6342 (株)太平製作所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 1993-12-29 | 225 | 225 | 221 | 221 | 8,000 | 2,210 |
| 1993-12-27 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1993-12-24 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1993-12-22 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 1993-12-21 | 256 | 256 | 255 | 255 | 22,000 | 2,550 |
| 1993-12-20 | 256 | 256 | 256 | 256 | 7,000 | 2,560 |
| 1993-12-15 | 230 | 256 | 230 | 256 | 12,000 | 2,560 |
| 1993-12-13 | 230 | 230 | 230 | 230 | 25,000 | 2,300 |
| 1993-12-10 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1993-12-09 | 223 | 223 | 223 | 223 | 4,000 | 2,230 |
| 1993-12-06 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 1993-12-03 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1993-12-02 | 229 | 240 | 229 | 235 | 10,000 | 2,350 |
| 1993-12-01 | 230 | 230 | 228 | 228 | 4,000 | 2,280 |
| 1993-11-30 | 228 | 228 | 228 | 228 | 8,000 | 2,280 |
| 1993-11-24 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1993-11-22 | 240 | 240 | 240 | 240 | 21,000 | 2,400 |
| 1993-11-19 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 1993-11-18 | 241 | 241 | 240 | 240 | 3,000 | 2,400 |
| 1993-11-15 | 241 | 241 | 240 | 240 | 2,000 | 2,400 |
| 1993-11-12 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1993-11-11 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1993-11-10 | 250 | 250 | 242 | 242 | 3,000 | 2,420 |
| 1993-11-08 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 1993-11-04 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 1993-11-01 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 1993-10-29 | 260 | 260 | 260 | 260 | 11,000 | 2,600 |
| 1993-10-26 | 267 | 273 | 260 | 260 | 28,000 | 2,600 |
| 1993-10-25 | 270 | 270 | 267 | 268 | 10,000 | 2,680 |
| 1993-10-22 | 266 | 267 | 266 | 267 | 6,000 | 2,670 |
| 1993-10-21 | 266 | 266 | 265 | 265 | 6,000 | 2,650 |
| 1993-10-20 | 270 | 270 | 265 | 265 | 9,000 | 2,650 |
| 1993-10-19 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1993-10-18 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1993-10-15 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1993-10-14 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1993-10-12 | 270 | 270 | 270 | 270 | 6,000 | 2,700 |
| 1993-10-08 | 274 | 274 | 270 | 270 | 5,000 | 2,700 |
| 1993-10-06 | 277 | 280 | 277 | 280 | 6,000 | 2,800 |
| 1993-10-05 | 285 | 288 | 285 | 288 | 5,000 | 2,880 |
| 1993-10-04 | 280 | 285 | 280 | 285 | 11,000 | 2,850 |
| 1993-10-01 | 280 | 280 | 270 | 270 | 8,000 | 2,700 |
| 1993-09-30 | 280 | 281 | 280 | 281 | 4,000 | 2,810 |
| 1993-09-29 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1993-09-28 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 1993-09-27 | 282 | 286 | 282 | 286 | 5,000 | 2,860 |
| 1993-09-24 | 291 | 300 | 290 | 300 | 4,000 | 3,000 |
| 1993-09-22 | 290 | 300 | 290 | 300 | 2,000 | 3,000 |
| 1993-09-21 | 290 | 290 | 290 | 290 | 18,000 | 2,900 |
| 1993-09-20 | 300 | 300 | 290 | 290 | 3,000 | 2,900 |
| 1993-09-17 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1993-09-16 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1993-09-14 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1993-09-13 | 291 | 292 | 291 | 292 | 3,000 | 2,920 |
| 1993-09-10 | 298 | 298 | 297 | 297 | 2,000 | 2,970 |
| 1993-09-09 | 301 | 301 | 298 | 298 | 9,000 | 2,980 |
| 1993-09-08 | 300 | 300 | 297 | 297 | 3,000 | 2,970 |
| 1993-09-07 | 320 | 320 | 310 | 311 | 20,000 | 3,110 |
| 1993-09-06 | 318 | 323 | 317 | 320 | 51,000 | 3,200 |
| 1993-09-03 | 300 | 313 | 300 | 313 | 47,000 | 3,130 |
| 1993-09-02 | 300 | 300 | 291 | 291 | 11,000 | 2,910 |
| 1993-09-01 | 300 | 302 | 300 | 300 | 5,000 | 3,000 |
| 1993-08-31 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 1993-08-30 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1993-08-27 | 291 | 295 | 291 | 295 | 7,000 | 2,950 |
| 1993-08-25 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1993-08-23 | 300 | 300 | 300 | 300 | 18,000 | 3,000 |
| 1993-08-20 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1993-08-17 | 302 | 302 | 291 | 302 | 7,000 | 3,020 |
| 1993-08-16 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 1993-08-13 | 300 | 309 | 300 | 309 | 7,000 | 3,090 |
| 1993-08-12 | 309 | 309 | 309 | 309 | 12,000 | 3,090 |
| 1993-08-11 | 304 | 309 | 304 | 309 | 24,000 | 3,090 |
| 1993-08-10 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 1993-08-09 | 304 | 304 | 300 | 300 | 2,000 | 3,000 |
| 1993-08-06 | 297 | 306 | 297 | 304 | 18,000 | 3,040 |
| 1993-08-05 | 305 | 305 | 305 | 305 | 5,000 | 3,050 |
| 1993-08-04 | 303 | 305 | 303 | 305 | 22,000 | 3,050 |
| 1993-08-03 | 304 | 304 | 300 | 300 | 6,000 | 3,000 |
| 1993-08-02 | 304 | 305 | 303 | 304 | 12,000 | 3,040 |
| 1993-07-30 | 305 | 305 | 300 | 303 | 6,000 | 3,030 |
| 1993-07-29 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1993-07-28 | 281 | 281 | 280 | 280 | 3,000 | 2,800 |
| 1993-07-23 | 297 | 300 | 297 | 300 | 3,000 | 3,000 |
| 1993-07-22 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1993-07-21 | 300 | 303 | 300 | 303 | 20,000 | 3,030 |
| 1993-07-20 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1993-07-19 | 303 | 303 | 303 | 303 | 6,000 | 3,030 |
| 1993-07-16 | 300 | 303 | 300 | 301 | 7,000 | 3,010 |
| 1993-07-15 | 300 | 300 | 298 | 300 | 13,000 | 3,000 |
| 1993-07-14 | 302 | 302 | 300 | 300 | 5,000 | 3,000 |
| 1993-07-13 | 305 | 305 | 300 | 300 | 14,000 | 3,000 |
| 1993-07-12 | 301 | 301 | 300 | 300 | 9,000 | 3,000 |
| 1993-07-09 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1993-07-08 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 1993-07-07 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1993-07-05 | 300 | 301 | 300 | 300 | 32,000 | 3,000 |
| 1993-07-02 | 333 | 333 | 300 | 300 | 15,000 | 3,000 |
| 1993-06-30 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 1993-06-25 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 1993-06-24 | 329 | 330 | 326 | 330 | 9,000 | 3,300 |
| 1993-06-23 | 313 | 313 | 311 | 311 | 10,000 | 3,110 |
| 1993-06-22 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 1993-06-21 | 340 | 340 | 340 | 340 | 15,000 | 3,400 |
| 1993-06-17 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1993-06-16 | 355 | 355 | 350 | 350 | 2,000 | 3,500 |
| 1993-06-11 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1993-06-07 | 375 | 390 | 375 | 390 | 15,000 | 3,900 |
| 1993-06-04 | 380 | 380 | 375 | 375 | 6,000 | 3,750 |
| 1993-06-03 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1993-06-02 | 388 | 389 | 380 | 380 | 10,000 | 3,800 |
| 1993-06-01 | 400 | 400 | 388 | 390 | 11,000 | 3,900 |
| 1993-05-31 | 389 | 400 | 388 | 400 | 27,000 | 4,000 |
| 1993-05-28 | 392 | 394 | 388 | 388 | 8,000 | 3,880 |
| 1993-05-27 | 376 | 388 | 376 | 388 | 16,000 | 3,880 |
| 1993-05-26 | 370 | 370 | 370 | 370 | 31,000 | 3,700 |
| 1993-05-25 | 351 | 355 | 349 | 349 | 10,000 | 3,490 |
| 1993-05-24 | 340 | 350 | 340 | 350 | 4,000 | 3,500 |
| 1993-05-20 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1993-05-18 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1993-05-14 | 355 | 355 | 355 | 355 | 11,000 | 3,550 |
| 1993-05-13 | 355 | 370 | 354 | 370 | 22,000 | 3,700 |
| 1993-05-12 | 336 | 350 | 336 | 340 | 22,000 | 3,400 |
| 1993-05-11 | 330 | 330 | 330 | 330 | 78,000 | 3,300 |
| 1993-05-10 | 331 | 333 | 325 | 325 | 5,000 | 3,250 |
| 1993-05-07 | 340 | 350 | 340 | 340 | 5,000 | 3,400 |
| 1993-05-06 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1993-04-30 | 325 | 335 | 322 | 335 | 10,000 | 3,350 |
| 1993-04-28 | 320 | 320 | 314 | 314 | 6,000 | 3,140 |
| 1993-04-27 | 325 | 325 | 320 | 320 | 12,000 | 3,200 |
| 1993-04-26 | 318 | 325 | 318 | 325 | 10,000 | 3,250 |
| 1993-04-23 | 310 | 318 | 310 | 318 | 8,000 | 3,180 |
| 1993-04-22 | 310 | 325 | 310 | 323 | 9,000 | 3,230 |
| 1993-04-21 | 291 | 291 | 291 | 291 | 11,000 | 2,910 |
| 1993-04-20 | 291 | 291 | 291 | 291 | 7,000 | 2,910 |
| 1993-04-19 | 310 | 310 | 306 | 306 | 6,000 | 3,060 |
| 1993-04-16 | 300 | 320 | 300 | 310 | 9,000 | 3,100 |
| 1993-04-15 | 276 | 300 | 276 | 300 | 5,000 | 3,000 |
| 1993-04-14 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1993-04-13 | 265 | 270 | 265 | 270 | 7,000 | 2,700 |
| 1993-04-12 | 280 | 280 | 263 | 263 | 22,000 | 2,630 |
| 1993-04-09 | 261 | 263 | 261 | 263 | 5,000 | 2,630 |
| 1993-04-08 | 261 | 261 | 261 | 261 | 4,000 | 2,610 |
| 1993-04-07 | 260 | 261 | 260 | 260 | 4,000 | 2,600 |
| 1993-04-06 | 280 | 280 | 261 | 261 | 7,000 | 2,610 |
| 1993-04-05 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1993-04-02 | 295 | 295 | 280 | 280 | 6,000 | 2,800 |
| 1993-04-01 | 288 | 290 | 280 | 290 | 4,000 | 2,900 |
| 1993-03-31 | 290 | 290 | 288 | 288 | 3,000 | 2,880 |
| 1993-03-30 | 265 | 280 | 265 | 280 | 8,000 | 2,800 |
| 1993-03-26 | 260 | 264 | 260 | 264 | 2,000 | 2,640 |
| 1993-03-25 | 260 | 270 | 260 | 260 | 8,000 | 2,600 |
| 1993-03-24 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 1993-03-23 | 263 | 263 | 260 | 260 | 3,000 | 2,600 |
| 1993-03-22 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1993-03-19 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 1993-03-18 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 1993-03-17 | 252 | 252 | 250 | 250 | 3,000 | 2,500 |
| 1993-03-16 | 255 | 255 | 250 | 250 | 6,000 | 2,500 |
| 1993-03-15 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1993-03-11 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1993-03-10 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1993-03-09 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 1993-03-08 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1993-03-05 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 1993-03-04 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1993-03-02 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1993-02-26 | 270 | 270 | 270 | 270 | 7,000 | 2,700 |
| 1993-02-23 | 280 | 280 | 270 | 270 | 6,000 | 2,700 |
| 1993-02-22 | 280 | 289 | 280 | 285 | 27,000 | 2,850 |
| 1993-02-19 | 273 | 280 | 270 | 280 | 14,000 | 2,800 |
| 1993-02-18 | 250 | 252 | 250 | 252 | 9,000 | 2,520 |
| 1993-02-17 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1993-02-16 | 253 | 253 | 250 | 250 | 8,000 | 2,500 |
| 1993-02-15 | 245 | 250 | 245 | 250 | 6,000 | 2,500 |
| 1993-02-12 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 1993-02-10 | 241 | 241 | 227 | 227 | 12,000 | 2,270 |
| 1993-02-09 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 1993-02-08 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 1993-02-05 | 239 | 240 | 239 | 240 | 4,000 | 2,400 |
| 1993-02-04 | 240 | 240 | 239 | 239 | 2,000 | 2,390 |
| 1993-02-02 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1993-02-01 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1993-01-29 | 239 | 239 | 239 | 239 | 3,000 | 2,390 |
| 1993-01-28 | 234 | 239 | 234 | 239 | 2,000 | 2,390 |
| 1993-01-26 | 234 | 234 | 234 | 234 | 10,000 | 2,340 |
| 1993-01-25 | 234 | 234 | 234 | 234 | 5,000 | 2,340 |
| 1993-01-22 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 1993-01-20 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1993-01-18 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1993-01-14 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1993-01-12 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1993-01-11 | 210 | 210 | 210 | 210 | 7,000 | 2,100 |
| 1993-01-07 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 1993-01-05 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
