1. HOME >
  2. 株価時系列 >
  3. 6342 >
  4. 1986年

6342 (株)太平製作所 の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-271991991911917,0001,910
1986-12-2619619619519511,0001,950
1986-12-2420020019519510,0001,950
1986-12-2319119519119123,0001,910
1986-12-2220020019119513,0001,950
1986-12-1920120219020037,0002,000
1986-12-1820520520120223,0002,020
1986-12-1720521020520513,0002,050
1986-12-1620621020520917,0002,090
1986-12-152102102072076,0002,070
1986-12-1221221220721010,0002,100
1986-12-112102112102119,0002,110
1986-12-1020821520821017,0002,100
1986-12-0921921921021514,0002,150
1986-12-0822322320820814,0002,080
1986-12-0620422020422023,0002,200
1986-12-0520821020520531,0002,050
1986-12-0422022021321320,0002,130
1986-12-032152162152169,0002,160
1986-12-022202202102157,0002,150
1986-12-012152202152206,0002,200
1986-11-292132132132131,0002,130
1986-11-2822022020520511,0002,050
1986-11-2720622320422313,0002,230
1986-11-2621021020320319,0002,030
1986-11-2521621621021312,0002,130
1986-11-222202202102108,0002,100
1986-11-212232232202205,0002,200
1986-11-202162202102206,0002,200
1986-11-1922623022022026,0002,200
1986-11-1821722921722023,0002,200
1986-11-1721021520721517,0002,150
1986-11-1421121120821111,0002,110
1986-11-1321521920721427,0002,140
1986-11-1222823120322051,0002,200
1986-11-1123223523023029,0002,300
1986-11-1024925023023074,0002,300
1986-11-07241255240250115,0002,500
1986-11-06206233206233115,0002,330
1986-11-0520020019820015,0002,000
1986-11-0418618818218711,0001,870
1986-11-011831831811818,0001,810
1986-10-3118618718318330,0001,830
1986-10-3018518918118121,0001,810
1986-10-2918018017617628,0001,760
1986-10-2818618617817813,0001,780
1986-10-271951951801806,0001,800
1986-10-2518018217818216,0001,820
1986-10-241751751751759,0001,750
1986-10-2317217316517018,0001,700
1986-10-2218018017117136,0001,710
1986-10-2119019018218215,0001,820
1986-10-201881901881888,0001,880
1986-10-171901901871874,0001,870
1986-10-161981981981982,0001,980
1986-10-1519119518719011,0001,900
1986-10-1419719719219711,0001,970
1986-10-132052051971977,0001,970
1986-10-0920020519720517,0002,050
1986-10-0822022019519535,0001,950
1986-10-0719021219021228,0002,120
1986-10-0618118517718532,0001,850
1986-10-0417617717617711,0001,770
1986-10-0317618017618013,0001,800
1986-10-021761801761809,0001,800
1986-10-0118718717517616,0001,760
1986-09-3018818818718721,0001,870
1986-09-291881891881897,0001,890
1986-09-271881901881889,0001,880
1986-09-2619019418819024,0001,900
1986-09-2519419519019034,0001,900
1986-09-2419419619419429,0001,940
1986-09-2220520519819813,0001,980
1986-09-1920520520520511,0002,050
1986-09-1819120519120518,0002,050
1986-09-1720020018718710,0001,870
1986-09-1621021020020016,0002,000
1986-09-1222522522022021,0002,200
1986-09-1122522522522511,0002,250
1986-09-1023123122522913,0002,290
1986-09-0922522522522511,0002,250
1986-09-082252252232259,0002,250
1986-09-062302312302313,0002,310
1986-09-052282402282309,0002,300
1986-09-0422823022822812,0002,280
1986-09-0322722822622819,0002,280
1986-09-022362362202207,0002,200
1986-09-012502502402405,0002,400
1986-08-3025025024924912,0002,490
1986-08-2924625124525024,0002,500
1986-08-2826027323623638,0002,360
1986-08-2721823521823516,0002,350
1986-08-2621522021421528,0002,150
1986-08-2522322321022012,0002,200
1986-08-232262262242244,0002,240
1986-08-2222723022422434,0002,240
1986-08-2122622822622717,0002,270
1986-08-2023523522422435,0002,240
1986-08-1924524724024016,0002,400
1986-08-182472482472477,0002,470
1986-08-1525025024724715,0002,470
1986-08-1425225225025015,0002,500
1986-08-1325026025025215,0002,520
1986-08-122502502472509,0002,500
1986-08-1124925024924910,0002,490
1986-08-0825025024224425,0002,440
1986-08-072802802632635,0002,630
1986-08-0528028328028028,0002,800
1986-08-0429530029029235,0002,920
1986-08-0224725324625311,0002,530
1986-08-0124024023023547,0002,350
1986-07-3126226223723733,0002,370
1986-07-3026226226226216,0002,620
1986-07-2926927026126126,0002,610
1986-07-2826927526526516,0002,650
1986-07-2627027026626613,0002,660
1986-07-2527527727027062,0002,700
1986-07-2427927927527623,0002,760
1986-07-2328028027027712,0002,770
1986-07-2226527626327614,0002,760
1986-07-2126126226126139,0002,610
1986-07-1928528527627620,0002,760
1986-07-1828128528028129,0002,810
1986-07-1728328928228218,0002,820
1986-07-1628628628128523,0002,850
1986-07-1529029328829032,0002,900
1986-07-1429129129029112,0002,910
1986-07-1129529629029025,0002,900
1986-07-1030430429029018,0002,900
1986-07-0930330529830525,0003,050
1986-07-0830330630330520,0003,050
1986-07-0730731030630617,0003,060
1986-07-0531031531031518,0003,150
1986-07-0430631030530538,0003,050
1986-07-0330631530530634,0003,060
1986-07-0230530630530519,0003,050
1986-07-0132032030530529,0003,050
1986-06-3032032031531527,0003,150
1986-06-2831131130230221,0003,020
1986-06-2730730829629668,0002,960
1986-06-2631031330630844,0003,080
1986-06-2531131130530648,0003,060
1986-06-2431231230931038,0003,100
1986-06-2332032330930936,0003,090
1986-06-2132032531831816,0003,180
1986-06-2032533032032052,0003,200
1986-06-1931332031231518,0003,150
1986-06-1831131130630865,0003,080
1986-06-1731131831031530,0003,150
1986-06-1631032030830835,0003,080
1986-06-1332532732032146,0003,210
1986-06-1232033032032641,0003,260
1986-06-1131432030731848,0003,180
1986-06-1030631330631118,0003,110
1986-06-0933033031932134,0003,210
1986-06-0733633632832843,0003,280
1986-06-0630632030632053,0003,200
1986-06-0530530930430644,0003,060
1986-06-0430531430430936,0003,090
1986-06-0330831030130254,0003,020
1986-06-0232032030631248,0003,120
1986-05-3130631230631217,0003,120
1986-05-3031732230530545,0003,050
1986-05-2932832831332342,0003,230
1986-05-2832034030034068,0003,400
1986-05-2730032030030155,0003,010
1986-05-2630631330030055,0003,000
1986-05-2433033031531525,0003,150
1986-05-2333234031332976,0003,290
1986-05-2233233533033040,0003,300
1986-05-2133633733233251,0003,320
1986-05-2033934333233246,0003,320
1986-05-1933834933533591,0003,350
1986-05-1734134133833856,0003,380
1986-05-1635935934835063,0003,500
1986-05-15336348330338113,0003,380
1986-05-1436036033834081,0003,400
1986-05-13390393354359168,0003,590
1986-05-12340400337380179,0003,800
1986-05-09335344330331115,0003,310
1986-05-0832734032233393,0003,330
1986-05-07350355333340108,0003,400
1986-05-06368385355369160,0003,690
1986-05-02358374358368301,0003,680
1986-05-01415422370370759,0003,700
1986-04-303504003454001,034,0004,000
1986-04-28320345320339233,0003,390
1986-04-2627530027229289,0002,920
1986-04-2528629026527593,0002,750
1986-04-24300300279286108,0002,860
1986-04-23302310297300115,0003,000
1986-04-2231531530130287,0003,020
1986-04-21300320300300150,0003,000
1986-04-19324330300300114,0003,000
1986-04-18310347301334384,0003,340
1986-04-17320328311311298,0003,110
1986-04-16340345306324565,0003,240
1986-04-153713823483501,296,0003,500
1986-04-143453623303502,574,0003,500
1986-04-112603202603152,258,0003,150
1986-04-10245270238259850,0002,590
1986-04-09236250220247540,0002,470
1986-04-08190230190230107,0002,300
1986-04-0718519018018036,0001,800
1986-04-051901901901903,0001,900
1986-04-041851911851912,0001,910
1986-04-0319920119119138,0001,910
1986-04-0219619619019412,0001,940
1986-04-0120020018518536,0001,850
1986-03-3118019017419095,0001,900
1986-03-2918518517817844,0001,780
1986-03-2818519018518533,0001,850
1986-03-2719019118718726,0001,870
1986-03-261901951901956,0001,950
1986-03-2519019519019012,0001,900
1986-03-2420020019019091,0001,900
1986-03-2220420419019021,0001,900
1986-03-2020020420020459,0002,040
1986-03-1921021020220217,0002,020
1986-03-1820520820520538,0002,050
1986-03-1720520520520533,0002,050
1986-03-1521021020520527,0002,050
1986-03-1421521821021027,0002,100
1986-03-1321521521521512,0002,150
1986-03-1221521621521514,0002,150
1986-03-1122022021521532,0002,150
1986-03-1020522020322053,0002,200
1986-03-0720520520020071,0002,000
1986-03-0620720720020028,0002,000
1986-03-0520220520020533,0002,050
1986-03-0420220520220226,0002,020
1986-03-0320420720020233,0002,020
1986-03-0120220320020118,0002,010
1986-02-2820120320020131,0002,010
1986-02-2720821020320339,0002,030
1986-02-2620321020321016,0002,100
1986-02-2520520520220248,0002,020
1986-02-2420520520020247,0002,020
1986-02-2220520520020052,0002,000
1986-02-2121021020020559,0002,050
1986-02-2020620620020568,0002,050
1986-02-1921021020521011,0002,100
1986-02-1820721020621022,0002,100
1986-02-1720821020720712,0002,070
1986-02-1520721020720717,0002,070
1986-02-1421322020721036,0002,100
1986-02-1321021521021527,0002,150
1986-02-1222022020820814,0002,080
1986-02-1021121120620627,0002,060
1986-02-0721522021522040,0002,200
1986-02-0621922021021147,0002,110
1986-02-0522022020921952,0002,190
1986-02-0420521520521559,0002,150
1986-02-0321521520621556,0002,150
1986-02-0121622321521527,0002,150
1986-01-3121521521021549,0002,150
1986-01-3022522521521832,0002,180
1986-01-2921523021522332,0002,230
1986-01-2822022521821965,0002,190
1986-01-2722322322022028,0002,200
1986-01-2523523622823613,0002,360
1986-01-2423724022323777,0002,370
1986-01-2322524022024087,0002,400
1986-01-2222822822422452,0002,240
1986-01-21236240228228101,0002,280
1986-01-20239244233242127,0002,420
1986-01-1823923922122854,0002,280
1986-01-17240245230231134,0002,310
1986-01-16254263241244668,0002,440
1986-01-14231250231248468,0002,480
1986-01-13215220209218114,0002,180
1986-01-1020021019720645,0002,060
1986-01-0919820019720040,0002,000
1986-01-0820720720020063,0002,000
1986-01-0720821020220530,0002,050
1986-01-0620820820820818,0002,080
1986-01-0421621821021817,0002,180

分割・併合履歴 ： [2017-09-27]1株→0.1株