6342 (株)太平製作所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 76 | 80 | 76 | 80 | 8,000 | 800 |
| 2000-12-26 | 70 | 72 | 70 | 71 | 5,000 | 710 |
| 2000-12-25 | 70 | 70 | 70 | 70 | 7,000 | 700 |
| 2000-12-21 | 86 | 86 | 86 | 86 | 13,000 | 860 |
| 2000-12-20 | 75 | 86 | 75 | 86 | 7,000 | 860 |
| 2000-12-19 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2000-12-18 | 76 | 77 | 76 | 76 | 10,000 | 760 |
| 2000-12-15 | 76 | 76 | 76 | 76 | 4,000 | 760 |
| 2000-12-14 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2000-12-13 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2000-12-12 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2000-12-11 | 77 | 77 | 75 | 75 | 2,000 | 750 |
| 2000-12-08 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2000-12-07 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2000-12-06 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2000-12-05 | 80 | 80 | 80 | 80 | 156,000 | 800 |
| 2000-12-04 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2000-12-01 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2000-11-30 | 80 | 90 | 80 | 80 | 10,000 | 800 |
| 2000-11-29 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2000-11-28 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2000-11-22 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 2000-11-21 | 90 | 95 | 90 | 95 | 7,000 | 950 |
| 2000-11-20 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2000-11-17 | 80 | 94 | 80 | 94 | 29,000 | 940 |
| 2000-11-16 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2000-11-15 | 80 | 80 | 80 | 80 | 9,000 | 800 |
| 2000-11-14 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2000-11-13 | 81 | 81 | 81 | 81 | 4,000 | 810 |
| 2000-11-10 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2000-11-09 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2000-11-08 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2000-11-07 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2000-11-06 | 90 | 90 | 80 | 80 | 5,000 | 800 |
| 2000-11-02 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2000-10-31 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 2000-10-30 | 90 | 90 | 85 | 85 | 7,000 | 850 |
| 2000-10-27 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2000-10-26 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2000-10-24 | 98 | 100 | 98 | 100 | 8,000 | 1,000 |
| 2000-10-23 | 90 | 98 | 90 | 98 | 3,000 | 980 |
| 2000-10-20 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2000-10-19 | 90 | 90 | 85 | 85 | 10,000 | 850 |
| 2000-10-18 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2000-10-17 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 2000-10-16 | 91 | 91 | 90 | 90 | 21,000 | 900 |
| 2000-10-13 | 91 | 91 | 91 | 91 | 5,000 | 910 |
| 2000-10-11 | 91 | 91 | 90 | 90 | 8,000 | 900 |
| 2000-10-10 | 92 | 92 | 90 | 91 | 11,000 | 910 |
| 2000-10-06 | 92 | 92 | 92 | 92 | 5,000 | 920 |
| 2000-10-03 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2000-10-02 | 95 | 100 | 95 | 100 | 5,000 | 1,000 |
| 2000-09-29 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2000-09-28 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2000-09-27 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2000-09-26 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2000-09-25 | 93 | 93 | 93 | 93 | 11,000 | 930 |
| 2000-09-21 | 95 | 100 | 95 | 100 | 12,000 | 1,000 |
| 2000-09-20 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2000-09-19 | 93 | 93 | 93 | 93 | 6,000 | 930 |
| 2000-09-18 | 93 | 93 | 93 | 93 | 4,000 | 930 |
| 2000-09-13 | 93 | 93 | 93 | 93 | 4,000 | 930 |
| 2000-09-12 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2000-09-08 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2000-09-06 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2000-09-05 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2000-09-04 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2000-09-01 | 95 | 95 | 95 | 95 | 8,000 | 950 |
| 2000-08-31 | 93 | 99 | 93 | 95 | 9,000 | 950 |
| 2000-08-30 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2000-08-29 | 93 | 93 | 93 | 93 | 4,000 | 930 |
| 2000-08-22 | 95 | 100 | 95 | 100 | 9,000 | 1,000 |
| 2000-08-21 | 90 | 95 | 90 | 95 | 3,000 | 950 |
| 2000-08-15 | 90 | 90 | 85 | 85 | 12,000 | 850 |
| 2000-08-14 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2000-08-10 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2000-08-09 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2000-08-08 | 93 | 93 | 92 | 92 | 14,000 | 920 |
| 2000-08-07 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2000-08-04 | 93 | 93 | 93 | 93 | 7,000 | 930 |
| 2000-08-03 | 93 | 93 | 93 | 93 | 4,000 | 930 |
| 2000-08-01 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2000-07-31 | 95 | 95 | 90 | 90 | 22,000 | 900 |
| 2000-07-28 | 95 | 95 | 93 | 93 | 9,000 | 930 |
| 2000-07-26 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2000-07-25 | 95 | 95 | 95 | 95 | 9,000 | 950 |
| 2000-07-24 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2000-07-19 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2000-07-18 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2000-07-17 | 94 | 94 | 94 | 94 | 10,000 | 940 |
| 2000-07-14 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2000-07-13 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2000-07-11 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2000-07-10 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2000-07-07 | 93 | 93 | 93 | 93 | 4,000 | 930 |
| 2000-07-06 | 95 | 95 | 91 | 91 | 4,000 | 910 |
| 2000-07-05 | 95 | 95 | 95 | 95 | 11,000 | 950 |
| 2000-07-04 | 90 | 95 | 90 | 90 | 7,000 | 900 |
| 2000-07-03 | 80 | 90 | 80 | 90 | 12,000 | 900 |
| 2000-06-30 | 95 | 95 | 95 | 95 | 10,000 | 950 |
| 2000-06-29 | 93 | 93 | 90 | 93 | 8,000 | 930 |
| 2000-06-27 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2000-06-26 | 93 | 93 | 93 | 93 | 4,000 | 930 |
| 2000-06-22 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2000-06-21 | 95 | 95 | 95 | 95 | 15,000 | 950 |
| 2000-06-19 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2000-06-14 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 2000-06-12 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2000-06-09 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2000-06-06 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2000-06-01 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2000-05-31 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2000-05-30 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2000-05-29 | 90 | 95 | 90 | 95 | 12,000 | 950 |
| 2000-05-24 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2000-05-22 | 95 | 95 | 95 | 95 | 12,000 | 950 |
| 2000-05-19 | 90 | 90 | 90 | 90 | 11,000 | 900 |
| 2000-05-18 | 93 | 93 | 90 | 90 | 9,000 | 900 |
| 2000-05-17 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2000-05-16 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2000-05-12 | 93 | 93 | 93 | 93 | 11,000 | 930 |
| 2000-05-10 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2000-05-08 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2000-05-01 | 95 | 95 | 90 | 90 | 8,000 | 900 |
| 2000-04-28 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2000-04-27 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2000-04-26 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2000-04-25 | 94 | 94 | 94 | 94 | 5,000 | 940 |
| 2000-04-24 | 95 | 95 | 95 | 95 | 10,000 | 950 |
| 2000-04-21 | 95 | 95 | 95 | 95 | 8,000 | 950 |
| 2000-04-19 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2000-04-18 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2000-04-14 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2000-04-13 | 90 | 90 | 90 | 90 | 10,000 | 900 |
| 2000-04-12 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2000-04-11 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2000-04-10 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2000-04-05 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2000-04-04 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2000-03-31 | 95 | 95 | 95 | 95 | 11,000 | 950 |
| 2000-03-30 | 90 | 93 | 90 | 93 | 3,000 | 930 |
| 2000-03-27 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2000-03-24 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2000-03-23 | 99 | 99 | 90 | 90 | 11,000 | 900 |
| 2000-03-21 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2000-03-16 | 93 | 93 | 93 | 93 | 9,000 | 930 |
| 2000-03-15 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2000-03-14 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2000-03-10 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2000-03-09 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2000-03-08 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2000-03-07 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2000-03-02 | 108 | 108 | 108 | 108 | 8,000 | 1,080 |
| 2000-03-01 | 95 | 108 | 95 | 108 | 22,000 | 1,080 |
| 2000-02-28 | 93 | 95 | 93 | 95 | 9,000 | 950 |
| 2000-02-25 | 95 | 95 | 95 | 95 | 10,000 | 950 |
| 2000-02-24 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2000-02-22 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2000-02-21 | 100 | 100 | 95 | 95 | 25,000 | 950 |
| 2000-02-18 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2000-02-17 | 90 | 95 | 90 | 95 | 12,000 | 950 |
| 2000-02-16 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2000-02-15 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2000-02-14 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2000-02-10 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2000-02-09 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2000-02-08 | 98 | 98 | 98 | 98 | 8,000 | 980 |
| 2000-02-03 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2000-02-02 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-02-01 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2000-01-31 | 100 | 100 | 100 | 100 | 9,000 | 1,000 |
| 2000-01-28 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2000-01-25 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2000-01-24 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2000-01-21 | 100 | 102 | 100 | 100 | 11,000 | 1,000 |
| 2000-01-20 | 100 | 100 | 92 | 92 | 6,000 | 920 |
| 2000-01-18 | 95 | 95 | 75 | 92 | 14,000 | 920 |
| 2000-01-13 | 95 | 95 | 95 | 95 | 16,000 | 950 |
| 2000-01-12 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2000-01-04 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
