6342 (株)太平製作所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 211 | 212 | 211 | 212 | 20,000 | 2,120 |
| 1995-12-28 | 190 | 211 | 190 | 209 | 16,000 | 2,090 |
| 1995-12-25 | 185 | 191 | 185 | 191 | 16,000 | 1,910 |
| 1995-12-22 | 185 | 188 | 185 | 185 | 7,000 | 1,850 |
| 1995-12-21 | 180 | 185 | 180 | 185 | 10,000 | 1,850 |
| 1995-12-20 | 180 | 180 | 180 | 180 | 9,000 | 1,800 |
| 1995-12-19 | 172 | 179 | 172 | 177 | 4,000 | 1,770 |
| 1995-12-18 | 185 | 185 | 180 | 180 | 17,000 | 1,800 |
| 1995-12-15 | 175 | 185 | 175 | 185 | 28,000 | 1,850 |
| 1995-12-14 | 175 | 175 | 171 | 175 | 19,000 | 1,750 |
| 1995-12-13 | 174 | 174 | 166 | 166 | 17,000 | 1,660 |
| 1995-12-12 | 175 | 175 | 174 | 174 | 12,000 | 1,740 |
| 1995-12-11 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 1995-12-08 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1995-12-07 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 1995-12-06 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 1995-12-05 | 175 | 175 | 175 | 175 | 12,000 | 1,750 |
| 1995-12-04 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1995-11-30 | 166 | 166 | 160 | 160 | 29,000 | 1,600 |
| 1995-11-29 | 169 | 169 | 165 | 165 | 5,000 | 1,650 |
| 1995-11-28 | 170 | 170 | 170 | 170 | 14,000 | 1,700 |
| 1995-11-27 | 170 | 174 | 170 | 174 | 18,000 | 1,740 |
| 1995-11-24 | 165 | 170 | 160 | 170 | 11,000 | 1,700 |
| 1995-11-22 | 165 | 165 | 164 | 164 | 2,000 | 1,640 |
| 1995-11-21 | 147 | 152 | 147 | 152 | 11,000 | 1,520 |
| 1995-11-20 | 152 | 152 | 146 | 147 | 13,000 | 1,470 |
| 1995-11-17 | 152 | 152 | 151 | 152 | 4,000 | 1,520 |
| 1995-11-16 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1995-11-15 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1995-11-14 | 164 | 164 | 160 | 160 | 2,000 | 1,600 |
| 1995-11-13 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1995-11-10 | 161 | 165 | 161 | 165 | 2,000 | 1,650 |
| 1995-11-09 | 165 | 165 | 160 | 160 | 9,000 | 1,600 |
| 1995-11-08 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1995-11-07 | 166 | 166 | 165 | 165 | 3,000 | 1,650 |
| 1995-11-06 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1995-11-02 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1995-11-01 | 161 | 161 | 160 | 161 | 5,000 | 1,610 |
| 1995-10-31 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1995-10-27 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1995-10-25 | 171 | 171 | 160 | 160 | 11,000 | 1,600 |
| 1995-10-24 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1995-10-23 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 1995-10-20 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1995-10-19 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1995-10-18 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1995-10-17 | 164 | 165 | 160 | 160 | 4,000 | 1,600 |
| 1995-10-16 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1995-10-12 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 1995-10-09 | 174 | 174 | 174 | 174 | 5,000 | 1,740 |
| 1995-10-06 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 1995-10-04 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1995-10-03 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1995-09-29 | 183 | 183 | 180 | 180 | 9,000 | 1,800 |
| 1995-09-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1995-09-27 | 181 | 181 | 181 | 181 | 7,000 | 1,810 |
| 1995-09-25 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1995-09-22 | 200 | 200 | 200 | 200 | 13,000 | 2,000 |
| 1995-09-21 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1995-09-20 | 190 | 194 | 190 | 194 | 3,000 | 1,940 |
| 1995-09-19 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1995-09-18 | 200 | 201 | 200 | 201 | 2,000 | 2,010 |
| 1995-09-14 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1995-09-13 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1995-09-12 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1995-09-11 | 195 | 200 | 195 | 200 | 6,000 | 2,000 |
| 1995-09-05 | 201 | 201 | 201 | 201 | 7,000 | 2,010 |
| 1995-09-04 | 201 | 201 | 201 | 201 | 7,000 | 2,010 |
| 1995-09-01 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1995-08-31 | 201 | 201 | 201 | 201 | 6,000 | 2,010 |
| 1995-08-30 | 200 | 201 | 200 | 201 | 5,000 | 2,010 |
| 1995-08-28 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 1995-08-25 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1995-08-24 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1995-08-23 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1995-08-22 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1995-08-21 | 200 | 210 | 200 | 210 | 4,000 | 2,100 |
| 1995-08-18 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1995-08-17 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1995-08-16 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1995-08-09 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 1995-08-08 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 1995-08-04 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 1995-08-02 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 1995-08-01 | 187 | 187 | 187 | 187 | 5,000 | 1,870 |
| 1995-07-31 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 1995-07-26 | 179 | 179 | 178 | 178 | 2,000 | 1,780 |
| 1995-07-25 | 178 | 178 | 178 | 178 | 5,000 | 1,780 |
| 1995-07-24 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 1995-07-21 | 178 | 180 | 178 | 178 | 3,000 | 1,780 |
| 1995-07-14 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 1995-07-11 | 180 | 181 | 180 | 181 | 3,000 | 1,810 |
| 1995-07-10 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1995-07-07 | 163 | 171 | 163 | 171 | 3,000 | 1,710 |
| 1995-07-06 | 162 | 163 | 162 | 163 | 17,000 | 1,630 |
| 1995-07-04 | 161 | 162 | 161 | 162 | 6,000 | 1,620 |
| 1995-07-03 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1995-06-30 | 161 | 161 | 161 | 161 | 7,000 | 1,610 |
| 1995-06-29 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 1995-06-28 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 1995-06-26 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 1995-06-23 | 169 | 170 | 161 | 161 | 24,000 | 1,610 |
| 1995-06-22 | 175 | 175 | 174 | 175 | 25,000 | 1,750 |
| 1995-06-21 | 179 | 185 | 179 | 185 | 4,000 | 1,850 |
| 1995-06-20 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 1995-06-19 | 181 | 181 | 180 | 180 | 5,000 | 1,800 |
| 1995-06-15 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1995-06-13 | 185 | 185 | 181 | 181 | 5,000 | 1,810 |
| 1995-06-12 | 191 | 191 | 191 | 191 | 15,000 | 1,910 |
| 1995-06-07 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 1995-05-31 | 215 | 215 | 209 | 209 | 6,000 | 2,090 |
| 1995-05-30 | 201 | 203 | 201 | 203 | 3,000 | 2,030 |
| 1995-05-25 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 1995-05-24 | 220 | 220 | 220 | 220 | 15,000 | 2,200 |
| 1995-05-23 | 220 | 220 | 217 | 220 | 6,000 | 2,200 |
| 1995-05-22 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 1995-05-19 | 226 | 226 | 217 | 217 | 3,000 | 2,170 |
| 1995-05-18 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1995-05-12 | 255 | 255 | 255 | 255 | 2,000 | 2,550 |
| 1995-05-10 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1995-05-08 | 254 | 262 | 254 | 260 | 23,000 | 2,600 |
| 1995-05-02 | 254 | 262 | 254 | 262 | 13,000 | 2,620 |
| 1995-05-01 | 254 | 254 | 254 | 254 | 9,000 | 2,540 |
| 1995-04-28 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 1995-04-25 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 1995-04-24 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 1995-04-19 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1995-04-18 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1995-04-17 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1995-04-14 | 215 | 215 | 211 | 211 | 4,000 | 2,110 |
| 1995-04-13 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1995-04-12 | 215 | 215 | 215 | 215 | 5,000 | 2,150 |
| 1995-04-10 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1995-04-07 | 231 | 231 | 225 | 225 | 2,000 | 2,250 |
| 1995-04-05 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 1995-04-03 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 1995-03-31 | 240 | 248 | 240 | 248 | 4,000 | 2,480 |
| 1995-03-29 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 1995-03-28 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 1995-03-24 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 1995-03-23 | 240 | 240 | 240 | 240 | 9,000 | 2,400 |
| 1995-03-22 | 240 | 240 | 240 | 240 | 10,000 | 2,400 |
| 1995-03-16 | 240 | 240 | 235 | 235 | 3,000 | 2,350 |
| 1995-03-15 | 234 | 234 | 233 | 233 | 2,000 | 2,330 |
| 1995-03-14 | 236 | 240 | 236 | 240 | 2,000 | 2,400 |
| 1995-03-13 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1995-03-10 | 234 | 241 | 234 | 238 | 9,000 | 2,380 |
| 1995-03-09 | 230 | 234 | 230 | 234 | 3,000 | 2,340 |
| 1995-03-08 | 230 | 230 | 225 | 225 | 15,000 | 2,250 |
| 1995-03-07 | 233 | 233 | 225 | 225 | 19,000 | 2,250 |
| 1995-03-06 | 233 | 233 | 233 | 233 | 13,000 | 2,330 |
| 1995-03-03 | 239 | 239 | 230 | 233 | 46,000 | 2,330 |
| 1995-03-02 | 240 | 241 | 240 | 240 | 72,000 | 2,400 |
| 1995-03-01 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1995-02-28 | 260 | 260 | 250 | 250 | 5,000 | 2,500 |
| 1995-02-27 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1995-02-24 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1995-02-23 | 270 | 270 | 270 | 270 | 12,000 | 2,700 |
| 1995-02-22 | 268 | 271 | 268 | 271 | 3,000 | 2,710 |
| 1995-02-21 | 261 | 268 | 261 | 268 | 7,000 | 2,680 |
| 1995-02-20 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1995-02-17 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 1995-02-14 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1995-02-10 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1995-02-09 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1995-02-08 | 260 | 260 | 260 | 260 | 11,000 | 2,600 |
| 1995-02-06 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 1995-02-02 | 278 | 278 | 278 | 278 | 4,000 | 2,780 |
| 1995-02-01 | 299 | 300 | 297 | 297 | 11,000 | 2,970 |
| 1995-01-31 | 300 | 315 | 295 | 300 | 30,000 | 3,000 |
| 1995-01-30 | 278 | 300 | 278 | 300 | 17,000 | 3,000 |
| 1995-01-27 | 278 | 278 | 278 | 278 | 7,000 | 2,780 |
| 1995-01-26 | 278 | 278 | 278 | 278 | 7,000 | 2,780 |
| 1995-01-25 | 260 | 278 | 260 | 278 | 5,000 | 2,780 |
| 1995-01-24 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1995-01-23 | 260 | 260 | 260 | 260 | 10,000 | 2,600 |
| 1995-01-20 | 280 | 280 | 260 | 260 | 8,000 | 2,600 |
| 1995-01-19 | 272 | 285 | 272 | 281 | 18,000 | 2,810 |
| 1995-01-18 | 270 | 270 | 264 | 264 | 3,000 | 2,640 |
| 1995-01-12 | 272 | 272 | 272 | 272 | 6,000 | 2,720 |
| 1995-01-11 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 1995-01-10 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 1995-01-06 | 261 | 261 | 261 | 261 | 4,000 | 2,610 |
| 1995-01-05 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
