6342 (株)太平製作所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 175 | 175 | 175 | 175 | 17,000 | 1,750 |
| 1996-12-27 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1996-12-25 | 170 | 170 | 160 | 160 | 7,000 | 1,600 |
| 1996-12-24 | 170 | 170 | 170 | 170 | 30,000 | 1,700 |
| 1996-12-20 | 175 | 175 | 170 | 170 | 5,000 | 1,700 |
| 1996-12-19 | 185 | 185 | 180 | 180 | 6,000 | 1,800 |
| 1996-12-18 | 185 | 185 | 185 | 185 | 10,000 | 1,850 |
| 1996-12-17 | 195 | 195 | 185 | 185 | 9,000 | 1,850 |
| 1996-12-16 | 195 | 195 | 185 | 185 | 2,000 | 1,850 |
| 1996-12-13 | 196 | 196 | 193 | 193 | 13,000 | 1,930 |
| 1996-12-12 | 199 | 199 | 196 | 198 | 5,000 | 1,980 |
| 1996-12-11 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 1996-12-10 | 196 | 196 | 194 | 195 | 30,000 | 1,950 |
| 1996-12-09 | 196 | 200 | 195 | 195 | 7,000 | 1,950 |
| 1996-12-06 | 194 | 195 | 194 | 195 | 3,000 | 1,950 |
| 1996-12-05 | 211 | 219 | 211 | 219 | 8,000 | 2,190 |
| 1996-12-04 | 217 | 217 | 211 | 211 | 4,000 | 2,110 |
| 1996-11-29 | 220 | 225 | 220 | 220 | 5,000 | 2,200 |
| 1996-11-28 | 214 | 214 | 214 | 214 | 3,000 | 2,140 |
| 1996-11-25 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 1996-11-22 | 225 | 225 | 212 | 212 | 5,000 | 2,120 |
| 1996-11-21 | 223 | 230 | 223 | 223 | 17,000 | 2,230 |
| 1996-11-20 | 215 | 230 | 215 | 223 | 9,000 | 2,230 |
| 1996-11-19 | 212 | 212 | 212 | 212 | 5,000 | 2,120 |
| 1996-11-18 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 1996-11-15 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 1996-11-14 | 214 | 215 | 212 | 212 | 5,000 | 2,120 |
| 1996-11-13 | 213 | 215 | 213 | 215 | 8,000 | 2,150 |
| 1996-11-12 | 216 | 216 | 213 | 213 | 9,000 | 2,130 |
| 1996-11-11 | 220 | 220 | 216 | 216 | 2,000 | 2,160 |
| 1996-11-08 | 221 | 221 | 221 | 221 | 5,000 | 2,210 |
| 1996-11-07 | 221 | 221 | 221 | 221 | 5,000 | 2,210 |
| 1996-11-06 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 1996-11-05 | 222 | 222 | 222 | 222 | 6,000 | 2,220 |
| 1996-11-01 | 223 | 223 | 221 | 221 | 6,000 | 2,210 |
| 1996-10-31 | 230 | 230 | 223 | 223 | 5,000 | 2,230 |
| 1996-10-30 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1996-10-29 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1996-10-28 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1996-10-25 | 225 | 225 | 217 | 217 | 5,000 | 2,170 |
| 1996-10-24 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 1996-10-23 | 228 | 228 | 228 | 228 | 4,000 | 2,280 |
| 1996-10-22 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 1996-10-21 | 237 | 238 | 235 | 238 | 15,000 | 2,380 |
| 1996-10-18 | 220 | 230 | 220 | 230 | 47,000 | 2,300 |
| 1996-10-17 | 220 | 220 | 212 | 220 | 7,000 | 2,200 |
| 1996-10-16 | 222 | 222 | 220 | 220 | 15,000 | 2,200 |
| 1996-10-11 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 1996-10-09 | 221 | 229 | 221 | 229 | 4,000 | 2,290 |
| 1996-10-08 | 229 | 229 | 221 | 221 | 4,000 | 2,210 |
| 1996-10-07 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 1996-10-04 | 235 | 238 | 235 | 235 | 7,000 | 2,350 |
| 1996-10-03 | 232 | 233 | 231 | 233 | 4,000 | 2,330 |
| 1996-10-02 | 231 | 231 | 230 | 230 | 11,000 | 2,300 |
| 1996-10-01 | 230 | 230 | 221 | 225 | 15,000 | 2,250 |
| 1996-09-30 | 230 | 230 | 223 | 223 | 7,000 | 2,230 |
| 1996-09-27 | 221 | 227 | 221 | 222 | 5,000 | 2,220 |
| 1996-09-26 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 1996-09-25 | 226 | 227 | 221 | 221 | 7,000 | 2,210 |
| 1996-09-24 | 228 | 228 | 227 | 228 | 14,000 | 2,280 |
| 1996-09-20 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 1996-09-19 | 227 | 227 | 227 | 227 | 12,000 | 2,270 |
| 1996-09-18 | 227 | 229 | 227 | 229 | 3,000 | 2,290 |
| 1996-09-17 | 226 | 226 | 222 | 222 | 8,000 | 2,220 |
| 1996-09-13 | 225 | 225 | 221 | 221 | 14,000 | 2,210 |
| 1996-09-12 | 230 | 230 | 226 | 226 | 4,000 | 2,260 |
| 1996-09-11 | 230 | 230 | 230 | 230 | 7,000 | 2,300 |
| 1996-09-10 | 235 | 239 | 235 | 236 | 5,000 | 2,360 |
| 1996-09-06 | 236 | 236 | 235 | 235 | 4,000 | 2,350 |
| 1996-08-30 | 235 | 250 | 232 | 250 | 10,000 | 2,500 |
| 1996-08-29 | 236 | 236 | 235 | 235 | 7,000 | 2,350 |
| 1996-08-28 | 243 | 243 | 243 | 243 | 5,000 | 2,430 |
| 1996-08-27 | 255 | 255 | 242 | 249 | 11,000 | 2,490 |
| 1996-08-23 | 253 | 255 | 253 | 255 | 4,000 | 2,550 |
| 1996-08-22 | 260 | 260 | 255 | 255 | 4,000 | 2,550 |
| 1996-08-21 | 253 | 253 | 253 | 253 | 7,000 | 2,530 |
| 1996-08-20 | 251 | 252 | 251 | 252 | 4,000 | 2,520 |
| 1996-08-19 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 1996-08-15 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 1996-08-14 | 237 | 240 | 236 | 236 | 4,000 | 2,360 |
| 1996-08-13 | 239 | 239 | 235 | 236 | 3,000 | 2,360 |
| 1996-08-12 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1996-08-09 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1996-08-06 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1996-08-05 | 265 | 265 | 255 | 255 | 5,000 | 2,550 |
| 1996-08-02 | 251 | 251 | 250 | 250 | 5,000 | 2,500 |
| 1996-08-01 | 251 | 252 | 250 | 251 | 13,000 | 2,510 |
| 1996-07-31 | 252 | 260 | 251 | 251 | 7,000 | 2,510 |
| 1996-07-30 | 251 | 251 | 251 | 251 | 3,000 | 2,510 |
| 1996-07-29 | 262 | 262 | 255 | 255 | 6,000 | 2,550 |
| 1996-07-26 | 270 | 270 | 260 | 260 | 6,000 | 2,600 |
| 1996-07-25 | 260 | 261 | 250 | 250 | 12,000 | 2,500 |
| 1996-07-24 | 270 | 273 | 265 | 273 | 6,000 | 2,730 |
| 1996-07-23 | 275 | 285 | 275 | 283 | 12,000 | 2,830 |
| 1996-07-22 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1996-07-19 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 1996-07-18 | 275 | 283 | 272 | 281 | 16,000 | 2,810 |
| 1996-07-17 | 290 | 290 | 271 | 271 | 15,000 | 2,710 |
| 1996-07-16 | 277 | 277 | 271 | 271 | 5,000 | 2,710 |
| 1996-07-15 | 300 | 300 | 282 | 282 | 4,000 | 2,820 |
| 1996-07-12 | 290 | 294 | 289 | 294 | 12,000 | 2,940 |
| 1996-07-11 | 303 | 303 | 285 | 290 | 28,000 | 2,900 |
| 1996-07-10 | 303 | 313 | 300 | 312 | 112,000 | 3,120 |
| 1996-07-09 | 290 | 300 | 287 | 300 | 61,000 | 3,000 |
| 1996-07-08 | 300 | 300 | 278 | 285 | 59,000 | 2,850 |
| 1996-07-05 | 270 | 300 | 270 | 300 | 60,000 | 3,000 |
| 1996-07-04 | 270 | 270 | 265 | 265 | 8,000 | 2,650 |
| 1996-07-03 | 267 | 270 | 265 | 265 | 6,000 | 2,650 |
| 1996-07-02 | 270 | 270 | 261 | 265 | 7,000 | 2,650 |
| 1996-07-01 | 267 | 270 | 260 | 260 | 13,000 | 2,600 |
| 1996-06-28 | 265 | 266 | 265 | 265 | 6,000 | 2,650 |
| 1996-06-27 | 261 | 261 | 260 | 261 | 5,000 | 2,610 |
| 1996-06-26 | 266 | 266 | 266 | 266 | 12,000 | 2,660 |
| 1996-06-25 | 267 | 267 | 266 | 266 | 3,000 | 2,660 |
| 1996-06-24 | 266 | 269 | 266 | 266 | 10,000 | 2,660 |
| 1996-06-21 | 246 | 260 | 246 | 260 | 11,000 | 2,600 |
| 1996-06-20 | 246 | 246 | 243 | 243 | 6,000 | 2,430 |
| 1996-06-19 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 1996-06-18 | 246 | 246 | 245 | 245 | 3,000 | 2,450 |
| 1996-06-17 | 246 | 246 | 246 | 246 | 6,000 | 2,460 |
| 1996-06-14 | 246 | 246 | 246 | 246 | 6,000 | 2,460 |
| 1996-06-12 | 240 | 241 | 240 | 241 | 11,000 | 2,410 |
| 1996-06-11 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 1996-06-05 | 269 | 269 | 266 | 269 | 7,000 | 2,690 |
| 1996-06-04 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1996-06-03 | 272 | 282 | 272 | 272 | 11,000 | 2,720 |
| 1996-05-31 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 1996-05-30 | 272 | 272 | 270 | 270 | 3,000 | 2,700 |
| 1996-05-29 | 285 | 285 | 280 | 280 | 3,000 | 2,800 |
| 1996-05-28 | 289 | 289 | 280 | 280 | 6,000 | 2,800 |
| 1996-05-27 | 280 | 282 | 280 | 281 | 8,000 | 2,810 |
| 1996-05-24 | 285 | 285 | 280 | 280 | 6,000 | 2,800 |
| 1996-05-23 | 289 | 294 | 285 | 285 | 17,000 | 2,850 |
| 1996-05-22 | 285 | 290 | 280 | 289 | 36,000 | 2,890 |
| 1996-05-21 | 280 | 285 | 280 | 285 | 19,000 | 2,850 |
| 1996-05-20 | 272 | 275 | 270 | 275 | 7,000 | 2,750 |
| 1996-05-17 | 274 | 275 | 273 | 273 | 8,000 | 2,730 |
| 1996-05-16 | 275 | 276 | 270 | 273 | 12,000 | 2,730 |
| 1996-05-15 | 276 | 278 | 276 | 276 | 10,000 | 2,760 |
| 1996-05-14 | 278 | 278 | 278 | 278 | 5,000 | 2,780 |
| 1996-05-13 | 280 | 280 | 276 | 276 | 19,000 | 2,760 |
| 1996-05-10 | 278 | 280 | 278 | 280 | 16,000 | 2,800 |
| 1996-05-09 | 275 | 278 | 270 | 278 | 38,000 | 2,780 |
| 1996-05-08 | 273 | 275 | 270 | 271 | 10,000 | 2,710 |
| 1996-05-07 | 273 | 273 | 272 | 273 | 5,000 | 2,730 |
| 1996-05-02 | 270 | 275 | 270 | 272 | 8,000 | 2,720 |
| 1996-05-01 | 275 | 275 | 270 | 270 | 9,000 | 2,700 |
| 1996-04-30 | 277 | 277 | 270 | 276 | 7,000 | 2,760 |
| 1996-04-26 | 284 | 288 | 280 | 283 | 26,000 | 2,830 |
| 1996-04-25 | 284 | 288 | 275 | 278 | 26,000 | 2,780 |
| 1996-04-24 | 266 | 284 | 266 | 283 | 63,000 | 2,830 |
| 1996-04-23 | 259 | 266 | 259 | 265 | 32,000 | 2,650 |
| 1996-04-22 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 1996-04-19 | 240 | 255 | 240 | 241 | 15,000 | 2,410 |
| 1996-04-18 | 255 | 259 | 249 | 249 | 10,000 | 2,490 |
| 1996-04-17 | 265 | 265 | 257 | 260 | 44,000 | 2,600 |
| 1996-04-16 | 260 | 266 | 260 | 265 | 63,000 | 2,650 |
| 1996-04-15 | 244 | 259 | 244 | 259 | 65,000 | 2,590 |
| 1996-04-12 | 232 | 245 | 232 | 245 | 17,000 | 2,450 |
| 1996-04-11 | 240 | 242 | 236 | 242 | 16,000 | 2,420 |
| 1996-04-10 | 233 | 245 | 233 | 245 | 8,000 | 2,450 |
| 1996-04-09 | 223 | 231 | 223 | 231 | 4,000 | 2,310 |
| 1996-04-08 | 232 | 235 | 223 | 223 | 23,000 | 2,230 |
| 1996-04-05 | 230 | 234 | 229 | 230 | 22,000 | 2,300 |
| 1996-04-04 | 230 | 230 | 228 | 230 | 35,000 | 2,300 |
| 1996-04-03 | 220 | 226 | 220 | 226 | 24,000 | 2,260 |
| 1996-04-02 | 216 | 219 | 213 | 215 | 42,000 | 2,150 |
| 1996-04-01 | 220 | 220 | 215 | 215 | 12,000 | 2,150 |
| 1996-03-29 | 210 | 215 | 210 | 215 | 4,000 | 2,150 |
| 1996-03-28 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 1996-03-27 | 210 | 215 | 210 | 210 | 10,000 | 2,100 |
| 1996-03-26 | 208 | 210 | 208 | 209 | 13,000 | 2,090 |
| 1996-03-25 | 206 | 208 | 206 | 208 | 3,000 | 2,080 |
| 1996-03-22 | 200 | 202 | 200 | 200 | 9,000 | 2,000 |
| 1996-03-21 | 200 | 200 | 200 | 200 | 18,000 | 2,000 |
| 1996-03-18 | 195 | 199 | 195 | 197 | 6,000 | 1,970 |
| 1996-03-15 | 200 | 200 | 197 | 197 | 13,000 | 1,970 |
| 1996-03-14 | 200 | 200 | 196 | 200 | 8,000 | 2,000 |
| 1996-03-13 | 195 | 200 | 195 | 200 | 5,000 | 2,000 |
| 1996-03-12 | 195 | 195 | 195 | 195 | 6,000 | 1,950 |
| 1996-03-11 | 200 | 200 | 195 | 195 | 4,000 | 1,950 |
| 1996-03-08 | 205 | 205 | 205 | 205 | 6,000 | 2,050 |
| 1996-03-07 | 205 | 210 | 205 | 210 | 3,000 | 2,100 |
| 1996-03-06 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1996-03-04 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 1996-02-29 | 205 | 208 | 205 | 208 | 7,000 | 2,080 |
| 1996-02-28 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1996-02-27 | 210 | 210 | 208 | 208 | 8,000 | 2,080 |
| 1996-02-23 | 210 | 210 | 210 | 210 | 13,000 | 2,100 |
| 1996-02-22 | 211 | 211 | 210 | 210 | 10,000 | 2,100 |
| 1996-02-21 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 1996-02-20 | 215 | 215 | 210 | 210 | 5,000 | 2,100 |
| 1996-02-19 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 1996-02-16 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1996-02-15 | 216 | 216 | 215 | 215 | 3,000 | 2,150 |
| 1996-02-13 | 215 | 215 | 214 | 215 | 4,000 | 2,150 |
| 1996-02-09 | 220 | 220 | 212 | 212 | 21,000 | 2,120 |
| 1996-02-08 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 1996-02-07 | 210 | 210 | 208 | 210 | 6,000 | 2,100 |
| 1996-02-06 | 220 | 220 | 210 | 210 | 21,000 | 2,100 |
| 1996-02-05 | 211 | 211 | 210 | 210 | 17,000 | 2,100 |
| 1996-02-02 | 211 | 213 | 211 | 211 | 29,000 | 2,110 |
| 1996-02-01 | 211 | 211 | 206 | 206 | 12,000 | 2,060 |
| 1996-01-31 | 220 | 220 | 220 | 220 | 13,000 | 2,200 |
| 1996-01-30 | 207 | 220 | 205 | 220 | 8,000 | 2,200 |
| 1996-01-29 | 204 | 204 | 200 | 204 | 9,000 | 2,040 |
| 1996-01-26 | 209 | 209 | 200 | 203 | 8,000 | 2,030 |
| 1996-01-25 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 1996-01-23 | 210 | 210 | 209 | 209 | 3,000 | 2,090 |
| 1996-01-22 | 220 | 220 | 220 | 220 | 21,000 | 2,200 |
| 1996-01-19 | 221 | 221 | 220 | 220 | 7,000 | 2,200 |
| 1996-01-18 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1996-01-17 | 240 | 242 | 238 | 238 | 13,000 | 2,380 |
| 1996-01-16 | 231 | 240 | 231 | 238 | 18,000 | 2,380 |
| 1996-01-12 | 210 | 213 | 210 | 213 | 18,000 | 2,130 |
| 1996-01-11 | 210 | 210 | 209 | 209 | 2,000 | 2,090 |
| 1996-01-10 | 200 | 207 | 200 | 207 | 9,000 | 2,070 |
| 1996-01-09 | 208 | 211 | 208 | 210 | 3,000 | 2,100 |
| 1996-01-08 | 213 | 215 | 210 | 215 | 14,000 | 2,150 |
| 1996-01-05 | 212 | 215 | 212 | 212 | 9,000 | 2,120 |
| 1996-01-04 | 215 | 216 | 209 | 209 | 13,000 | 2,090 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
