1. HOME >
  2. 株価時系列 >
  3. 6342 >
  4. 1994年

6342 (株)太平製作所 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-302752802752804,0002,800
1994-12-292702702702703,0002,700
1994-12-282662702662703,0002,700
1994-12-272712712712711,0002,710
1994-12-262702712702713,0002,710
1994-12-222572612572612,0002,610
1994-12-2127027025725721,0002,570
1994-12-202622622622623,0002,620
1994-12-192622632622636,0002,630
1994-12-162712712702702,0002,700
1994-12-152712712712713,0002,710
1994-12-142722722722721,0002,720
1994-12-132722722712714,0002,710
1994-12-122792792792791,0002,790
1994-12-0927528327528019,0002,800
1994-12-062722722712713,0002,710
1994-12-052772772712713,0002,710
1994-12-022802802802801,0002,800
1994-12-012842842842841,0002,840
1994-11-302852852852856,0002,850
1994-11-282862862762762,0002,760
1994-11-2127130027129817,0002,980
1994-11-182712712712712,0002,710
1994-11-172712722702706,0002,700
1994-11-162852852702702,0002,700
1994-11-152852852852852,0002,850
1994-11-112852852852853,0002,850
1994-11-092902902842844,0002,840
1994-11-082822842822843,0002,840
1994-11-0730530528028010,0002,800
1994-11-043033083033086,0003,080
1994-11-023053103053105,0003,100
1994-10-312882882882884,0002,880
1994-10-272872872872876,0002,870
1994-10-262872872872873,0002,870
1994-10-252872872872871,0002,870
1994-10-242872872872876,0002,870
1994-10-212872872872871,0002,870
1994-10-202812812812812,0002,810
1994-10-192802802802803,0002,800
1994-10-182792792792792,0002,790
1994-10-172822822792793,0002,790
1994-10-142812812812812,0002,810
1994-10-122702702702702,0002,700
1994-10-0728028027027020,0002,700
1994-10-042802802802801,0002,800
1994-10-032802802802801,0002,800
1994-09-302802802802803,0002,800
1994-09-292702702702701,0002,700
1994-09-282652652652651,0002,650
1994-09-262652652652651,0002,650
1994-09-222622622622623,0002,620
1994-09-202622622622621,0002,620
1994-09-192702702602606,0002,600
1994-09-162802802802805,0002,800
1994-09-142802802802806,0002,800
1994-09-122802802802801,0002,800
1994-09-092802802802803,0002,800
1994-09-082922922802802,0002,800
1994-09-0729229229229211,0002,920
1994-09-062952952952952,0002,950
1994-09-052902902902901,0002,900
1994-09-022902902902903,0002,900
1994-09-012903002903002,0003,000
1994-08-313053052902908,0002,900
1994-08-292952952952953,0002,950
1994-08-263053053053052,0003,050
1994-08-253053053053052,0003,050
1994-08-233053053053051,0003,050
1994-08-2230530530530510,0003,050
1994-08-193053053003002,0003,000
1994-08-183053053053051,0003,050
1994-08-173003003003002,0003,000
1994-08-163003003003001,0003,000
1994-08-123013013003006,0003,000
1994-08-093003003003003,0003,000
1994-08-083043043013012,0003,010
1994-08-053043043043041,0003,040
1994-08-043043043043041,0003,040
1994-08-033103103103101,0003,100
1994-08-013153153153153,0003,150
1994-07-293103103103105,0003,100
1994-07-283103103103104,0003,100
1994-07-2731531531031010,0003,100
1994-07-263103103103101,0003,100
1994-07-253103103103101,0003,100
1994-07-223153153153152,0003,150
1994-07-2133033033033014,0003,300
1994-07-203253253253251,0003,250
1994-07-193153153153153,0003,150
1994-07-133203203203203,0003,200
1994-07-123193203193203,0003,200
1994-07-1132533032533011,0003,300
1994-07-0833033432532510,0003,250
1994-07-073403403303306,0003,300
1994-07-063353353353351,0003,350
1994-07-053253353253305,0003,300
1994-07-0432332331332010,0003,200
1994-07-013303303213214,0003,210
1994-06-303253363253369,0003,360
1994-06-293193193193191,0003,190
1994-06-283203203203202,0003,200
1994-06-2732032031632010,0003,200
1994-06-2433033032032011,0003,200
1994-06-2333033132532515,0003,250
1994-06-223213303213308,0003,300
1994-06-2134535034534519,0003,450
1994-06-2036136134534531,0003,450
1994-06-1736536535035534,0003,550
1994-06-1634836534636545,0003,650
1994-06-153453453453458,0003,450
1994-06-1434134534134512,0003,450
1994-06-1334034034034011,0003,400
1994-06-1034034033733824,0003,380
1994-06-0933934033834021,0003,400
1994-06-0832933532733513,0003,350
1994-06-073283303283295,0003,290
1994-06-063303303303304,0003,300
1994-06-0334034033033013,0003,300
1994-06-0232033032033014,0003,300
1994-06-013203223203227,0003,220
1994-05-3132032232032012,0003,200
1994-05-303173203173179,0003,170
1994-05-273143173143179,0003,170
1994-05-253173173143147,0003,140
1994-05-243193203193205,0003,200
1994-05-2331232031232026,0003,200
1994-05-2031331330631011,0003,100
1994-05-193113113113111,0003,110
1994-05-183133133113114,0003,110
1994-05-173143153113117,0003,110
1994-05-163103153083158,0003,150
1994-05-1330630730530510,0003,050
1994-05-1231031030530510,0003,050
1994-05-113093093053055,0003,050
1994-05-103003003003002,0003,000
1994-05-093003002992992,0002,990
1994-05-0630530530530510,0003,050
1994-04-2832032030530523,0003,050
1994-04-273203203203203,0003,200
1994-04-2632132431531514,0003,150
1994-04-2231031531031423,0003,140
1994-04-2130831430531019,0003,100
1994-04-203053053053053,0003,050
1994-04-192973052973052,0003,050
1994-04-1830030030030021,0003,000
1994-04-1529830028928922,0002,890
1994-04-132952952952952,0002,950
1994-04-112952952942943,0002,940
1994-04-0829529529029512,0002,950
1994-04-072942952942957,0002,950
1994-04-0628028528028519,0002,850
1994-04-052742742742742,0002,740
1994-04-012802802802801,0002,800
1994-03-312852852852858,0002,850
1994-03-3029029028028010,0002,800
1994-03-292952952952955,0002,950
1994-03-282902952902959,0002,950
1994-03-252912952902909,0002,900
1994-03-242912982912974,0002,970
1994-03-223003003003001,0003,000
1994-03-152902902902901,0002,900
1994-03-142902902902903,0002,900
1994-03-112842842842841,0002,840
1994-03-102762762752757,0002,750
1994-03-092902902802806,0002,800
1994-03-082952952952956,0002,950
1994-03-072952952952957,0002,950
1994-03-032912912912911,0002,910
1994-03-023003002762767,0002,760
1994-03-0130030029630015,0003,000
1994-02-282902942902943,0002,940
1994-02-252712712712713,0002,710
1994-02-232702702702702,0002,700
1994-02-222702702702704,0002,700
1994-02-212702702702702,0002,700
1994-02-182702702702702,0002,700
1994-02-162792792792792,0002,790
1994-02-102792792792791,0002,790
1994-02-092712722702708,0002,700
1994-02-082802802802802,0002,800
1994-02-072802802802802,0002,800
1994-02-032902902902901,0002,900
1994-02-022962962952957,0002,950
1994-02-0130130129529510,0002,950
1994-01-3128931028931017,0003,100
1994-01-272762762762761,0002,760
1994-01-262702702702701,0002,700
1994-01-252542542542541,0002,540
1994-01-242602602602603,0002,600
1994-01-2129030029029419,0002,940
1994-01-2030030029029010,0002,900
1994-01-1927028527028511,0002,850
1994-01-182802802702704,0002,700
1994-01-172652652652654,0002,650
1994-01-132652702632637,0002,630
1994-01-1226026525526514,0002,650
1994-01-112492642492607,0002,600
1994-01-1022922922922910,0002,290
1994-01-072322322322323,0002,320
1994-01-062422422412415,0002,410
1994-01-042412412302304,0002,300

分割・併合履歴 ： [2017-09-27]1株→0.1株