93 | 93 | 20,000 | 930 |
| 1984-09-17 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 1984-09-12 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 1984-09-10 | 98 | 99 | 98 | 99 | 2,000 | 990 |
| 1984-09-04 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 1984-09-03 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 1984-09-01 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1984-08-31 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 1984-08-29 | 95 | 95 | 95 | 95 | 8,000 | 950 |
| 1984-08-28 | 94 | 95 | 94 | 95 | 5,000 | 950 |
| 1984-08-27 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 1984-08-23 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 1984-08-22 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 1984-08-21 | 95 | 95 | 95 | 95 | 9,000 | 950 |
| 1984-08-18 | 95 | 95 | 95 | 95 | 15,000 | 950 |
| 1984-08-14 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 1984-08-09 | 98 | 98 | 96 | 96 | 17,000 | 960 |
| 1984-08-08 | 98 | 98 | 98 | 98 | 11,000 | 980 |
| 1984-08-07 | 98 | 98 | 98 | 98 | 14,000 | 980 |
| 1984-08-04 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 1984-08-03 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 1984-08-02 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 1984-08-01 | 104 | 104 | 104 | 104 | 5,000 | 1,040 |
| 1984-07-31 | 96 | 105 | 96 | 105 | 10,000 | 1,050 |
| 1984-07-30 | 104 | 104 | 98 | 103 | 57,000 | 1,030 |
| 1984-07-28 | 105 | 106 | 105 | 106 | 4,000 | 1,060 |
| 1984-07-27 | 105 | 105 | 105 | 105 | 17,000 | 1,050 |
| 1984-07-26 | 105 | 105 | 105 | 105 | 42,000 | 1,050 |
| 1984-07-24 | 107 | 107 | 107 | 107 | 9,000 | 1,070 |
| 1984-07-23 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 1984-07-20 | 105 | 107 | 105 | 107 | 3,000 | 1,070 |
| 1984-07-18 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 1984-07-17 | 107 | 107 | 105 | 105 | 12,000 | 1,050 |
| 1984-07-16 | 107 | 107 | 107 | 107 | 4,000 | 1,070 |
| 1984-07-13 | 108 | 108 | 107 | 107 | 8,000 | 1,070 |
| 1984-07-12 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 1984-07-11 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 1984-07-10 | 108 | 108 | 106 | 106 | 12,000 | 1,060 |
| 1984-07-09 | 107 | 110 | 107 | 110 | 2,000 | 1,100 |
| 1984-07-07 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 1984-07-06 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 1984-07-05 | 106 | 106 | 106 | 106 | 14,000 | 1,060 |
| 1984-07-04 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 1984-07-03 | 109 | 112 | 107 | 107 | 13,000 | 1,070 |
| 1984-07-02 | 105 | 107 | 105 | 105 | 26,000 | 1,050 |
| 1984-06-30 | 105 | 105 | 105 | 105 | 22,000 | 1,050 |
| 1984-06-29 | 106 | 106 | 105 | 105 | 32,000 | 1,050 |
| 1984-06-28 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 1984-06-27 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 1984-06-26 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 1984-06-23 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 1984-06-22 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 1984-06-21 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 1984-06-20 | 105 | 106 | 105 | 106 | 4,000 | 1,060 |
| 1984-06-19 | 105 | 106 | 105 | 105 | 18,000 | 1,050 |
| 1984-06-18 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 1984-06-16 | 105 | 105 | 105 | 105 | 10,000 | 1,050 |
| 1984-06-15 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 1984-06-14 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 1984-06-13 | 106 | 106 | 106 | 106 | 12,000 | 1,060 |
| 1984-06-12 | 105 | 105 | 105 | 105 | 8,000 | 1,050 |
| 1984-06-08 | 106 | 106 | 105 | 105 | 7,000 | 1,050 |
| 1984-06-06 | 109 | 109 | 109 | 109 | 8,000 | 1,090 |
| 1984-06-05 | 109 | 109 | 109 | 109 | 3,000 | 1,090 |
| 1984-06-04 | 108 | 109 | 108 | 109 | 15,000 | 1,090 |
| 1984-06-01 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 1984-05-31 | 109 | 109 | 107 | 107 | 13,000 | 1,070 |
| 1984-05-30 | 109 | 109 | 109 | 109 | 5,000 | 1,090 |
| 1984-05-29 | 107 | 107 | 107 | 107 | 7,000 | 1,070 |
| 1984-05-28 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 1984-05-26 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 1984-05-25 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 1984-05-24 | 105 | 105 | 105 | 105 | 13,000 | 1,050 |
| 1984-05-23 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 1984-05-22 | 106 | 106 | 105 | 106 | 14,000 | 1,060 |
| 1984-05-21 | 108 | 108 | 106 | 106 | 10,000 | 1,060 |
| 1984-05-19 | 106 | 106 | 106 | 106 | 18,000 | 1,060 |
| 1984-05-18 | 106 | 108 | 106 | 106 | 8,000 | 1,060 |
| 1984-05-17 | 106 | 106 | 106 | 106 | 10,000 | 1,060 |
| 1984-05-16 | 105 | 106 | 105 | 106 | 5,000 | 1,060 |
| 1984-05-15 | 108 | 108 | 105 | 105 | 3,000 | 1,050 |
| 1984-05-14 | 115 | 115 | 104 | 104 | 11,000 | 1,040 |
| 1984-05-11 | 105 | 115 | 105 | 114 | 29,000 | 1,140 |
| 1984-05-10 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 1984-05-09 | 100 | 100 | 100 | 100 | 19,000 | 1,000 |
| 1984-05-08 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1984-05-07 | 98 | 98 | 98 | 98 | 5,000 | 980 |
| 1984-05-04 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 1984-05-02 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 1984-04-28 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 1984-04-27 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
| 1984-04-26 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 1984-04-24 | 100 | 101 | 100 | 101 | 5,000 | 1,010 |
| 1984-04-23 | 104 | 104 | 101 | 101 | 4,000 | 1,010 |
| 1984-04-19 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1984-04-18 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 1984-04-17 | 99 | 99 | 98 | 98 | 9,000 | 980 |
| 1984-04-16 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 1984-04-13 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 1984-04-11 | 98 | 100 | 98 | 100 | 2,000 | 1,000 |
| 1984-04-06 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1984-04-05 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1984-04-04 | 100 | 101 | 100 | 101 | 2,000 | 1,010 |
| 1984-04-03 | 100 | 101 | 100 | 101 | 11,000 | 1,010 |
| 1984-04-02 | 100 | 100 | 100 | 100 | 11,000 | 1,000 |
| 1984-03-31 | 97 | 97 | 96 | 96 | 2,000 | 960 |
| 1984-03-30 | 99 | 99 | 95 | 95 | 37,000 | 950 |
| 1984-03-29 | 93 | 100 | 93 | 100 | 16,000 | 1,000 |
| 1984-03-28 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1984-03-27 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1984-03-26 | 103 | 103 | 100 | 100 | 15,000 | 1,000 |
| 1984-03-24 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 1984-03-23 | 103 | 103 | 103 | 103 | 5,000 | 1,030 |
| 1984-03-22 | 102 | 102 | 102 | 102 | 12,000 | 1,020 |
| 1984-03-21 | 103 | 103 | 102 | 102 | 18,000 | 1,020 |
| 1984-03-19 | 102 | 103 | 102 | 103 | 12,000 | 1,030 |
| 1984-03-17 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 1984-03-16 | 105 | 105 | 102 | 102 | 9,000 | 1,020 |
| 1984-03-15 | 105 | 105 | 105 | 105 | 11,000 | 1,050 |
| 1984-03-14 | 101 | 105 | 101 | 105 | 8,000 | 1,050 |
| 1984-03-13 | 111 | 111 | 105 | 106 | 14,000 | 1,060 |
| 1984-03-12 | 115 | 115 | 111 | 111 | 6,000 | 1,110 |
| 1984-03-09 | 116 | 116 | 115 | 115 | 8,000 | 1,150 |
| 1984-03-08 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1984-03-07 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 1984-03-06 | 122 | 122 | 116 | 116 | 5,000 | 1,160 |
| 1984-03-05 | 122 | 122 | 115 | 115 | 20,000 | 1,150 |
| 1984-03-03 | 121 | 121 | 121 | 121 | 5,000 | 1,210 |
| 1984-03-01 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 1984-02-27 | 120 | 120 | 115 | 115 | 13,000 | 1,150 |
| 1984-02-25 | 125 | 125 | 120 | 120 | 5,000 | 1,200 |
| 1984-02-24 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 1984-02-23 | 124 | 125 | 124 | 125 | 6,000 | 1,250 |
| 1984-02-22 | 120 | 121 | 115 | 115 | 9,000 | 1,150 |
| 1984-02-21 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 1984-02-20 | 125 | 125 | 124 | 124 | 7,000 | 1,240 |
| 1984-02-18 | 125 | 126 | 125 | 125 | 5,000 | 1,250 |
| 1984-02-17 | 126 | 126 | 125 | 125 | 5,000 | 1,250 |
| 1984-02-16 | 130 | 130 | 126 | 126 | 3,000 | 1,260 |
| 1984-02-14 | 129 | 130 | 125 | 125 | 19,000 | 1,250 |
| 1984-02-13 | 129 | 130 | 129 | 130 | 5,000 | 1,300 |
| 1984-02-09 | 130 | 130 | 129 | 130 | 11,000 | 1,300 |
| 1984-02-08 | 131 | 131 | 130 | 130 | 5,000 | 1,300 |
| 1984-02-07 | 132 | 132 | 132 | 132 | 5,000 | 1,320 |
| 1984-02-06 | 135 | 135 | 132 | 132 | 4,000 | 1,320 |
| 1984-02-04 | 134 | 135 | 134 | 135 | 6,000 | 1,350 |
| 1984-02-03 | 132 | 135 | 131 | 135 | 26,000 | 1,350 |
| 1984-02-02 | 130 | 131 | 130 | 130 | 26,000 | 1,300 |
| 1984-02-01 | 130 | 131 | 130 | 131 | 20,000 | 1,310 |
| 1984-01-31 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 1984-01-30 | 130 | 130 | 128 | 130 | 12,000 | 1,300 |
| 1984-01-28 | 130 | 130 | 130 | 130 | 13,000 | 1,300 |
| 1984-01-27 | 129 | 130 | 129 | 130 | 17,000 | 1,300 |
| 1984-01-26 | 135 | 135 | 130 | 130 | 18,000 | 1,300 |
| 1984-01-25 | 125 | 135 | 125 | 135 | 56,000 | 1,350 |
| 1984-01-24 | 125 | 127 | 125 | 127 | 20,000 | 1,270 |
| 1984-01-23 | 127 | 127 | 123 | 123 | 26,000 | 1,230 |
| 1984-01-21 | 125 | 125 | 125 | 125 | 14,000 | 1,250 |
| 1984-01-20 | 124 | 125 | 124 | 125 | 13,000 | 1,250 |
| 1984-01-19 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 1984-01-18 | 120 | 125 | 120 | 125 | 6,000 | 1,250 |
| 1984-01-17 | 124 | 124 | 120 | 120 | 10,000 | 1,200 |
| 1984-01-13 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 1984-01-12 | 122 | 122 | 120 | 121 | 14,000 | 1,210 |
| 1984-01-11 | 121 | 121 | 121 | 121 | 10,000 | 1,210 |
| 1984-01-10 | 123 | 123 | 122 | 122 | 22,000 | 1,220 |
| 1984-01-09 | 122 | 124 | 122 | 123 | 17,000 | 1,230 |
| 1984-01-07 | 119 | 120 | 119 | 120 | 9,000 | 1,200 |
| 1984-01-06 | 116 | 119 | 116 | 119 | 3,000 | 1,190 |
| 1984-01-05 | 115 | 115 | 115 | 115 | 6,000 | 1,150 |
| 1984-01-04 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
