6342 (株)太平製作所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 55 | 55 | 55 | 55 | 17,000 | 550 |
| 2001-12-27 | 50 | 50 | 50 | 50 | 3,000 | 500 |
| 2001-12-26 | 50 | 50 | 50 | 50 | 7,000 | 500 |
| 2001-12-21 | 43 | 44 | 43 | 44 | 2,000 | 440 |
| 2001-12-20 | 41 | 41 | 40 | 40 | 5,000 | 400 |
| 2001-12-19 | 44 | 44 | 40 | 40 | 8,000 | 400 |
| 2001-12-18 | 46 | 46 | 37 | 45 | 13,000 | 450 |
| 2001-12-17 | 38 | 55 | 38 | 50 | 14,000 | 500 |
| 2001-12-14 | 44 | 44 | 35 | 40 | 22,000 | 400 |
| 2001-12-13 | 51 | 51 | 39 | 39 | 6,000 | 390 |
| 2001-12-12 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2001-12-11 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2001-12-10 | 70 | 70 | 70 | 70 | 6,000 | 700 |
| 2001-12-07 | 68 | 70 | 68 | 70 | 5,000 | 700 |
| 2001-12-06 | 68 | 68 | 68 | 68 | 4,000 | 680 |
| 2001-12-05 | 65 | 67 | 65 | 67 | 3,000 | 670 |
| 2001-12-04 | 65 | 65 | 65 | 65 | 8,000 | 650 |
| 2001-12-03 | 67 | 67 | 67 | 67 | 5,000 | 670 |
| 2001-11-29 | 64 | 65 | 64 | 65 | 4,000 | 650 |
| 2001-11-27 | 69 | 69 | 69 | 69 | 9,000 | 690 |
| 2001-11-22 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2001-11-21 | 65 | 65 | 65 | 65 | 4,000 | 650 |
| 2001-11-19 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2001-11-09 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 2001-11-08 | 68 | 68 | 68 | 68 | 3,000 | 680 |
| 2001-11-02 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2001-11-01 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2001-10-31 | 68 | 68 | 65 | 68 | 12,000 | 680 |
| 2001-10-30 | 63 | 65 | 63 | 65 | 4,000 | 650 |
| 2001-10-22 | 66 | 66 | 66 | 66 | 17,000 | 660 |
| 2001-10-19 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2001-10-18 | 66 | 66 | 66 | 66 | 3,000 | 660 |
| 2001-10-17 | 67 | 67 | 65 | 66 | 7,000 | 660 |
| 2001-10-15 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2001-10-05 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2001-10-04 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2001-10-02 | 73 | 73 | 71 | 71 | 3,000 | 710 |
| 2001-10-01 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2001-09-28 | 70 | 70 | 70 | 70 | 6,000 | 700 |
| 2001-09-21 | 69 | 75 | 69 | 75 | 14,000 | 750 |
| 2001-09-18 | 62 | 62 | 62 | 62 | 3,000 | 620 |
| 2001-09-17 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2001-09-14 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2001-09-13 | 59 | 59 | 59 | 59 | 2,000 | 590 |
| 2001-09-04 | 78 | 78 | 78 | 78 | 4,000 | 780 |
| 2001-09-03 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2001-08-31 | 74 | 75 | 74 | 75 | 8,000 | 750 |
| 2001-08-30 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2001-08-29 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2001-08-23 | 67 | 67 | 67 | 67 | 5,000 | 670 |
| 2001-08-22 | 79 | 79 | 79 | 79 | 7,000 | 790 |
| 2001-08-21 | 78 | 78 | 78 | 78 | 5,000 | 780 |
| 2001-08-02 | 80 | 80 | 80 | 80 | 10,000 | 800 |
| 2001-07-31 | 76 | 76 | 76 | 76 | 5,000 | 760 |
| 2001-07-25 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2001-07-24 | 68 | 70 | 68 | 70 | 4,000 | 700 |
| 2001-07-23 | 80 | 80 | 80 | 80 | 14,000 | 800 |
| 2001-07-19 | 79 | 80 | 79 | 80 | 14,000 | 800 |
| 2001-07-13 | 81 | 81 | 81 | 81 | 6,000 | 810 |
| 2001-07-12 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2001-07-09 | 76 | 76 | 76 | 76 | 6,000 | 760 |
| 2001-07-06 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2001-07-05 | 76 | 76 | 76 | 76 | 10,000 | 760 |
| 2001-07-04 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2001-07-03 | 74 | 74 | 74 | 74 | 3,000 | 740 |
| 2001-07-02 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2001-06-29 | 72 | 72 | 72 | 72 | 5,000 | 720 |
| 2001-06-26 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2001-06-25 | 72 | 72 | 72 | 72 | 3,000 | 720 |
| 2001-06-22 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2001-06-21 | 72 | 72 | 72 | 72 | 12,000 | 720 |
| 2001-06-20 | 72 | 72 | 71 | 71 | 4,000 | 710 |
| 2001-06-19 | 71 | 72 | 71 | 72 | 3,000 | 720 |
| 2001-06-18 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 2001-06-15 | 71 | 71 | 71 | 71 | 8,000 | 710 |
| 2001-06-11 | 71 | 72 | 71 | 72 | 2,000 | 720 |
| 2001-06-05 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 2001-06-01 | 75 | 75 | 75 | 75 | 7,000 | 750 |
| 2001-05-31 | 75 | 75 | 75 | 75 | 9,000 | 750 |
| 2001-05-30 | 74 | 74 | 73 | 73 | 4,000 | 730 |
| 2001-05-29 | 73 | 73 | 73 | 73 | 5,000 | 730 |
| 2001-05-28 | 74 | 74 | 74 | 74 | 6,000 | 740 |
| 2001-05-25 | 74 | 74 | 74 | 74 | 5,000 | 740 |
| 2001-05-24 | 76 | 76 | 74 | 74 | 2,000 | 740 |
| 2001-05-23 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2001-05-22 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2001-05-21 | 80 | 81 | 79 | 79 | 20,000 | 790 |
| 2001-05-18 | 79 | 79 | 78 | 79 | 6,000 | 790 |
| 2001-05-09 | 77 | 77 | 76 | 76 | 8,000 | 760 |
| 2001-05-08 | 77 | 78 | 77 | 78 | 2,000 | 780 |
| 2001-05-07 | 77 | 78 | 77 | 78 | 11,000 | 780 |
| 2001-05-02 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2001-05-01 | 87 | 87 | 85 | 85 | 12,000 | 850 |
| 2001-04-27 | 85 | 86 | 85 | 86 | 5,000 | 860 |
| 2001-04-26 | 81 | 83 | 81 | 83 | 3,000 | 830 |
| 2001-04-24 | 82 | 82 | 81 | 81 | 4,000 | 810 |
| 2001-04-23 | 81 | 81 | 81 | 81 | 11,000 | 810 |
| 2001-04-20 | 76 | 76 | 76 | 76 | 5,000 | 760 |
| 2001-04-19 | 76 | 78 | 76 | 76 | 16,000 | 760 |
| 2001-04-18 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2001-04-17 | 77 | 77 | 76 | 77 | 4,000 | 770 |
| 2001-04-16 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2001-04-13 | 70 | 76 | 70 | 75 | 12,000 | 750 |
| 2001-04-12 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2001-04-06 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2001-04-05 | 85 | 85 | 85 | 85 | 6,000 | 850 |
| 2001-04-04 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2001-04-03 | 82 | 82 | 82 | 82 | 4,000 | 820 |
| 2001-04-02 | 80 | 80 | 80 | 80 | 9,000 | 800 |
| 2001-03-30 | 75 | 78 | 75 | 78 | 4,000 | 780 |
| 2001-03-29 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2001-03-27 | 78 | 78 | 78 | 78 | 4,000 | 780 |
| 2001-03-22 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2001-03-21 | 70 | 75 | 70 | 75 | 10,000 | 750 |
| 2001-03-19 | 66 | 70 | 66 | 70 | 11,000 | 700 |
| 2001-03-16 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2001-03-15 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2001-03-14 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2001-03-13 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2001-03-07 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2001-03-05 | 67 | 67 | 67 | 67 | 3,000 | 670 |
| 2001-03-02 | 68 | 68 | 67 | 67 | 4,000 | 670 |
| 2001-03-01 | 63 | 66 | 63 | 65 | 12,000 | 650 |
| 2001-02-28 | 79 | 79 | 73 | 73 | 13,000 | 730 |
| 2001-02-27 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2001-02-23 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2001-02-22 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2001-02-21 | 72 | 79 | 72 | 79 | 11,000 | 790 |
| 2001-02-20 | 69 | 72 | 67 | 72 | 10,000 | 720 |
| 2001-02-16 | 69 | 70 | 69 | 70 | 3,000 | 700 |
| 2001-02-15 | 69 | 73 | 67 | 67 | 6,000 | 670 |
| 2001-02-14 | 73 | 73 | 72 | 72 | 3,000 | 720 |
| 2001-02-13 | 67 | 76 | 67 | 76 | 9,000 | 760 |
| 2001-02-09 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2001-02-08 | 67 | 69 | 66 | 67 | 5,000 | 670 |
| 2001-02-07 | 69 | 70 | 69 | 69 | 4,000 | 690 |
| 2001-02-06 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2001-02-05 | 71 | 71 | 66 | 66 | 3,000 | 660 |
| 2001-02-02 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2001-02-01 | 75 | 79 | 75 | 79 | 6,000 | 790 |
| 2001-01-31 | 70 | 75 | 70 | 75 | 6,000 | 750 |
| 2001-01-30 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2001-01-29 | 65 | 70 | 65 | 70 | 6,000 | 700 |
| 2001-01-26 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2001-01-25 | 70 | 71 | 70 | 71 | 4,000 | 710 |
| 2001-01-24 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2001-01-23 | 70 | 72 | 70 | 72 | 2,000 | 720 |
| 2001-01-22 | 75 | 82 | 75 | 82 | 19,000 | 820 |
| 2001-01-19 | 71 | 75 | 71 | 75 | 3,000 | 750 |
| 2001-01-18 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2001-01-17 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2001-01-16 | 71 | 71 | 71 | 71 | 3,000 | 710 |
| 2001-01-15 | 71 | 71 | 71 | 71 | 5,000 | 710 |
| 2001-01-12 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2001-01-11 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2001-01-10 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2001-01-09 | 81 | 81 | 81 | 81 | 2,000 | 810 |
| 2001-01-05 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2001-01-04 | 80 | 80 | 80 | 80 | 2,000 | 800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
