6342 (株)太平製作所 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 379 | 379 | 376 | 376 | 3,000 | 3,760 |
| 1991-12-27 | 379 | 379 | 373 | 373 | 15,000 | 3,730 |
| 1991-12-26 | 375 | 379 | 375 | 379 | 3,000 | 3,790 |
| 1991-12-25 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1991-12-24 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1991-12-20 | 384 | 384 | 375 | 375 | 17,000 | 3,750 |
| 1991-12-19 | 382 | 390 | 382 | 390 | 2,000 | 3,900 |
| 1991-12-18 | 390 | 390 | 385 | 385 | 7,000 | 3,850 |
| 1991-12-17 | 395 | 395 | 390 | 390 | 11,000 | 3,900 |
| 1991-12-16 | 395 | 400 | 395 | 400 | 6,000 | 4,000 |
| 1991-12-11 | 390 | 395 | 390 | 395 | 2,000 | 3,950 |
| 1991-12-10 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1991-12-06 | 390 | 395 | 390 | 395 | 24,000 | 3,950 |
| 1991-12-04 | 381 | 381 | 381 | 381 | 3,000 | 3,810 |
| 1991-12-03 | 410 | 410 | 408 | 408 | 9,000 | 4,080 |
| 1991-12-02 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 1991-11-29 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 1991-11-27 | 389 | 389 | 386 | 386 | 2,000 | 3,860 |
| 1991-11-22 | 405 | 405 | 390 | 393 | 4,000 | 3,930 |
| 1991-11-21 | 405 | 405 | 405 | 405 | 13,000 | 4,050 |
| 1991-11-19 | 405 | 405 | 405 | 405 | 9,000 | 4,050 |
| 1991-11-18 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 1991-11-15 | 408 | 408 | 404 | 408 | 5,000 | 4,080 |
| 1991-11-14 | 404 | 405 | 404 | 405 | 8,000 | 4,050 |
| 1991-11-13 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 1991-11-12 | 410 | 410 | 409 | 409 | 6,000 | 4,090 |
| 1991-11-11 | 419 | 419 | 410 | 410 | 4,000 | 4,100 |
| 1991-11-08 | 432 | 432 | 428 | 428 | 6,000 | 4,280 |
| 1991-11-07 | 445 | 445 | 440 | 440 | 2,000 | 4,400 |
| 1991-11-06 | 433 | 448 | 433 | 448 | 3,000 | 4,480 |
| 1991-11-05 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 1991-11-01 | 445 | 445 | 435 | 435 | 21,000 | 4,350 |
| 1991-10-31 | 445 | 448 | 441 | 442 | 9,000 | 4,420 |
| 1991-10-30 | 445 | 445 | 440 | 440 | 5,000 | 4,400 |
| 1991-10-29 | 435 | 441 | 435 | 440 | 6,000 | 4,400 |
| 1991-10-28 | 450 | 450 | 450 | 450 | 9,000 | 4,500 |
| 1991-10-25 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 1991-10-24 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1991-10-23 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1991-10-22 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1991-10-21 | 440 | 450 | 440 | 450 | 8,000 | 4,500 |
| 1991-10-18 | 447 | 447 | 436 | 436 | 5,000 | 4,360 |
| 1991-10-17 | 450 | 450 | 446 | 446 | 8,000 | 4,460 |
| 1991-10-16 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1991-10-09 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1991-10-04 | 474 | 474 | 446 | 446 | 11,000 | 4,460 |
| 1991-10-03 | 479 | 479 | 474 | 474 | 3,000 | 4,740 |
| 1991-10-02 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1991-10-01 | 480 | 481 | 480 | 480 | 4,000 | 4,800 |
| 1991-09-30 | 481 | 481 | 480 | 480 | 9,000 | 4,800 |
| 1991-09-27 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1991-09-26 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1991-09-25 | 480 | 480 | 480 | 480 | 8,000 | 4,800 |
| 1991-09-24 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1991-09-20 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 1991-09-19 | 474 | 474 | 474 | 474 | 3,000 | 4,740 |
| 1991-09-18 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1991-09-17 | 500 | 500 | 499 | 500 | 16,000 | 5,000 |
| 1991-09-13 | 497 | 497 | 497 | 497 | 3,000 | 4,970 |
| 1991-09-12 | 480 | 490 | 480 | 490 | 10,000 | 4,900 |
| 1991-09-11 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1991-09-10 | 480 | 480 | 473 | 477 | 5,000 | 4,770 |
| 1991-09-06 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1991-09-05 | 475 | 475 | 470 | 470 | 5,000 | 4,700 |
| 1991-09-03 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 1991-09-02 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1991-08-30 | 451 | 460 | 451 | 460 | 3,000 | 4,600 |
| 1991-08-29 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1991-08-28 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1991-08-26 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1991-08-23 | 480 | 483 | 480 | 480 | 10,000 | 4,800 |
| 1991-08-21 | 490 | 490 | 484 | 484 | 17,000 | 4,840 |
| 1991-08-19 | 475 | 475 | 475 | 475 | 4,000 | 4,750 |
| 1991-08-16 | 482 | 500 | 482 | 500 | 11,000 | 5,000 |
| 1991-08-15 | 485 | 485 | 485 | 485 | 6,000 | 4,850 |
| 1991-08-13 | 487 | 490 | 487 | 490 | 4,000 | 4,900 |
| 1991-08-12 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1991-08-09 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1991-08-08 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1991-08-06 | 506 | 506 | 500 | 500 | 10,000 | 5,000 |
| 1991-08-05 | 506 | 506 | 506 | 506 | 2,000 | 5,060 |
| 1991-08-02 | 516 | 516 | 515 | 515 | 2,000 | 5,150 |
| 1991-08-01 | 516 | 516 | 516 | 516 | 1,000 | 5,160 |
| 1991-07-31 | 550 | 550 | 505 | 505 | 15,000 | 5,050 |
| 1991-07-29 | 530 | 550 | 530 | 550 | 7,000 | 5,500 |
| 1991-07-26 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1991-07-25 | 530 | 530 | 530 | 530 | 7,000 | 5,300 |
| 1991-07-24 | 520 | 530 | 520 | 530 | 11,000 | 5,300 |
| 1991-07-23 | 521 | 521 | 521 | 521 | 5,000 | 5,210 |
| 1991-07-22 | 520 | 530 | 520 | 521 | 9,000 | 5,210 |
| 1991-07-18 | 535 | 535 | 520 | 520 | 3,000 | 5,200 |
| 1991-07-17 | 530 | 540 | 530 | 540 | 4,000 | 5,400 |
| 1991-07-16 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1991-07-15 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1991-07-12 | 530 | 530 | 520 | 520 | 2,000 | 5,200 |
| 1991-07-11 | 550 | 550 | 530 | 530 | 4,000 | 5,300 |
| 1991-07-10 | 551 | 552 | 550 | 552 | 4,000 | 5,520 |
| 1991-07-09 | 550 | 555 | 550 | 550 | 77,000 | 5,500 |
| 1991-07-08 | 550 | 560 | 550 | 550 | 23,000 | 5,500 |
| 1991-07-05 | 525 | 550 | 525 | 550 | 34,000 | 5,500 |
| 1991-07-04 | 525 | 525 | 525 | 525 | 7,000 | 5,250 |
| 1991-07-03 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1991-07-01 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1991-06-28 | 523 | 538 | 523 | 528 | 6,000 | 5,280 |
| 1991-06-27 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1991-06-26 | 538 | 538 | 538 | 538 | 3,000 | 5,380 |
| 1991-06-25 | 501 | 530 | 501 | 530 | 9,000 | 5,300 |
| 1991-06-24 | 570 | 570 | 530 | 530 | 8,000 | 5,300 |
| 1991-06-21 | 570 | 570 | 570 | 570 | 12,000 | 5,700 |
| 1991-06-20 | 571 | 571 | 570 | 570 | 3,000 | 5,700 |
| 1991-06-19 | 575 | 575 | 575 | 575 | 6,000 | 5,750 |
| 1991-06-18 | 576 | 576 | 575 | 575 | 5,000 | 5,750 |
| 1991-06-13 | 576 | 580 | 570 | 570 | 14,000 | 5,700 |
| 1991-06-12 | 586 | 586 | 586 | 586 | 2,000 | 5,860 |
| 1991-06-11 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1991-06-10 | 600 | 600 | 600 | 600 | 9,000 | 6,000 |
| 1991-06-07 | 595 | 608 | 595 | 608 | 8,000 | 6,080 |
| 1991-06-06 | 609 | 609 | 607 | 607 | 3,000 | 6,070 |
| 1991-06-05 | 620 | 620 | 610 | 610 | 14,000 | 6,100 |
| 1991-06-04 | 605 | 615 | 605 | 615 | 14,000 | 6,150 |
| 1991-06-03 | 621 | 640 | 615 | 620 | 15,000 | 6,200 |
| 1991-05-31 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1991-05-30 | 573 | 574 | 573 | 574 | 5,000 | 5,740 |
| 1991-05-29 | 570 | 573 | 570 | 573 | 3,000 | 5,730 |
| 1991-05-28 | 590 | 590 | 580 | 585 | 5,000 | 5,850 |
| 1991-05-27 | 572 | 580 | 570 | 578 | 16,000 | 5,780 |
| 1991-05-24 | 625 | 629 | 592 | 592 | 14,000 | 5,920 |
| 1991-05-23 | 617 | 629 | 617 | 629 | 4,000 | 6,290 |
| 1991-05-22 | 610 | 620 | 610 | 617 | 12,000 | 6,170 |
| 1991-05-21 | 630 | 630 | 620 | 620 | 38,000 | 6,200 |
| 1991-05-20 | 632 | 632 | 625 | 625 | 9,000 | 6,250 |
| 1991-05-17 | 646 | 646 | 621 | 622 | 22,000 | 6,220 |
| 1991-05-16 | 655 | 657 | 621 | 621 | 39,000 | 6,210 |
| 1991-05-15 | 650 | 670 | 650 | 665 | 27,000 | 6,650 |
| 1991-05-14 | 651 | 685 | 651 | 685 | 28,000 | 6,850 |
| 1991-05-13 | 691 | 691 | 661 | 661 | 48,000 | 6,610 |
| 1991-05-10 | 690 | 733 | 690 | 696 | 211,000 | 6,960 |
| 1991-05-09 | 661 | 686 | 650 | 686 | 164,000 | 6,860 |
| 1991-05-08 | 696 | 696 | 696 | 696 | 141,000 | 6,960 |
| 1991-05-07 | 590 | 600 | 580 | 596 | 5,000 | 5,960 |
| 1991-05-02 | 590 | 594 | 585 | 590 | 27,000 | 5,900 |
| 1991-05-01 | 580 | 590 | 580 | 590 | 19,000 | 5,900 |
| 1991-04-30 | 570 | 580 | 570 | 570 | 9,000 | 5,700 |
| 1991-04-26 | 565 | 570 | 565 | 565 | 5,000 | 5,650 |
| 1991-04-25 | 571 | 571 | 565 | 565 | 10,000 | 5,650 |
| 1991-04-24 | 565 | 565 | 565 | 565 | 9,000 | 5,650 |
| 1991-04-23 | 565 | 565 | 565 | 565 | 7,000 | 5,650 |
| 1991-04-22 | 581 | 581 | 580 | 580 | 13,000 | 5,800 |
| 1991-04-19 | 585 | 585 | 575 | 580 | 23,000 | 5,800 |
| 1991-04-18 | 600 | 600 | 585 | 585 | 35,000 | 5,850 |
| 1991-04-17 | 585 | 600 | 580 | 600 | 36,000 | 6,000 |
| 1991-04-16 | 575 | 585 | 575 | 577 | 38,000 | 5,770 |
| 1991-04-15 | 560 | 575 | 559 | 575 | 15,000 | 5,750 |
| 1991-04-12 | 564 | 570 | 560 | 560 | 27,000 | 5,600 |
| 1991-04-11 | 561 | 561 | 550 | 550 | 11,000 | 5,500 |
| 1991-04-10 | 560 | 569 | 555 | 566 | 22,000 | 5,660 |
| 1991-04-09 | 535 | 555 | 535 | 555 | 22,000 | 5,550 |
| 1991-04-08 | 510 | 515 | 510 | 515 | 10,000 | 5,150 |
| 1991-04-05 | 505 | 510 | 505 | 505 | 7,000 | 5,050 |
| 1991-04-04 | 503 | 503 | 491 | 493 | 8,000 | 4,930 |
| 1991-04-03 | 510 | 510 | 500 | 500 | 6,000 | 5,000 |
| 1991-04-02 | 506 | 506 | 506 | 506 | 2,000 | 5,060 |
| 1991-04-01 | 501 | 506 | 500 | 506 | 11,000 | 5,060 |
| 1991-03-29 | 501 | 501 | 496 | 496 | 10,000 | 4,960 |
| 1991-03-28 | 501 | 501 | 501 | 501 | 3,000 | 5,010 |
| 1991-03-27 | 500 | 501 | 500 | 501 | 4,000 | 5,010 |
| 1991-03-26 | 510 | 512 | 510 | 510 | 6,000 | 5,100 |
| 1991-03-25 | 530 | 530 | 510 | 510 | 6,000 | 5,100 |
| 1991-03-22 | 540 | 545 | 536 | 536 | 19,000 | 5,360 |
| 1991-03-20 | 540 | 545 | 536 | 536 | 10,000 | 5,360 |
| 1991-03-19 | 565 | 565 | 540 | 540 | 17,000 | 5,400 |
| 1991-03-18 | 565 | 566 | 565 | 565 | 7,000 | 5,650 |
| 1991-03-15 | 550 | 575 | 545 | 575 | 13,000 | 5,750 |
| 1991-03-14 | 532 | 540 | 532 | 540 | 15,000 | 5,400 |
| 1991-03-13 | 530 | 531 | 530 | 531 | 4,000 | 5,310 |
| 1991-03-12 | 515 | 540 | 515 | 521 | 9,000 | 5,210 |
| 1991-03-11 | 510 | 510 | 510 | 510 | 10,000 | 5,100 |
| 1991-03-08 | 510 | 510 | 505 | 505 | 21,000 | 5,050 |
| 1991-03-07 | 505 | 515 | 505 | 511 | 11,000 | 5,110 |
| 1991-03-06 | 501 | 506 | 500 | 505 | 21,000 | 5,050 |
| 1991-03-05 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1991-03-04 | 504 | 504 | 503 | 503 | 9,000 | 5,030 |
| 1991-03-01 | 505 | 506 | 501 | 504 | 10,000 | 5,040 |
| 1991-02-28 | 510 | 510 | 500 | 506 | 9,000 | 5,060 |
| 1991-02-27 | 493 | 493 | 490 | 490 | 7,000 | 4,900 |
| 1991-02-26 | 493 | 493 | 493 | 493 | 2,000 | 4,930 |
| 1991-02-25 | 503 | 503 | 490 | 490 | 4,000 | 4,900 |
| 1991-02-22 | 490 | 502 | 490 | 502 | 6,000 | 5,020 |
| 1991-02-21 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1991-02-20 | 505 | 510 | 502 | 502 | 11,000 | 5,020 |
| 1991-02-19 | 485 | 505 | 485 | 502 | 22,000 | 5,020 |
| 1991-02-18 | 483 | 483 | 483 | 483 | 3,000 | 4,830 |
| 1991-02-15 | 471 | 473 | 471 | 473 | 3,000 | 4,730 |
| 1991-02-14 | 465 | 470 | 465 | 470 | 18,000 | 4,700 |
| 1991-02-13 | 460 | 463 | 460 | 463 | 10,000 | 4,630 |
| 1991-02-12 | 450 | 460 | 450 | 460 | 8,000 | 4,600 |
| 1991-02-08 | 446 | 450 | 446 | 450 | 5,000 | 4,500 |
| 1991-02-07 | 450 | 453 | 445 | 445 | 5,000 | 4,450 |
| 1991-02-06 | 450 | 453 | 450 | 453 | 5,000 | 4,530 |
| 1991-02-05 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1991-02-01 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1991-01-31 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1991-01-30 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1991-01-29 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1991-01-28 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1991-01-25 | 420 | 420 | 415 | 415 | 3,000 | 4,150 |
| 1991-01-24 | 416 | 416 | 416 | 416 | 4,000 | 4,160 |
| 1991-01-23 | 458 | 460 | 455 | 455 | 3,000 | 4,550 |
| 1991-01-22 | 470 | 470 | 465 | 465 | 7,000 | 4,650 |
| 1991-01-21 | 480 | 480 | 475 | 475 | 5,000 | 4,750 |
| 1991-01-18 | 458 | 480 | 458 | 480 | 3,000 | 4,800 |
| 1991-01-17 | 475 | 475 | 460 | 460 | 8,000 | 4,600 |
| 1991-01-16 | 485 | 485 | 485 | 485 | 14,000 | 4,850 |
| 1991-01-14 | 485 | 485 | 485 | 485 | 10,000 | 4,850 |
| 1991-01-11 | 485 | 485 | 485 | 485 | 5,000 | 4,850 |
| 1991-01-10 | 485 | 490 | 485 | 490 | 26,000 | 4,900 |
| 1991-01-09 | 480 | 490 | 480 | 490 | 6,000 | 4,900 |
| 1991-01-08 | 488 | 488 | 488 | 488 | 3,000 | 4,880 |
| 1991-01-07 | 490 | 490 | 490 | 490 | 13,000 | 4,900 |
| 1991-01-04 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
