6342 (株)太平製作所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1999-12-29 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1999-12-28 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 1999-12-27 | 99 | 99 | 95 | 95 | 11,000 | 950 |
| 1999-12-24 | 90 | 92 | 90 | 90 | 4,000 | 900 |
| 1999-12-22 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-12-21 | 100 | 100 | 100 | 100 | 14,000 | 1,000 |
| 1999-12-20 | 97 | 97 | 90 | 90 | 9,000 | 900 |
| 1999-12-17 | 95 | 98 | 90 | 98 | 5,000 | 980 |
| 1999-12-16 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 1999-12-15 | 110 | 110 | 100 | 100 | 4,000 | 1,000 |
| 1999-12-14 | 97 | 110 | 97 | 110 | 7,000 | 1,100 |
| 1999-12-13 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 1999-12-10 | 110 | 110 | 105 | 105 | 6,000 | 1,050 |
| 1999-12-08 | 110 | 110 | 100 | 105 | 10,000 | 1,050 |
| 1999-12-07 | 112 | 112 | 110 | 110 | 5,000 | 1,100 |
| 1999-12-06 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 1999-12-03 | 110 | 110 | 110 | 110 | 7,000 | 1,100 |
| 1999-12-02 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1999-11-30 | 107 | 107 | 107 | 107 | 8,000 | 1,070 |
| 1999-11-29 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 1999-11-26 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 1999-11-25 | 125 | 127 | 95 | 95 | 35,000 | 950 |
| 1999-11-24 | 115 | 118 | 115 | 115 | 8,000 | 1,150 |
| 1999-11-22 | 114 | 115 | 114 | 115 | 16,000 | 1,150 |
| 1999-11-19 | 106 | 114 | 106 | 114 | 4,000 | 1,140 |
| 1999-11-18 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 1999-11-17 | 102 | 105 | 102 | 105 | 4,000 | 1,050 |
| 1999-11-16 | 101 | 102 | 101 | 102 | 3,000 | 1,020 |
| 1999-11-15 | 105 | 105 | 105 | 105 | 8,000 | 1,050 |
| 1999-11-12 | 112 | 116 | 105 | 105 | 12,000 | 1,050 |
| 1999-11-11 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 1999-11-10 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 1999-11-08 | 118 | 118 | 116 | 117 | 12,000 | 1,170 |
| 1999-11-05 | 120 | 120 | 118 | 118 | 13,000 | 1,180 |
| 1999-11-04 | 123 | 123 | 120 | 120 | 13,000 | 1,200 |
| 1999-11-02 | 139 | 139 | 123 | 123 | 34,000 | 1,230 |
| 1999-11-01 | 155 | 155 | 135 | 140 | 56,000 | 1,400 |
| 1999-10-29 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 1999-10-28 | 100 | 105 | 100 | 100 | 5,000 | 1,000 |
| 1999-10-27 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 1999-10-26 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 1999-10-21 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 1999-10-18 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 1999-10-15 | 90 | 90 | 90 | 90 | 11,000 | 900 |
| 1999-10-14 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 1999-10-12 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 1999-10-08 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 1999-10-07 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 1999-10-06 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 1999-10-05 | 110 | 115 | 110 | 115 | 4,000 | 1,150 |
| 1999-10-01 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-09-30 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 1999-09-28 | 100 | 100 | 90 | 90 | 8,000 | 900 |
| 1999-09-27 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 1999-09-24 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-09-21 | 115 | 115 | 115 | 115 | 12,000 | 1,150 |
| 1999-09-17 | 115 | 115 | 100 | 100 | 4,000 | 1,000 |
| 1999-09-16 | 111 | 120 | 111 | 120 | 18,000 | 1,200 |
| 1999-09-14 | 115 | 115 | 100 | 100 | 6,000 | 1,000 |
| 1999-09-13 | 81 | 125 | 81 | 125 | 19,000 | 1,250 |
| 1999-09-09 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 1999-09-07 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 1999-09-06 | 100 | 102 | 100 | 102 | 5,000 | 1,020 |
| 1999-09-02 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-08-31 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 1999-08-30 | 95 | 105 | 95 | 105 | 7,000 | 1,050 |
| 1999-08-27 | 100 | 100 | 75 | 95 | 3,000 | 950 |
| 1999-08-26 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1999-08-24 | 101 | 105 | 101 | 105 | 5,000 | 1,050 |
| 1999-08-23 | 100 | 100 | 100 | 100 | 9,000 | 1,000 |
| 1999-08-18 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 1999-08-05 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 1999-08-04 | 101 | 101 | 90 | 100 | 24,000 | 1,000 |
| 1999-08-03 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 1999-07-30 | 107 | 107 | 101 | 101 | 11,000 | 1,010 |
| 1999-07-29 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 1999-07-28 | 86 | 109 | 86 | 109 | 4,000 | 1,090 |
| 1999-07-27 | 77 | 81 | 77 | 81 | 4,000 | 810 |
| 1999-07-23 | 110 | 110 | 102 | 102 | 7,000 | 1,020 |
| 1999-07-22 | 106 | 106 | 103 | 103 | 6,000 | 1,030 |
| 1999-07-21 | 110 | 120 | 106 | 106 | 62,000 | 1,060 |
| 1999-07-19 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1999-07-16 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 1999-07-15 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 1999-07-12 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 1999-07-09 | 120 | 120 | 115 | 115 | 6,000 | 1,150 |
| 1999-07-08 | 120 | 120 | 117 | 117 | 6,000 | 1,170 |
| 1999-07-07 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 1999-07-06 | 120 | 120 | 112 | 112 | 15,000 | 1,120 |
| 1999-07-05 | 111 | 111 | 111 | 111 | 4,000 | 1,110 |
| 1999-07-01 | 121 | 121 | 110 | 110 | 8,000 | 1,100 |
| 1999-06-30 | 122 | 122 | 122 | 122 | 12,000 | 1,220 |
| 1999-06-29 | 110 | 120 | 101 | 101 | 10,000 | 1,010 |
| 1999-06-28 | 121 | 122 | 121 | 122 | 8,000 | 1,220 |
| 1999-06-25 | 121 | 122 | 121 | 122 | 16,000 | 1,220 |
| 1999-06-24 | 113 | 153 | 112 | 121 | 62,000 | 1,210 |
| 1999-06-23 | 91 | 110 | 91 | 110 | 47,000 | 1,100 |
| 1999-06-22 | 90 | 93 | 90 | 90 | 30,000 | 900 |
| 1999-06-21 | 90 | 90 | 90 | 90 | 7,000 | 900 |
| 1999-06-18 | 87 | 90 | 87 | 89 | 18,000 | 890 |
| 1999-06-16 | 88 | 88 | 87 | 87 | 9,000 | 870 |
| 1999-06-15 | 85 | 87 | 85 | 87 | 2,000 | 870 |
| 1999-06-08 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 1999-06-07 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 1999-06-04 | 95 | 95 | 95 | 95 | 10,000 | 950 |
| 1999-06-02 | 94 | 95 | 94 | 95 | 6,000 | 950 |
| 1999-05-31 | 94 | 94 | 94 | 94 | 5,000 | 940 |
| 1999-05-28 | 94 | 94 | 94 | 94 | 6,000 | 940 |
| 1999-05-27 | 95 | 95 | 94 | 94 | 14,000 | 940 |
| 1999-05-26 | 90 | 94 | 90 | 94 | 6,000 | 940 |
| 1999-05-25 | 85 | 85 | 85 | 85 | 6,000 | 850 |
| 1999-05-24 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 1999-05-21 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 1999-05-19 | 85 | 85 | 85 | 85 | 7,000 | 850 |
| 1999-05-17 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 1999-05-14 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 1999-05-12 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 1999-05-11 | 90 | 90 | 90 | 90 | 13,000 | 900 |
| 1999-05-10 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 1999-05-07 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 1999-05-06 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 1999-04-28 | 85 | 85 | 85 | 85 | 7,000 | 850 |
| 1999-04-27 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 1999-04-23 | 85 | 85 | 85 | 85 | 6,000 | 850 |
| 1999-04-22 | 85 | 85 | 85 | 85 | 7,000 | 850 |
| 1999-04-21 | 85 | 85 | 85 | 85 | 20,000 | 850 |
| 1999-04-20 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 1999-04-16 | 85 | 85 | 84 | 84 | 21,000 | 840 |
| 1999-04-14 | 84 | 84 | 80 | 84 | 5,000 | 840 |
| 1999-04-13 | 80 | 84 | 80 | 84 | 6,000 | 840 |
| 1999-04-12 | 75 | 80 | 75 | 80 | 7,000 | 800 |
| 1999-04-09 | 75 | 75 | 75 | 75 | 10,000 | 750 |
| 1999-04-08 | 70 | 75 | 70 | 71 | 10,000 | 710 |
| 1999-04-07 | 70 | 71 | 70 | 71 | 6,000 | 710 |
| 1999-04-06 | 70 | 71 | 70 | 71 | 11,000 | 710 |
| 1999-04-05 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 1999-04-02 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 1999-04-01 | 70 | 70 | 65 | 65 | 9,000 | 650 |
| 1999-03-31 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 1999-03-29 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 1999-03-25 | 66 | 66 | 65 | 65 | 11,000 | 650 |
| 1999-03-24 | 75 | 75 | 75 | 75 | 13,000 | 750 |
| 1999-03-23 | 70 | 75 | 70 | 75 | 9,000 | 750 |
| 1999-03-19 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 1999-03-18 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 1999-03-17 | 70 | 70 | 70 | 70 | 6,000 | 700 |
| 1999-03-16 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 1999-03-15 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 1999-03-12 | 70 | 75 | 70 | 75 | 12,000 | 750 |
| 1999-03-11 | 69 | 70 | 69 | 70 | 3,000 | 700 |
| 1999-03-08 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 1999-03-02 | 72 | 72 | 72 | 72 | 4,000 | 720 |
| 1999-03-01 | 70 | 72 | 70 | 72 | 7,000 | 720 |
| 1999-02-26 | 70 | 70 | 70 | 70 | 18,000 | 700 |
| 1999-02-25 | 68 | 68 | 68 | 68 | 4,000 | 680 |
| 1999-02-24 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 1999-02-23 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 1999-02-22 | 60 | 65 | 60 | 65 | 5,000 | 650 |
| 1999-02-18 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 1999-02-17 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 1999-02-15 | 60 | 60 | 60 | 60 | 12,000 | 600 |
| 1999-02-12 | 60 | 60 | 60 | 60 | 7,000 | 600 |
| 1999-02-10 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 1999-02-01 | 62 | 80 | 62 | 80 | 9,000 | 800 |
| 1999-01-29 | 61 | 62 | 60 | 62 | 11,000 | 620 |
| 1999-01-27 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 1999-01-21 | 59 | 60 | 59 | 60 | 30,000 | 600 |
| 1999-01-20 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 1999-01-12 | 61 | 61 | 55 | 55 | 4,000 | 550 |
| 1999-01-08 | 62 | 62 | 50 | 62 | 13,000 | 620 |
| 1999-01-07 | 60 | 62 | 60 | 62 | 7,000 | 620 |
| 1999-01-06 | 60 | 60 | 60 | 60 | 8,000 | 600 |
| 1999-01-05 | 60 | 60 | 60 | 60 | 7,000 | 600 |
| 1999-01-04 | 62 | 62 | 60 | 60 | 10,000 | 600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
