6342 (株)太平製作所 の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 692 | 695 | 692 | 695 | 23,000 | 6,950 |
| 1989-12-28 | 695 | 700 | 690 | 691 | 27,000 | 6,910 |
| 1989-12-27 | 690 | 695 | 690 | 690 | 36,000 | 6,900 |
| 1989-12-26 | 690 | 695 | 685 | 690 | 15,000 | 6,900 |
| 1989-12-25 | 698 | 700 | 690 | 690 | 32,000 | 6,900 |
| 1989-12-22 | 685 | 690 | 682 | 685 | 45,000 | 6,850 |
| 1989-12-21 | 688 | 690 | 683 | 685 | 26,000 | 6,850 |
| 1989-12-20 | 695 | 700 | 678 | 678 | 77,000 | 6,780 |
| 1989-12-19 | 715 | 715 | 695 | 695 | 92,000 | 6,950 |
| 1989-12-18 | 693 | 715 | 693 | 700 | 85,000 | 7,000 |
| 1989-12-15 | 690 | 700 | 688 | 690 | 53,000 | 6,900 |
| 1989-12-14 | 700 | 700 | 686 | 695 | 77,000 | 6,950 |
| 1989-12-13 | 720 | 725 | 700 | 700 | 116,000 | 7,000 |
| 1989-12-12 | 700 | 719 | 700 | 719 | 109,000 | 7,190 |
| 1989-12-11 | 700 | 700 | 699 | 700 | 96,000 | 7,000 |
| 1989-12-08 | 695 | 698 | 681 | 693 | 104,000 | 6,930 |
| 1989-12-07 | 690 | 695 | 684 | 689 | 80,000 | 6,890 |
| 1989-12-06 | 692 | 698 | 685 | 685 | 96,000 | 6,850 |
| 1989-12-05 | 690 | 695 | 685 | 692 | 143,000 | 6,920 |
| 1989-12-04 | 670 | 690 | 670 | 687 | 131,000 | 6,870 |
| 1989-12-01 | 660 | 669 | 655 | 668 | 125,000 | 6,680 |
| 1989-11-30 | 645 | 650 | 645 | 650 | 103,000 | 6,500 |
| 1989-11-29 | 650 | 650 | 642 | 645 | 54,000 | 6,450 |
| 1989-11-28 | 633 | 650 | 633 | 649 | 104,000 | 6,490 |
| 1989-11-27 | 633 | 635 | 630 | 633 | 52,000 | 6,330 |
| 1989-11-24 | 635 | 635 | 630 | 630 | 38,000 | 6,300 |
| 1989-11-22 | 637 | 640 | 630 | 633 | 38,000 | 6,330 |
| 1989-11-21 | 630 | 635 | 625 | 635 | 29,000 | 6,350 |
| 1989-11-20 | 613 | 638 | 613 | 620 | 20,000 | 6,200 |
| 1989-11-17 | 613 | 615 | 606 | 610 | 22,000 | 6,100 |
| 1989-11-16 | 620 | 625 | 610 | 610 | 30,000 | 6,100 |
| 1989-11-15 | 630 | 640 | 620 | 620 | 18,000 | 6,200 |
| 1989-11-14 | 630 | 640 | 630 | 639 | 38,000 | 6,390 |
| 1989-11-13 | 619 | 645 | 619 | 630 | 41,000 | 6,300 |
| 1989-11-10 | 610 | 610 | 600 | 601 | 18,000 | 6,010 |
| 1989-11-09 | 601 | 610 | 600 | 610 | 17,000 | 6,100 |
| 1989-11-08 | 600 | 600 | 595 | 600 | 29,000 | 6,000 |
| 1989-11-07 | 613 | 613 | 595 | 595 | 36,000 | 5,950 |
| 1989-11-06 | 620 | 620 | 611 | 611 | 17,000 | 6,110 |
| 1989-11-02 | 616 | 620 | 615 | 617 | 15,000 | 6,170 |
| 1989-11-01 | 620 | 620 | 610 | 615 | 20,000 | 6,150 |
| 1989-10-31 | 605 | 620 | 605 | 610 | 27,000 | 6,100 |
| 1989-10-30 | 610 | 619 | 605 | 605 | 28,000 | 6,050 |
| 1989-10-27 | 630 | 630 | 610 | 610 | 57,000 | 6,100 |
| 1989-10-26 | 631 | 637 | 630 | 630 | 53,000 | 6,300 |
| 1989-10-25 | 670 | 670 | 650 | 650 | 85,000 | 6,500 |
| 1989-10-24 | 670 | 670 | 660 | 660 | 244,000 | 6,600 |
| 1989-10-23 | 650 | 660 | 650 | 660 | 146,000 | 6,600 |
| 1989-10-20 | 650 | 650 | 641 | 650 | 188,000 | 6,500 |
| 1989-10-19 | 625 | 640 | 625 | 639 | 179,000 | 6,390 |
| 1989-10-18 | 620 | 620 | 612 | 620 | 104,000 | 6,200 |
| 1989-10-17 | 590 | 610 | 590 | 608 | 86,000 | 6,080 |
| 1989-10-16 | 598 | 600 | 590 | 590 | 34,000 | 5,900 |
| 1989-10-13 | 600 | 611 | 600 | 610 | 46,000 | 6,100 |
| 1989-10-12 | 625 | 625 | 590 | 595 | 91,000 | 5,950 |
| 1989-10-11 | 630 | 630 | 620 | 620 | 154,000 | 6,200 |
| 1989-10-09 | 600 | 620 | 599 | 618 | 112,000 | 6,180 |
| 1989-10-06 | 600 | 600 | 590 | 598 | 101,000 | 5,980 |
| 1989-10-05 | 585 | 590 | 580 | 590 | 78,000 | 5,900 |
| 1989-10-04 | 560 | 570 | 546 | 565 | 30,000 | 5,650 |
| 1989-10-03 | 540 | 550 | 540 | 541 | 48,000 | 5,410 |
| 1989-10-02 | 540 | 550 | 540 | 540 | 39,000 | 5,400 |
| 1989-09-29 | 541 | 544 | 532 | 537 | 37,000 | 5,370 |
| 1989-09-28 | 550 | 550 | 540 | 540 | 26,000 | 5,400 |
| 1989-09-27 | 545 | 546 | 540 | 546 | 40,000 | 5,460 |
| 1989-09-26 | 540 | 550 | 540 | 545 | 38,000 | 5,450 |
| 1989-09-25 | 550 | 550 | 541 | 545 | 21,000 | 5,450 |
| 1989-09-22 | 550 | 550 | 539 | 541 | 34,000 | 5,410 |
| 1989-09-21 | 542 | 550 | 536 | 538 | 23,000 | 5,380 |
| 1989-09-20 | 550 | 550 | 541 | 541 | 13,000 | 5,410 |
| 1989-09-19 | 540 | 550 | 540 | 540 | 18,000 | 5,400 |
| 1989-09-18 | 540 | 545 | 536 | 540 | 31,000 | 5,400 |
| 1989-09-14 | 538 | 540 | 537 | 537 | 13,000 | 5,370 |
| 1989-09-13 | 540 | 545 | 535 | 545 | 26,000 | 5,450 |
| 1989-09-12 | 545 | 550 | 545 | 550 | 22,000 | 5,500 |
| 1989-09-11 | 545 | 545 | 545 | 545 | 5,000 | 5,450 |
| 1989-09-08 | 547 | 550 | 545 | 550 | 29,000 | 5,500 |
| 1989-09-07 | 550 | 555 | 550 | 550 | 21,000 | 5,500 |
| 1989-09-06 | 560 | 560 | 555 | 555 | 7,000 | 5,550 |
| 1989-09-05 | 550 | 570 | 550 | 560 | 12,000 | 5,600 |
| 1989-09-04 | 560 | 560 | 545 | 545 | 31,000 | 5,450 |
| 1989-09-01 | 556 | 570 | 555 | 555 | 22,000 | 5,550 |
| 1989-08-31 | 576 | 576 | 570 | 573 | 35,000 | 5,730 |
| 1989-08-30 | 580 | 580 | 575 | 576 | 45,000 | 5,760 |
| 1989-08-29 | 575 | 580 | 570 | 580 | 70,000 | 5,800 |
| 1989-08-28 | 570 | 580 | 570 | 580 | 71,000 | 5,800 |
| 1989-08-25 | 560 | 570 | 560 | 570 | 27,000 | 5,700 |
| 1989-08-24 | 555 | 565 | 555 | 560 | 11,000 | 5,600 |
| 1989-08-23 | 560 | 570 | 551 | 551 | 36,000 | 5,510 |
| 1989-08-22 | 560 | 560 | 554 | 560 | 28,000 | 5,600 |
| 1989-08-21 | 546 | 565 | 546 | 546 | 38,000 | 5,460 |
| 1989-08-18 | 564 | 564 | 555 | 560 | 9,000 | 5,600 |
| 1989-08-17 | 570 | 570 | 555 | 565 | 11,000 | 5,650 |
| 1989-08-16 | 552 | 570 | 551 | 570 | 14,000 | 5,700 |
| 1989-08-15 | 551 | 555 | 551 | 551 | 15,000 | 5,510 |
| 1989-08-14 | 573 | 573 | 560 | 560 | 30,000 | 5,600 |
| 1989-08-11 | 575 | 575 | 571 | 573 | 25,000 | 5,730 |
| 1989-08-10 | 565 | 580 | 565 | 571 | 43,000 | 5,710 |
| 1989-08-09 | 550 | 580 | 542 | 555 | 52,000 | 5,550 |
| 1989-08-08 | 540 | 550 | 540 | 540 | 31,000 | 5,400 |
| 1989-08-07 | 550 | 550 | 540 | 540 | 8,000 | 5,400 |
| 1989-08-04 | 540 | 550 | 535 | 550 | 17,000 | 5,500 |
| 1989-08-03 | 551 | 551 | 540 | 540 | 27,000 | 5,400 |
| 1989-08-02 | 547 | 557 | 547 | 550 | 23,000 | 5,500 |
| 1989-08-01 | 548 | 555 | 548 | 555 | 18,000 | 5,550 |
| 1989-07-31 | 542 | 545 | 541 | 545 | 31,000 | 5,450 |
| 1989-07-28 | 542 | 547 | 538 | 539 | 33,000 | 5,390 |
| 1989-07-27 | 536 | 555 | 536 | 542 | 22,000 | 5,420 |
| 1989-07-26 | 541 | 541 | 526 | 526 | 55,000 | 5,260 |
| 1989-07-25 | 541 | 550 | 541 | 547 | 20,000 | 5,470 |
| 1989-07-24 | 538 | 550 | 538 | 541 | 18,000 | 5,410 |
| 1989-07-21 | 545 | 550 | 536 | 538 | 54,000 | 5,380 |
| 1989-07-20 | 550 | 552 | 549 | 549 | 30,000 | 5,490 |
| 1989-07-19 | 548 | 565 | 548 | 555 | 32,000 | 5,550 |
| 1989-07-18 | 541 | 555 | 541 | 545 | 23,000 | 5,450 |
| 1989-07-17 | 550 | 551 | 546 | 546 | 29,000 | 5,460 |
| 1989-07-14 | 565 | 565 | 552 | 560 | 27,000 | 5,600 |
| 1989-07-13 | 580 | 585 | 562 | 570 | 71,000 | 5,700 |
| 1989-07-12 | 590 | 590 | 570 | 575 | 121,000 | 5,750 |
| 1989-07-11 | 550 | 600 | 545 | 571 | 231,000 | 5,710 |
| 1989-07-10 | 550 | 555 | 535 | 541 | 76,000 | 5,410 |
| 1989-07-07 | 569 | 569 | 548 | 548 | 35,000 | 5,480 |
| 1989-07-06 | 553 | 570 | 541 | 560 | 56,000 | 5,600 |
| 1989-07-05 | 575 | 575 | 550 | 555 | 48,000 | 5,550 |
| 1989-07-04 | 546 | 575 | 540 | 575 | 65,000 | 5,750 |
| 1989-07-03 | 545 | 562 | 540 | 540 | 62,000 | 5,400 |
| 1989-06-30 | 570 | 570 | 539 | 550 | 82,000 | 5,500 |
| 1989-06-29 | 594 | 600 | 540 | 575 | 350,000 | 5,750 |
| 1989-06-28 | 593 | 658 | 570 | 570 | 1,297,000 | 5,700 |
| 1989-06-27 | 490 | 570 | 490 | 568 | 265,000 | 5,680 |
| 1989-06-26 | 500 | 500 | 490 | 490 | 27,000 | 4,900 |
| 1989-06-23 | 510 | 510 | 500 | 501 | 13,000 | 5,010 |
| 1989-06-22 | 493 | 510 | 490 | 510 | 17,000 | 5,100 |
| 1989-06-21 | 500 | 500 | 490 | 490 | 71,000 | 4,900 |
| 1989-06-20 | 500 | 503 | 495 | 498 | 34,000 | 4,980 |
| 1989-06-19 | 510 | 510 | 505 | 506 | 15,000 | 5,060 |
| 1989-06-16 | 525 | 525 | 510 | 513 | 28,000 | 5,130 |
| 1989-06-15 | 534 | 534 | 516 | 516 | 22,000 | 5,160 |
| 1989-06-14 | 538 | 538 | 520 | 530 | 30,000 | 5,300 |
| 1989-06-13 | 535 | 540 | 529 | 530 | 42,000 | 5,300 |
| 1989-06-12 | 527 | 538 | 525 | 528 | 28,000 | 5,280 |
| 1989-06-09 | 520 | 525 | 520 | 525 | 20,000 | 5,250 |
| 1989-06-08 | 531 | 536 | 521 | 528 | 40,000 | 5,280 |
| 1989-06-07 | 559 | 559 | 540 | 540 | 21,000 | 5,400 |
| 1989-06-06 | 525 | 560 | 525 | 560 | 75,000 | 5,600 |
| 1989-06-05 | 573 | 573 | 552 | 560 | 60,000 | 5,600 |
| 1989-06-02 | 575 | 575 | 565 | 575 | 91,000 | 5,750 |
| 1989-06-01 | 560 | 575 | 560 | 575 | 164,000 | 5,750 |
| 1989-05-31 | 570 | 583 | 560 | 560 | 117,000 | 5,600 |
| 1989-05-30 | 571 | 585 | 570 | 575 | 139,000 | 5,750 |
| 1989-05-29 | 595 | 609 | 567 | 567 | 538,000 | 5,670 |
| 1989-05-26 | 569 | 595 | 555 | 585 | 759,000 | 5,850 |
| 1989-05-25 | 544 | 570 | 544 | 565 | 492,000 | 5,650 |
| 1989-05-24 | 515 | 545 | 515 | 539 | 162,000 | 5,390 |
| 1989-05-23 | 528 | 529 | 515 | 515 | 60,000 | 5,150 |
| 1989-05-22 | 560 | 562 | 530 | 530 | 142,000 | 5,300 |
| 1989-05-19 | 575 | 578 | 540 | 553 | 579,000 | 5,530 |
| 1989-05-18 | 530 | 572 | 528 | 565 | 713,000 | 5,650 |
| 1989-05-17 | 510 | 528 | 510 | 528 | 284,000 | 5,280 |
| 1989-05-16 | 510 | 518 | 508 | 510 | 201,000 | 5,100 |
| 1989-05-15 | 497 | 510 | 496 | 503 | 227,000 | 5,030 |
| 1989-05-12 | 488 | 495 | 488 | 491 | 40,000 | 4,910 |
| 1989-05-11 | 485 | 486 | 481 | 485 | 44,000 | 4,850 |
| 1989-05-10 | 494 | 498 | 486 | 486 | 90,000 | 4,860 |
| 1989-05-09 | 500 | 504 | 494 | 494 | 101,000 | 4,940 |
| 1989-05-08 | 505 | 510 | 490 | 500 | 124,000 | 5,000 |
| 1989-05-02 | 475 | 485 | 468 | 485 | 88,000 | 4,850 |
| 1989-05-01 | 450 | 470 | 445 | 460 | 25,000 | 4,600 |
| 1989-04-28 | 430 | 450 | 430 | 437 | 25,000 | 4,370 |
| 1989-04-27 | 425 | 425 | 425 | 425 | 11,000 | 4,250 |
| 1989-04-26 | 420 | 430 | 418 | 419 | 12,000 | 4,190 |
| 1989-04-25 | 418 | 425 | 418 | 420 | 15,000 | 4,200 |
| 1989-04-24 | 426 | 426 | 418 | 418 | 17,000 | 4,180 |
| 1989-04-21 | 420 | 425 | 420 | 425 | 12,000 | 4,250 |
| 1989-04-20 | 420 | 420 | 420 | 420 | 13,000 | 4,200 |
| 1989-04-19 | 420 | 425 | 420 | 420 | 23,000 | 4,200 |
| 1989-04-18 | 418 | 420 | 418 | 420 | 24,000 | 4,200 |
| 1989-04-17 | 418 | 418 | 418 | 418 | 11,000 | 4,180 |
| 1989-04-14 | 419 | 420 | 419 | 420 | 9,000 | 4,200 |
| 1989-04-13 | 415 | 420 | 415 | 418 | 15,000 | 4,180 |
| 1989-04-12 | 418 | 420 | 415 | 416 | 14,000 | 4,160 |
| 1989-04-11 | 420 | 420 | 418 | 418 | 12,000 | 4,180 |
| 1989-04-10 | 415 | 420 | 415 | 420 | 6,000 | 4,200 |
| 1989-04-07 | 420 | 420 | 415 | 420 | 5,000 | 4,200 |
| 1989-04-06 | 420 | 420 | 410 | 410 | 14,000 | 4,100 |
| 1989-04-05 | 412 | 415 | 412 | 415 | 16,000 | 4,150 |
| 1989-04-04 | 410 | 415 | 410 | 410 | 23,000 | 4,100 |
| 1989-04-03 | 420 | 420 | 410 | 410 | 20,000 | 4,100 |
| 1989-03-31 | 420 | 420 | 410 | 410 | 14,000 | 4,100 |
| 1989-03-30 | 417 | 422 | 415 | 420 | 23,000 | 4,200 |
| 1989-03-29 | 410 | 415 | 410 | 415 | 15,000 | 4,150 |
| 1989-03-28 | 420 | 420 | 405 | 410 | 11,000 | 4,100 |
| 1989-03-27 | 426 | 428 | 420 | 420 | 19,000 | 4,200 |
| 1989-03-24 | 425 | 428 | 420 | 428 | 14,000 | 4,280 |
| 1989-03-23 | 430 | 430 | 425 | 425 | 26,000 | 4,250 |
| 1989-03-22 | 433 | 433 | 426 | 427 | 25,000 | 4,270 |
| 1989-03-20 | 436 | 436 | 425 | 428 | 24,000 | 4,280 |
| 1989-03-17 | 436 | 436 | 436 | 436 | 5,000 | 4,360 |
| 1989-03-16 | 430 | 436 | 430 | 435 | 21,000 | 4,350 |
| 1989-03-15 | 430 | 430 | 425 | 428 | 20,000 | 4,280 |
| 1989-03-14 | 440 | 440 | 430 | 430 | 16,000 | 4,300 |
| 1989-03-13 | 440 | 445 | 440 | 445 | 7,000 | 4,450 |
| 1989-03-10 | 450 | 450 | 445 | 445 | 21,000 | 4,450 |
| 1989-03-09 | 445 | 450 | 440 | 450 | 8,000 | 4,500 |
| 1989-03-08 | 432 | 445 | 432 | 445 | 13,000 | 4,450 |
| 1989-03-07 | 445 | 445 | 430 | 430 | 18,000 | 4,300 |
| 1989-03-06 | 431 | 450 | 431 | 450 | 10,000 | 4,500 |
| 1989-03-03 | 430 | 440 | 425 | 431 | 16,000 | 4,310 |
| 1989-03-02 | 425 | 440 | 425 | 440 | 4,000 | 4,400 |
| 1989-03-01 | 450 | 450 | 430 | 430 | 23,000 | 4,300 |
| 1989-02-28 | 435 | 450 | 430 | 450 | 20,000 | 4,500 |
| 1989-02-27 | 435 | 450 | 435 | 450 | 22,000 | 4,500 |
| 1989-02-23 | 450 | 455 | 436 | 455 | 28,000 | 4,550 |
| 1989-02-22 | 462 | 462 | 455 | 455 | 15,000 | 4,550 |
| 1989-02-21 | 455 | 455 | 450 | 450 | 16,000 | 4,500 |
| 1989-02-20 | 440 | 450 | 440 | 450 | 34,000 | 4,500 |
| 1989-02-17 | 440 | 445 | 435 | 435 | 25,000 | 4,350 |
| 1989-02-16 | 436 | 436 | 430 | 431 | 13,000 | 4,310 |
| 1989-02-15 | 445 | 445 | 430 | 430 | 25,000 | 4,300 |
| 1989-02-14 | 445 | 445 | 440 | 440 | 21,000 | 4,400 |
| 1989-02-13 | 446 | 446 | 440 | 440 | 31,000 | 4,400 |
| 1989-02-10 | 446 | 447 | 445 | 447 | 8,000 | 4,470 |
| 1989-02-09 | 450 | 455 | 445 | 455 | 28,000 | 4,550 |
| 1989-02-08 | 462 | 462 | 455 | 455 | 28,000 | 4,550 |
| 1989-02-07 | 470 | 470 | 451 | 465 | 28,000 | 4,650 |
| 1989-02-06 | 480 | 480 | 470 | 471 | 40,000 | 4,710 |
| 1989-02-03 | 467 | 480 | 465 | 480 | 36,000 | 4,800 |
| 1989-02-02 | 466 | 467 | 445 | 467 | 34,000 | 4,670 |
| 1989-02-01 | 473 | 477 | 467 | 467 | 41,000 | 4,670 |
| 1989-01-31 | 495 | 497 | 465 | 465 | 173,000 | 4,650 |
| 1989-01-30 | 498 | 500 | 490 | 490 | 160,000 | 4,900 |
| 1989-01-28 | 489 | 490 | 481 | 485 | 85,000 | 4,850 |
| 1989-01-27 | 475 | 486 | 471 | 485 | 201,000 | 4,850 |
| 1989-01-26 | 449 | 470 | 445 | 465 | 130,000 | 4,650 |
| 1989-01-25 | 437 | 445 | 430 | 440 | 46,000 | 4,400 |
| 1989-01-24 | 430 | 435 | 430 | 435 | 50,000 | 4,350 |
| 1989-01-23 | 425 | 430 | 425 | 430 | 32,000 | 4,300 |
| 1989-01-20 | 425 | 427 | 425 | 425 | 14,000 | 4,250 |
| 1989-01-19 | 429 | 429 | 423 | 425 | 16,000 | 4,250 |
| 1989-01-18 | 420 | 430 | 420 | 420 | 33,000 | 4,200 |
| 1989-01-17 | 405 | 425 | 405 | 415 | 33,000 | 4,150 |
| 1989-01-13 | 403 | 405 | 401 | 405 | 25,000 | 4,050 |
| 1989-01-12 | 402 | 405 | 400 | 400 | 15,000 | 4,000 |
| 1989-01-11 | 396 | 405 | 396 | 400 | 22,000 | 4,000 |
| 1989-01-10 | 400 | 404 | 395 | 395 | 22,000 | 3,950 |
| 1989-01-09 | 388 | 400 | 388 | 400 | 13,000 | 4,000 |
| 1989-01-06 | 395 | 398 | 388 | 388 | 12,000 | 3,880 |
| 1989-01-05 | 398 | 398 | 385 | 395 | 11,000 | 3,950 |
| 1989-01-04 | 395 | 400 | 395 | 395 | 15,000 | 3,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
