6342 (株)太平製作所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 100 | 100 | 100 | 100 | 13,000 | 1,000 |
| 1997-12-26 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 1997-12-24 | 100 | 102 | 90 | 90 | 8,000 | 900 |
| 1997-12-22 | 103 | 120 | 100 | 100 | 35,000 | 1,000 |
| 1997-12-19 | 106 | 106 | 103 | 103 | 4,000 | 1,030 |
| 1997-12-16 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 1997-12-15 | 106 | 106 | 105 | 106 | 8,000 | 1,060 |
| 1997-12-12 | 105 | 106 | 105 | 106 | 3,000 | 1,060 |
| 1997-12-11 | 111 | 111 | 105 | 105 | 8,000 | 1,050 |
| 1997-12-10 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 1997-12-09 | 128 | 128 | 120 | 120 | 16,000 | 1,200 |
| 1997-12-08 | 120 | 133 | 120 | 128 | 36,000 | 1,280 |
| 1997-12-05 | 102 | 105 | 102 | 105 | 10,000 | 1,050 |
| 1997-12-04 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 1997-12-03 | 102 | 102 | 102 | 102 | 5,000 | 1,020 |
| 1997-12-02 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 1997-12-01 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 1997-11-28 | 101 | 120 | 101 | 120 | 6,000 | 1,200 |
| 1997-11-27 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 1997-11-26 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 1997-11-25 | 140 | 140 | 140 | 140 | 12,000 | 1,400 |
| 1997-11-21 | 120 | 140 | 120 | 140 | 8,000 | 1,400 |
| 1997-11-19 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 1997-11-17 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 1997-11-07 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 1997-11-06 | 130 | 130 | 126 | 126 | 12,000 | 1,260 |
| 1997-11-05 | 147 | 147 | 131 | 131 | 5,000 | 1,310 |
| 1997-11-04 | 148 | 150 | 145 | 145 | 19,000 | 1,450 |
| 1997-10-31 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 1997-10-30 | 120 | 125 | 120 | 125 | 3,000 | 1,250 |
| 1997-10-29 | 110 | 120 | 110 | 115 | 4,000 | 1,150 |
| 1997-10-24 | 120 | 130 | 120 | 130 | 16,000 | 1,300 |
| 1997-10-23 | 101 | 121 | 101 | 120 | 10,000 | 1,200 |
| 1997-10-21 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1997-10-17 | 91 | 97 | 91 | 91 | 6,000 | 910 |
| 1997-10-16 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 1997-10-15 | 90 | 90 | 90 | 90 | 10,000 | 900 |
| 1997-10-13 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 1997-10-09 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 1997-10-08 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1997-10-07 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 1997-10-06 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1997-10-03 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1997-10-02 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1997-10-01 | 105 | 105 | 100 | 100 | 14,000 | 1,000 |
| 1997-09-30 | 115 | 115 | 110 | 110 | 16,000 | 1,100 |
| 1997-09-29 | 115 | 115 | 110 | 110 | 9,000 | 1,100 |
| 1997-09-26 | 115 | 115 | 115 | 115 | 16,000 | 1,150 |
| 1997-09-25 | 119 | 119 | 115 | 115 | 8,000 | 1,150 |
| 1997-09-24 | 120 | 120 | 120 | 120 | 16,000 | 1,200 |
| 1997-09-22 | 120 | 129 | 120 | 120 | 11,000 | 1,200 |
| 1997-09-18 | 116 | 116 | 115 | 115 | 4,000 | 1,150 |
| 1997-09-17 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 1997-09-16 | 115 | 115 | 115 | 115 | 14,000 | 1,150 |
| 1997-09-10 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 1997-09-09 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1997-09-08 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 1997-09-05 | 129 | 129 | 120 | 120 | 5,000 | 1,200 |
| 1997-09-04 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 1997-09-02 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1997-08-29 | 129 | 129 | 129 | 129 | 9,000 | 1,290 |
| 1997-08-28 | 121 | 131 | 121 | 131 | 3,000 | 1,310 |
| 1997-08-27 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 1997-08-22 | 145 | 145 | 121 | 121 | 16,000 | 1,210 |
| 1997-08-21 | 121 | 145 | 121 | 145 | 8,000 | 1,450 |
| 1997-08-20 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 1997-08-19 | 120 | 121 | 120 | 121 | 12,000 | 1,210 |
| 1997-08-18 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 1997-08-14 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 1997-08-13 | 122 | 122 | 120 | 120 | 7,000 | 1,200 |
| 1997-08-12 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 1997-08-08 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 1997-08-04 | 123 | 135 | 123 | 123 | 12,000 | 1,230 |
| 1997-08-01 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 1997-07-31 | 139 | 139 | 139 | 139 | 5,000 | 1,390 |
| 1997-07-30 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 1997-07-23 | 144 | 145 | 144 | 145 | 20,000 | 1,450 |
| 1997-07-22 | 130 | 144 | 130 | 144 | 6,000 | 1,440 |
| 1997-07-15 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1997-07-14 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1997-07-11 | 140 | 140 | 130 | 130 | 2,000 | 1,300 |
| 1997-07-10 | 140 | 141 | 140 | 140 | 5,000 | 1,400 |
| 1997-07-09 | 143 | 143 | 140 | 140 | 2,000 | 1,400 |
| 1997-07-08 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1997-07-07 | 140 | 154 | 140 | 153 | 9,000 | 1,530 |
| 1997-07-03 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1997-07-02 | 137 | 141 | 137 | 140 | 9,000 | 1,400 |
| 1997-07-01 | 149 | 149 | 145 | 145 | 5,000 | 1,450 |
| 1997-06-30 | 150 | 150 | 149 | 149 | 9,000 | 1,490 |
| 1997-06-27 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 1997-06-26 | 136 | 136 | 136 | 136 | 4,000 | 1,360 |
| 1997-06-25 | 144 | 144 | 140 | 140 | 3,000 | 1,400 |
| 1997-06-24 | 150 | 150 | 144 | 144 | 19,000 | 1,440 |
| 1997-06-23 | 146 | 150 | 146 | 150 | 15,000 | 1,500 |
| 1997-06-20 | 150 | 150 | 146 | 146 | 20,000 | 1,460 |
| 1997-06-19 | 140 | 147 | 132 | 143 | 21,000 | 1,430 |
| 1997-06-18 | 140 | 140 | 130 | 130 | 11,000 | 1,300 |
| 1997-06-17 | 130 | 131 | 130 | 130 | 12,000 | 1,300 |
| 1997-06-16 | 132 | 132 | 130 | 130 | 11,000 | 1,300 |
| 1997-06-13 | 131 | 135 | 130 | 130 | 11,000 | 1,300 |
| 1997-06-12 | 131 | 131 | 130 | 131 | 6,000 | 1,310 |
| 1997-06-11 | 130 | 135 | 130 | 135 | 11,000 | 1,350 |
| 1997-06-10 | 130 | 135 | 130 | 135 | 15,000 | 1,350 |
| 1997-06-09 | 135 | 135 | 130 | 130 | 15,000 | 1,300 |
| 1997-06-06 | 140 | 140 | 135 | 135 | 42,000 | 1,350 |
| 1997-06-05 | 140 | 141 | 140 | 140 | 7,000 | 1,400 |
| 1997-06-04 | 141 | 141 | 140 | 140 | 7,000 | 1,400 |
| 1997-06-03 | 145 | 145 | 141 | 141 | 6,000 | 1,410 |
| 1997-06-02 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 1997-05-30 | 145 | 155 | 145 | 145 | 8,000 | 1,450 |
| 1997-05-29 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 1997-05-28 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 1997-05-27 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1997-05-26 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1997-05-22 | 155 | 155 | 150 | 150 | 11,000 | 1,500 |
| 1997-05-21 | 150 | 155 | 150 | 155 | 15,000 | 1,550 |
| 1997-05-19 | 150 | 150 | 141 | 141 | 2,000 | 1,410 |
| 1997-05-15 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1997-05-13 | 153 | 155 | 150 | 155 | 7,000 | 1,550 |
| 1997-05-12 | 149 | 151 | 149 | 151 | 7,000 | 1,510 |
| 1997-05-09 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1997-05-08 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 1997-05-07 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1997-05-06 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 1997-05-02 | 145 | 145 | 140 | 140 | 5,000 | 1,400 |
| 1997-05-01 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1997-04-30 | 145 | 159 | 145 | 159 | 6,000 | 1,590 |
| 1997-04-28 | 145 | 145 | 145 | 145 | 9,000 | 1,450 |
| 1997-04-25 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1997-04-24 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 1997-04-23 | 145 | 158 | 145 | 158 | 5,000 | 1,580 |
| 1997-04-22 | 160 | 160 | 159 | 160 | 20,000 | 1,600 |
| 1997-04-18 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 1997-04-15 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 1997-04-11 | 117 | 117 | 110 | 110 | 8,000 | 1,100 |
| 1997-04-10 | 106 | 117 | 106 | 117 | 7,000 | 1,170 |
| 1997-04-09 | 125 | 125 | 102 | 102 | 6,000 | 1,020 |
| 1997-04-08 | 127 | 127 | 125 | 125 | 3,000 | 1,250 |
| 1997-04-04 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 1997-04-03 | 143 | 146 | 143 | 146 | 4,000 | 1,460 |
| 1997-04-02 | 147 | 147 | 146 | 146 | 6,000 | 1,460 |
| 1997-04-01 | 148 | 148 | 148 | 148 | 5,000 | 1,480 |
| 1997-03-31 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 1997-03-26 | 138 | 138 | 128 | 128 | 9,000 | 1,280 |
| 1997-03-25 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 1997-03-24 | 150 | 150 | 143 | 143 | 13,000 | 1,430 |
| 1997-03-21 | 149 | 152 | 146 | 148 | 39,000 | 1,480 |
| 1997-03-19 | 112 | 120 | 112 | 112 | 15,000 | 1,120 |
| 1997-03-18 | 112 | 112 | 111 | 111 | 13,000 | 1,110 |
| 1997-03-17 | 130 | 130 | 111 | 111 | 9,000 | 1,110 |
| 1997-03-14 | 127 | 127 | 121 | 121 | 17,000 | 1,210 |
| 1997-03-13 | 136 | 136 | 127 | 127 | 6,000 | 1,270 |
| 1997-03-12 | 128 | 128 | 126 | 126 | 8,000 | 1,260 |
| 1997-03-11 | 128 | 128 | 128 | 128 | 6,000 | 1,280 |
| 1997-03-10 | 135 | 135 | 130 | 130 | 15,000 | 1,300 |
| 1997-03-06 | 140 | 140 | 139 | 139 | 5,000 | 1,390 |
| 1997-03-05 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 1997-03-04 | 145 | 145 | 140 | 140 | 8,000 | 1,400 |
| 1997-02-28 | 170 | 170 | 160 | 160 | 4,000 | 1,600 |
| 1997-02-27 | 170 | 170 | 160 | 170 | 8,000 | 1,700 |
| 1997-02-25 | 156 | 161 | 156 | 160 | 5,000 | 1,600 |
| 1997-02-24 | 160 | 170 | 160 | 170 | 11,000 | 1,700 |
| 1997-02-21 | 141 | 156 | 141 | 156 | 11,000 | 1,560 |
| 1997-02-19 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 1997-02-18 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 1997-02-17 | 130 | 130 | 130 | 130 | 9,000 | 1,300 |
| 1997-02-14 | 126 | 126 | 125 | 125 | 7,000 | 1,250 |
| 1997-02-13 | 135 | 136 | 126 | 126 | 16,000 | 1,260 |
| 1997-02-12 | 140 | 140 | 135 | 137 | 15,000 | 1,370 |
| 1997-02-10 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 1997-02-07 | 150 | 150 | 148 | 150 | 5,000 | 1,500 |
| 1997-02-06 | 150 | 155 | 150 | 150 | 13,000 | 1,500 |
| 1997-02-05 | 170 | 170 | 155 | 155 | 7,000 | 1,550 |
| 1997-02-04 | 170 | 170 | 160 | 160 | 4,000 | 1,600 |
| 1997-02-03 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1997-01-31 | 165 | 165 | 165 | 165 | 10,000 | 1,650 |
| 1997-01-30 | 162 | 162 | 160 | 160 | 13,000 | 1,600 |
| 1997-01-29 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 1997-01-28 | 162 | 162 | 161 | 161 | 8,000 | 1,610 |
| 1997-01-24 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 1997-01-23 | 165 | 165 | 161 | 161 | 20,000 | 1,610 |
| 1997-01-21 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1997-01-20 | 172 | 172 | 161 | 161 | 6,000 | 1,610 |
| 1997-01-17 | 172 | 172 | 172 | 172 | 8,000 | 1,720 |
| 1997-01-10 | 166 | 166 | 160 | 166 | 4,000 | 1,660 |
| 1997-01-09 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
