6342 (株)太平製作所 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 490 | 490 | 488 | 489 | 45,000 | 4,890 |
| 1990-12-27 | 490 | 490 | 482 | 490 | 14,000 | 4,900 |
| 1990-12-26 | 500 | 500 | 500 | 500 | 12,000 | 5,000 |
| 1990-12-25 | 500 | 500 | 500 | 500 | 16,000 | 5,000 |
| 1990-12-21 | 510 | 510 | 505 | 505 | 13,000 | 5,050 |
| 1990-12-20 | 500 | 510 | 500 | 510 | 20,000 | 5,100 |
| 1990-12-19 | 520 | 520 | 500 | 500 | 4,000 | 5,000 |
| 1990-12-18 | 530 | 538 | 530 | 530 | 22,000 | 5,300 |
| 1990-12-17 | 538 | 539 | 538 | 539 | 4,000 | 5,390 |
| 1990-12-14 | 535 | 540 | 535 | 538 | 6,000 | 5,380 |
| 1990-12-13 | 550 | 550 | 535 | 536 | 9,000 | 5,360 |
| 1990-12-12 | 530 | 550 | 525 | 550 | 59,000 | 5,500 |
| 1990-12-11 | 525 | 530 | 520 | 530 | 17,000 | 5,300 |
| 1990-12-10 | 521 | 521 | 520 | 520 | 16,000 | 5,200 |
| 1990-12-07 | 486 | 505 | 485 | 505 | 8,000 | 5,050 |
| 1990-12-06 | 490 | 490 | 480 | 484 | 13,000 | 4,840 |
| 1990-12-05 | 475 | 485 | 475 | 485 | 14,000 | 4,850 |
| 1990-12-04 | 486 | 486 | 480 | 480 | 15,000 | 4,800 |
| 1990-12-03 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1990-11-30 | 478 | 485 | 475 | 477 | 24,000 | 4,770 |
| 1990-11-29 | 475 | 475 | 475 | 475 | 53,000 | 4,750 |
| 1990-11-28 | 535 | 535 | 520 | 520 | 3,000 | 5,200 |
| 1990-11-27 | 535 | 535 | 515 | 520 | 7,000 | 5,200 |
| 1990-11-26 | 535 | 540 | 535 | 540 | 9,000 | 5,400 |
| 1990-11-22 | 560 | 560 | 550 | 550 | 6,000 | 5,500 |
| 1990-11-21 | 573 | 573 | 535 | 535 | 16,000 | 5,350 |
| 1990-11-20 | 570 | 590 | 540 | 575 | 89,000 | 5,750 |
| 1990-11-19 | 549 | 565 | 549 | 565 | 35,000 | 5,650 |
| 1990-11-16 | 540 | 550 | 505 | 505 | 13,000 | 5,050 |
| 1990-11-15 | 550 | 550 | 535 | 535 | 14,000 | 5,350 |
| 1990-11-14 | 540 | 550 | 540 | 540 | 6,000 | 5,400 |
| 1990-11-13 | 550 | 558 | 550 | 550 | 7,000 | 5,500 |
| 1990-11-09 | 560 | 560 | 530 | 531 | 52,000 | 5,310 |
| 1990-11-08 | 529 | 565 | 520 | 560 | 95,000 | 5,600 |
| 1990-11-07 | 521 | 530 | 521 | 530 | 60,000 | 5,300 |
| 1990-11-06 | 470 | 471 | 470 | 471 | 15,000 | 4,710 |
| 1990-11-05 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1990-11-02 | 470 | 475 | 460 | 463 | 5,000 | 4,630 |
| 1990-11-01 | 519 | 519 | 475 | 475 | 9,000 | 4,750 |
| 1990-10-31 | 510 | 520 | 505 | 520 | 40,000 | 5,200 |
| 1990-10-30 | 510 | 510 | 505 | 510 | 14,000 | 5,100 |
| 1990-10-29 | 490 | 515 | 490 | 515 | 12,000 | 5,150 |
| 1990-10-26 | 495 | 500 | 480 | 500 | 19,000 | 5,000 |
| 1990-10-25 | 461 | 475 | 461 | 475 | 12,000 | 4,750 |
| 1990-10-24 | 470 | 470 | 460 | 460 | 6,000 | 4,600 |
| 1990-10-23 | 453 | 465 | 453 | 465 | 12,000 | 4,650 |
| 1990-10-22 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 1990-10-19 | 415 | 435 | 410 | 435 | 16,000 | 4,350 |
| 1990-10-18 | 415 | 415 | 409 | 409 | 8,000 | 4,090 |
| 1990-10-17 | 404 | 410 | 404 | 405 | 10,000 | 4,050 |
| 1990-10-16 | 404 | 404 | 404 | 404 | 8,000 | 4,040 |
| 1990-10-15 | 395 | 398 | 393 | 398 | 8,000 | 3,980 |
| 1990-10-12 | 399 | 400 | 395 | 397 | 10,000 | 3,970 |
| 1990-10-11 | 405 | 412 | 400 | 412 | 13,000 | 4,120 |
| 1990-10-09 | 400 | 418 | 400 | 418 | 18,000 | 4,180 |
| 1990-10-08 | 397 | 405 | 395 | 395 | 14,000 | 3,950 |
| 1990-10-05 | 400 | 400 | 397 | 397 | 6,000 | 3,970 |
| 1990-10-04 | 407 | 407 | 400 | 400 | 5,000 | 4,000 |
| 1990-10-03 | 392 | 406 | 392 | 406 | 2,000 | 4,060 |
| 1990-10-02 | 341 | 380 | 341 | 380 | 13,000 | 3,800 |
| 1990-09-28 | 370 | 370 | 370 | 370 | 9,000 | 3,700 |
| 1990-09-26 | 450 | 450 | 431 | 431 | 8,000 | 4,310 |
| 1990-09-25 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 1990-09-21 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1990-09-20 | 460 | 460 | 460 | 460 | 6,000 | 4,600 |
| 1990-09-19 | 474 | 474 | 470 | 470 | 6,000 | 4,700 |
| 1990-09-18 | 475 | 475 | 470 | 475 | 5,000 | 4,750 |
| 1990-09-17 | 482 | 482 | 470 | 470 | 4,000 | 4,700 |
| 1990-09-14 | 502 | 502 | 500 | 500 | 6,000 | 5,000 |
| 1990-09-13 | 495 | 500 | 495 | 500 | 9,000 | 5,000 |
| 1990-09-12 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
| 1990-09-11 | 480 | 485 | 480 | 485 | 8,000 | 4,850 |
| 1990-09-10 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1990-09-07 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1990-09-06 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1990-09-05 | 478 | 478 | 476 | 476 | 8,000 | 4,760 |
| 1990-09-04 | 500 | 500 | 478 | 478 | 14,000 | 4,780 |
| 1990-09-03 | 507 | 507 | 500 | 500 | 18,000 | 5,000 |
| 1990-08-31 | 507 | 507 | 507 | 507 | 11,000 | 5,070 |
| 1990-08-30 | 510 | 510 | 505 | 505 | 10,000 | 5,050 |
| 1990-08-29 | 505 | 510 | 495 | 500 | 20,000 | 5,000 |
| 1990-08-28 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 1990-08-27 | 470 | 480 | 470 | 476 | 14,000 | 4,760 |
| 1990-08-24 | 480 | 480 | 470 | 473 | 28,000 | 4,730 |
| 1990-08-22 | 540 | 540 | 530 | 532 | 15,000 | 5,320 |
| 1990-08-21 | 540 | 550 | 540 | 545 | 10,000 | 5,450 |
| 1990-08-20 | 560 | 560 | 535 | 550 | 13,000 | 5,500 |
| 1990-08-17 | 560 | 560 | 550 | 560 | 7,000 | 5,600 |
| 1990-08-16 | 570 | 570 | 560 | 560 | 14,000 | 5,600 |
| 1990-08-15 | 550 | 560 | 550 | 560 | 19,000 | 5,600 |
| 1990-08-14 | 560 | 560 | 535 | 550 | 19,000 | 5,500 |
| 1990-08-13 | 570 | 575 | 560 | 560 | 9,000 | 5,600 |
| 1990-08-10 | 590 | 590 | 575 | 575 | 10,000 | 5,750 |
| 1990-08-09 | 600 | 600 | 590 | 590 | 13,000 | 5,900 |
| 1990-08-08 | 555 | 560 | 555 | 560 | 25,000 | 5,600 |
| 1990-08-07 | 550 | 555 | 550 | 555 | 20,000 | 5,550 |
| 1990-08-06 | 620 | 620 | 590 | 590 | 9,000 | 5,900 |
| 1990-08-03 | 660 | 660 | 630 | 630 | 17,000 | 6,300 |
| 1990-08-02 | 683 | 683 | 660 | 660 | 8,000 | 6,600 |
| 1990-08-01 | 660 | 683 | 660 | 683 | 22,000 | 6,830 |
| 1990-07-31 | 647 | 660 | 645 | 660 | 26,000 | 6,600 |
| 1990-07-30 | 660 | 665 | 645 | 645 | 17,000 | 6,450 |
| 1990-07-27 | 675 | 675 | 660 | 667 | 31,000 | 6,670 |
| 1990-07-26 | 685 | 685 | 680 | 680 | 11,000 | 6,800 |
| 1990-07-25 | 680 | 686 | 680 | 685 | 33,000 | 6,850 |
| 1990-07-24 | 670 | 680 | 670 | 680 | 9,000 | 6,800 |
| 1990-07-23 | 671 | 671 | 665 | 665 | 4,000 | 6,650 |
| 1990-07-20 | 667 | 680 | 667 | 670 | 15,000 | 6,700 |
| 1990-07-19 | 680 | 680 | 670 | 680 | 12,000 | 6,800 |
| 1990-07-18 | 700 | 702 | 673 | 676 | 25,000 | 6,760 |
| 1990-07-17 | 720 | 720 | 700 | 700 | 25,000 | 7,000 |
| 1990-07-16 | 720 | 730 | 716 | 720 | 52,000 | 7,200 |
| 1990-07-13 | 730 | 740 | 716 | 716 | 151,000 | 7,160 |
| 1990-07-12 | 700 | 725 | 700 | 725 | 253,000 | 7,250 |
| 1990-07-11 | 698 | 698 | 690 | 698 | 78,000 | 6,980 |
| 1990-07-10 | 685 | 690 | 680 | 690 | 59,000 | 6,900 |
| 1990-07-09 | 655 | 685 | 655 | 685 | 43,000 | 6,850 |
| 1990-07-06 | 640 | 650 | 640 | 650 | 37,000 | 6,500 |
| 1990-07-05 | 639 | 641 | 639 | 640 | 11,000 | 6,400 |
| 1990-07-04 | 636 | 640 | 636 | 636 | 10,000 | 6,360 |
| 1990-07-03 | 655 | 655 | 650 | 650 | 13,000 | 6,500 |
| 1990-07-02 | 645 | 645 | 635 | 635 | 13,000 | 6,350 |
| 1990-06-29 | 612 | 612 | 612 | 612 | 3,000 | 6,120 |
| 1990-06-28 | 614 | 620 | 612 | 612 | 5,000 | 6,120 |
| 1990-06-27 | 611 | 611 | 605 | 610 | 35,000 | 6,100 |
| 1990-06-26 | 610 | 611 | 600 | 611 | 21,000 | 6,110 |
| 1990-06-25 | 640 | 640 | 620 | 620 | 11,000 | 6,200 |
| 1990-06-22 | 645 | 655 | 645 | 655 | 13,000 | 6,550 |
| 1990-06-21 | 660 | 660 | 645 | 645 | 15,000 | 6,450 |
| 1990-06-20 | 660 | 660 | 650 | 655 | 16,000 | 6,550 |
| 1990-06-19 | 650 | 670 | 650 | 670 | 11,000 | 6,700 |
| 1990-06-18 | 650 | 680 | 640 | 680 | 25,000 | 6,800 |
| 1990-06-15 | 635 | 650 | 635 | 650 | 6,000 | 6,500 |
| 1990-06-14 | 641 | 641 | 635 | 635 | 4,000 | 6,350 |
| 1990-06-13 | 635 | 640 | 635 | 635 | 6,000 | 6,350 |
| 1990-06-12 | 663 | 663 | 625 | 630 | 19,000 | 6,300 |
| 1990-06-11 | 645 | 654 | 635 | 654 | 11,000 | 6,540 |
| 1990-06-08 | 655 | 659 | 640 | 640 | 16,000 | 6,400 |
| 1990-06-07 | 652 | 655 | 650 | 655 | 29,000 | 6,550 |
| 1990-06-06 | 650 | 652 | 650 | 650 | 27,000 | 6,500 |
| 1990-06-05 | 638 | 641 | 638 | 641 | 4,000 | 6,410 |
| 1990-06-04 | 640 | 642 | 630 | 630 | 11,000 | 6,300 |
| 1990-06-01 | 640 | 650 | 638 | 643 | 19,000 | 6,430 |
| 1990-05-31 | 650 | 650 | 635 | 635 | 19,000 | 6,350 |
| 1990-05-30 | 650 | 650 | 631 | 631 | 11,000 | 6,310 |
| 1990-05-29 | 650 | 665 | 650 | 650 | 12,000 | 6,500 |
| 1990-05-28 | 655 | 665 | 650 | 651 | 14,000 | 6,510 |
| 1990-05-25 | 640 | 650 | 640 | 649 | 28,000 | 6,490 |
| 1990-05-24 | 695 | 695 | 660 | 660 | 12,000 | 6,600 |
| 1990-05-23 | 700 | 709 | 689 | 695 | 116,000 | 6,950 |
| 1990-05-22 | 681 | 705 | 678 | 700 | 165,000 | 7,000 |
| 1990-05-21 | 660 | 680 | 650 | 678 | 62,000 | 6,780 |
| 1990-05-18 | 640 | 640 | 631 | 631 | 8,000 | 6,310 |
| 1990-05-17 | 660 | 660 | 641 | 645 | 13,000 | 6,450 |
| 1990-05-16 | 650 | 660 | 650 | 660 | 9,000 | 6,600 |
| 1990-05-15 | 650 | 660 | 641 | 650 | 23,000 | 6,500 |
| 1990-05-14 | 630 | 650 | 630 | 640 | 19,000 | 6,400 |
| 1990-05-11 | 630 | 640 | 630 | 630 | 13,000 | 6,300 |
| 1990-05-10 | 638 | 650 | 630 | 630 | 14,000 | 6,300 |
| 1990-05-09 | 655 | 655 | 650 | 655 | 21,000 | 6,550 |
| 1990-05-08 | 680 | 680 | 630 | 647 | 63,000 | 6,470 |
| 1990-05-07 | 644 | 644 | 644 | 644 | 40,000 | 6,440 |
| 1990-05-02 | 538 | 545 | 538 | 544 | 8,000 | 5,440 |
| 1990-05-01 | 530 | 535 | 530 | 535 | 17,000 | 5,350 |
| 1990-04-27 | 530 | 530 | 523 | 530 | 12,000 | 5,300 |
| 1990-04-26 | 530 | 530 | 525 | 525 | 8,000 | 5,250 |
| 1990-04-25 | 535 | 535 | 520 | 520 | 11,000 | 5,200 |
| 1990-04-24 | 523 | 530 | 510 | 510 | 18,000 | 5,100 |
| 1990-04-23 | 535 | 535 | 525 | 530 | 5,000 | 5,300 |
| 1990-04-20 | 535 | 540 | 535 | 535 | 6,000 | 5,350 |
| 1990-04-19 | 530 | 530 | 515 | 515 | 7,000 | 5,150 |
| 1990-04-18 | 525 | 525 | 510 | 510 | 13,000 | 5,100 |
| 1990-04-17 | 535 | 535 | 520 | 520 | 9,000 | 5,200 |
| 1990-04-16 | 535 | 537 | 530 | 537 | 11,000 | 5,370 |
| 1990-04-13 | 535 | 545 | 535 | 545 | 16,000 | 5,450 |
| 1990-04-12 | 540 | 550 | 530 | 530 | 11,000 | 5,300 |
| 1990-04-11 | 520 | 535 | 520 | 530 | 10,000 | 5,300 |
| 1990-04-10 | 550 | 550 | 510 | 510 | 32,000 | 5,100 |
| 1990-04-09 | 505 | 550 | 505 | 550 | 12,000 | 5,500 |
| 1990-04-06 | 420 | 470 | 415 | 470 | 41,000 | 4,700 |
| 1990-04-04 | 520 | 520 | 500 | 500 | 23,000 | 5,000 |
| 1990-04-03 | 545 | 545 | 510 | 510 | 20,000 | 5,100 |
| 1990-04-02 | 580 | 580 | 550 | 555 | 28,000 | 5,550 |
| 1990-03-30 | 610 | 614 | 585 | 590 | 26,000 | 5,900 |
| 1990-03-29 | 620 | 620 | 615 | 615 | 15,000 | 6,150 |
| 1990-03-28 | 615 | 620 | 610 | 620 | 9,000 | 6,200 |
| 1990-03-27 | 610 | 611 | 607 | 610 | 21,000 | 6,100 |
| 1990-03-26 | 560 | 560 | 556 | 556 | 3,000 | 5,560 |
| 1990-03-23 | 551 | 557 | 551 | 556 | 22,000 | 5,560 |
| 1990-03-22 | 590 | 590 | 550 | 550 | 42,000 | 5,500 |
| 1990-03-20 | 615 | 615 | 590 | 590 | 14,000 | 5,900 |
| 1990-03-19 | 665 | 665 | 625 | 625 | 17,000 | 6,250 |
| 1990-03-16 | 665 | 675 | 660 | 665 | 11,000 | 6,650 |
| 1990-03-15 | 676 | 676 | 670 | 670 | 13,000 | 6,700 |
| 1990-03-14 | 700 | 700 | 675 | 675 | 22,000 | 6,750 |
| 1990-03-13 | 708 | 708 | 690 | 690 | 15,000 | 6,900 |
| 1990-03-12 | 700 | 705 | 700 | 703 | 20,000 | 7,030 |
| 1990-03-09 | 690 | 706 | 690 | 695 | 29,000 | 6,950 |
| 1990-03-08 | 700 | 700 | 690 | 690 | 22,000 | 6,900 |
| 1990-03-07 | 690 | 690 | 690 | 690 | 18,000 | 6,900 |
| 1990-03-06 | 700 | 700 | 690 | 690 | 22,000 | 6,900 |
| 1990-03-05 | 691 | 693 | 690 | 690 | 12,000 | 6,900 |
| 1990-03-02 | 690 | 690 | 683 | 690 | 19,000 | 6,900 |
| 1990-03-01 | 695 | 698 | 693 | 695 | 26,000 | 6,950 |
| 1990-02-28 | 690 | 695 | 690 | 693 | 27,000 | 6,930 |
| 1990-02-27 | 660 | 660 | 655 | 655 | 21,000 | 6,550 |
| 1990-02-26 | 620 | 620 | 620 | 620 | 24,000 | 6,200 |
| 1990-02-23 | 720 | 720 | 700 | 703 | 32,000 | 7,030 |
| 1990-02-22 | 730 | 731 | 720 | 720 | 33,000 | 7,200 |
| 1990-02-21 | 730 | 750 | 730 | 737 | 36,000 | 7,370 |
| 1990-02-20 | 745 | 745 | 740 | 740 | 23,000 | 7,400 |
| 1990-02-19 | 739 | 750 | 739 | 745 | 23,000 | 7,450 |
| 1990-02-16 | 750 | 755 | 740 | 750 | 71,000 | 7,500 |
| 1990-02-15 | 750 | 758 | 750 | 750 | 51,000 | 7,500 |
| 1990-02-14 | 770 | 775 | 755 | 760 | 44,000 | 7,600 |
| 1990-02-13 | 775 | 777 | 765 | 770 | 98,000 | 7,700 |
| 1990-02-09 | 775 | 775 | 750 | 759 | 138,000 | 7,590 |
| 1990-02-08 | 756 | 777 | 750 | 777 | 258,000 | 7,770 |
| 1990-02-07 | 736 | 760 | 736 | 750 | 167,000 | 7,500 |
| 1990-02-06 | 720 | 730 | 720 | 730 | 79,000 | 7,300 |
| 1990-02-05 | 720 | 720 | 715 | 720 | 62,000 | 7,200 |
| 1990-02-02 | 700 | 700 | 692 | 700 | 40,000 | 7,000 |
| 1990-02-01 | 690 | 700 | 690 | 700 | 28,000 | 7,000 |
| 1990-01-31 | 690 | 691 | 690 | 690 | 6,000 | 6,900 |
| 1990-01-30 | 682 | 700 | 682 | 690 | 26,000 | 6,900 |
| 1990-01-29 | 695 | 695 | 688 | 689 | 17,000 | 6,890 |
| 1990-01-26 | 700 | 700 | 695 | 695 | 15,000 | 6,950 |
| 1990-01-25 | 710 | 713 | 705 | 708 | 38,000 | 7,080 |
| 1990-01-24 | 715 | 725 | 707 | 707 | 99,000 | 7,070 |
| 1990-01-23 | 698 | 710 | 698 | 710 | 71,000 | 7,100 |
| 1990-01-22 | 700 | 700 | 695 | 696 | 15,000 | 6,960 |
| 1990-01-19 | 710 | 710 | 690 | 701 | 59,000 | 7,010 |
| 1990-01-18 | 715 | 715 | 702 | 709 | 29,000 | 7,090 |
| 1990-01-17 | 695 | 710 | 695 | 710 | 34,000 | 7,100 |
| 1990-01-16 | 715 | 720 | 695 | 695 | 54,000 | 6,950 |
| 1990-01-12 | 712 | 720 | 701 | 720 | 76,000 | 7,200 |
| 1990-01-11 | 699 | 710 | 699 | 710 | 52,000 | 7,100 |
| 1990-01-10 | 710 | 710 | 695 | 695 | 42,000 | 6,950 |
| 1990-01-09 | 696 | 709 | 693 | 705 | 57,000 | 7,050 |
| 1990-01-08 | 691 | 695 | 691 | 692 | 32,000 | 6,920 |
| 1990-01-05 | 695 | 700 | 690 | 691 | 51,000 | 6,910 |
| 1990-01-04 | 690 | 700 | 690 | 695 | 33,000 | 6,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
