6342 (株)太平製作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 51 | 51 | 51 | 51 | 2,000 | 510 |
| 2002-12-25 | 50 | 50 | 50 | 50 | 12,000 | 500 |
| 2002-12-24 | 50 | 51 | 50 | 50 | 14,000 | 500 |
| 2002-12-20 | 50 | 51 | 50 | 50 | 7,000 | 500 |
| 2002-12-19 | 50 | 50 | 50 | 50 | 19,000 | 500 |
| 2002-12-18 | 50 | 50 | 50 | 50 | 13,000 | 500 |
| 2002-12-17 | 50 | 51 | 50 | 50 | 19,000 | 500 |
| 2002-12-16 | 50 | 50 | 50 | 50 | 24,000 | 500 |
| 2002-12-13 | 50 | 52 | 50 | 50 | 18,000 | 500 |
| 2002-12-12 | 50 | 50 | 50 | 50 | 3,000 | 500 |
| 2002-12-11 | 50 | 50 | 50 | 50 | 25,000 | 500 |
| 2002-12-10 | 50 | 50 | 50 | 50 | 8,000 | 500 |
| 2002-12-09 | 50 | 50 | 50 | 50 | 6,000 | 500 |
| 2002-12-06 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2002-12-05 | 54 | 54 | 50 | 52 | 185,000 | 520 |
| 2002-12-04 | 50 | 58 | 50 | 58 | 7,000 | 580 |
| 2002-12-03 | 50 | 50 | 50 | 50 | 11,000 | 500 |
| 2002-12-02 | 50 | 50 | 50 | 50 | 12,000 | 500 |
| 2002-11-29 | 51 | 51 | 45 | 45 | 54,000 | 450 |
| 2002-11-28 | 50 | 50 | 50 | 50 | 7,000 | 500 |
| 2002-11-27 | 54 | 54 | 50 | 50 | 5,000 | 500 |
| 2002-11-25 | 51 | 51 | 51 | 51 | 6,000 | 510 |
| 2002-11-22 | 51 | 51 | 51 | 51 | 3,000 | 510 |
| 2002-11-21 | 51 | 51 | 51 | 51 | 4,000 | 510 |
| 2002-11-20 | 50 | 50 | 50 | 50 | 3,000 | 500 |
| 2002-11-19 | 51 | 51 | 50 | 50 | 5,000 | 500 |
| 2002-11-18 | 50 | 50 | 50 | 50 | 7,000 | 500 |
| 2002-11-14 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2002-11-13 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2002-11-12 | 50 | 50 | 50 | 50 | 5,000 | 500 |
| 2002-11-08 | 51 | 51 | 50 | 50 | 8,000 | 500 |
| 2002-11-07 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2002-11-05 | 51 | 51 | 51 | 51 | 5,000 | 510 |
| 2002-11-01 | 52 | 52 | 51 | 51 | 11,000 | 510 |
| 2002-10-31 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2002-10-30 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2002-10-28 | 52 | 52 | 50 | 50 | 10,000 | 500 |
| 2002-10-25 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2002-10-22 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2002-10-21 | 51 | 51 | 51 | 51 | 5,000 | 510 |
| 2002-10-18 | 51 | 51 | 50 | 50 | 4,000 | 500 |
| 2002-10-17 | 50 | 52 | 50 | 52 | 14,000 | 520 |
| 2002-10-16 | 50 | 50 | 50 | 50 | 3,000 | 500 |
| 2002-10-15 | 50 | 52 | 50 | 52 | 27,000 | 520 |
| 2002-10-11 | 50 | 50 | 50 | 50 | 5,000 | 500 |
| 2002-10-10 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2002-10-09 | 50 | 50 | 50 | 50 | 6,000 | 500 |
| 2002-10-08 | 50 | 50 | 50 | 50 | 9,000 | 500 |
| 2002-10-07 | 51 | 51 | 50 | 50 | 10,000 | 500 |
| 2002-10-04 | 50 | 50 | 50 | 50 | 5,000 | 500 |
| 2002-10-03 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2002-10-02 | 51 | 51 | 50 | 50 | 6,000 | 500 |
| 2002-10-01 | 51 | 51 | 51 | 51 | 7,000 | 510 |
| 2002-09-26 | 51 | 51 | 50 | 50 | 15,000 | 500 |
| 2002-09-25 | 51 | 51 | 51 | 51 | 10,000 | 510 |
| 2002-09-24 | 50 | 50 | 50 | 50 | 14,000 | 500 |
| 2002-09-20 | 50 | 50 | 50 | 50 | 15,000 | 500 |
| 2002-09-19 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2002-09-18 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2002-09-17 | 52 | 52 | 52 | 52 | 3,000 | 520 |
| 2002-09-12 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2002-09-11 | 51 | 51 | 50 | 50 | 27,000 | 500 |
| 2002-09-10 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2002-09-09 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2002-09-06 | 50 | 50 | 50 | 50 | 3,000 | 500 |
| 2002-09-05 | 51 | 51 | 50 | 50 | 10,000 | 500 |
| 2002-09-04 | 50 | 50 | 50 | 50 | 3,000 | 500 |
| 2002-09-03 | 50 | 50 | 50 | 50 | 9,000 | 500 |
| 2002-09-02 | 50 | 50 | 50 | 50 | 6,000 | 500 |
| 2002-08-30 | 51 | 51 | 50 | 50 | 37,000 | 500 |
| 2002-08-29 | 51 | 51 | 51 | 51 | 5,000 | 510 |
| 2002-08-28 | 51 | 51 | 51 | 51 | 5,000 | 510 |
| 2002-08-27 | 55 | 55 | 51 | 52 | 13,000 | 520 |
| 2002-08-26 | 50 | 50 | 50 | 50 | 30,000 | 500 |
| 2002-08-22 | 51 | 51 | 51 | 51 | 3,000 | 510 |
| 2002-08-21 | 54 | 54 | 51 | 51 | 16,000 | 510 |
| 2002-08-20 | 50 | 52 | 50 | 52 | 17,000 | 520 |
| 2002-08-19 | 55 | 55 | 55 | 55 | 4,000 | 550 |
| 2002-08-05 | 60 | 60 | 60 | 60 | 6,000 | 600 |
| 2002-08-02 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2002-08-01 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2002-07-31 | 65 | 65 | 65 | 65 | 8,000 | 650 |
| 2002-07-26 | 67 | 67 | 67 | 67 | 4,000 | 670 |
| 2002-07-25 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2002-07-24 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2002-07-23 | 63 | 63 | 63 | 63 | 3,000 | 630 |
| 2002-07-22 | 63 | 63 | 63 | 63 | 4,000 | 630 |
| 2002-07-19 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2002-07-18 | 62 | 69 | 62 | 69 | 21,000 | 690 |
| 2002-07-16 | 59 | 59 | 59 | 59 | 3,000 | 590 |
| 2002-07-15 | 57 | 57 | 57 | 57 | 3,000 | 570 |
| 2002-07-12 | 56 | 56 | 56 | 56 | 2,000 | 560 |
| 2002-07-11 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2002-07-10 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 2002-07-08 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 2002-07-04 | 52 | 52 | 51 | 51 | 4,000 | 510 |
| 2002-07-03 | 55 | 55 | 51 | 51 | 3,000 | 510 |
| 2002-07-02 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2002-06-28 | 68 | 69 | 67 | 67 | 10,000 | 670 |
| 2002-06-21 | 65 | 70 | 65 | 70 | 12,000 | 700 |
| 2002-06-19 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2002-06-17 | 52 | 52 | 42 | 42 | 4,000 | 420 |
| 2002-06-14 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2002-06-13 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2002-06-07 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2002-06-06 | 68 | 70 | 68 | 70 | 6,000 | 700 |
| 2002-06-05 | 62 | 65 | 62 | 65 | 7,000 | 650 |
| 2002-06-04 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2002-05-30 | 57 | 60 | 57 | 60 | 9,000 | 600 |
| 2002-05-28 | 56 | 58 | 56 | 58 | 5,000 | 580 |
| 2002-05-24 | 59 | 59 | 58 | 58 | 5,000 | 580 |
| 2002-05-23 | 57 | 57 | 57 | 57 | 3,000 | 570 |
| 2002-05-21 | 54 | 55 | 54 | 55 | 10,000 | 550 |
| 2002-05-20 | 52 | 52 | 52 | 52 | 3,000 | 520 |
| 2002-05-17 | 52 | 52 | 52 | 52 | 4,000 | 520 |
| 2002-05-16 | 52 | 52 | 51 | 52 | 9,000 | 520 |
| 2002-05-15 | 55 | 55 | 52 | 52 | 6,000 | 520 |
| 2002-05-13 | 58 | 58 | 57 | 57 | 4,000 | 570 |
| 2002-05-10 | 61 | 62 | 57 | 57 | 15,000 | 570 |
| 2002-05-09 | 62 | 62 | 62 | 62 | 5,000 | 620 |
| 2002-05-08 | 72 | 74 | 62 | 64 | 61,000 | 640 |
| 2002-05-07 | 53 | 70 | 53 | 68 | 68,000 | 680 |
| 2002-05-01 | 54 | 54 | 54 | 54 | 2,000 | 540 |
| 2002-04-30 | 54 | 54 | 54 | 54 | 11,000 | 540 |
| 2002-04-26 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2002-04-23 | 58 | 58 | 50 | 50 | 13,000 | 500 |
| 2002-04-22 | 58 | 58 | 58 | 58 | 6,000 | 580 |
| 2002-04-18 | 59 | 59 | 58 | 58 | 7,000 | 580 |
| 2002-04-17 | 58 | 58 | 58 | 58 | 6,000 | 580 |
| 2002-04-16 | 58 | 58 | 58 | 58 | 5,000 | 580 |
| 2002-04-15 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2002-04-11 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2002-04-10 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2002-04-09 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2002-04-02 | 54 | 54 | 50 | 50 | 13,000 | 500 |
| 2002-03-29 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2002-03-26 | 53 | 53 | 53 | 53 | 3,000 | 530 |
| 2002-03-25 | 60 | 60 | 58 | 58 | 4,000 | 580 |
| 2002-03-22 | 55 | 57 | 55 | 57 | 17,000 | 570 |
| 2002-03-20 | 54 | 54 | 54 | 54 | 4,000 | 540 |
| 2002-03-15 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2002-03-14 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2002-03-07 | 57 | 57 | 57 | 57 | 4,000 | 570 |
| 2002-03-06 | 56 | 56 | 56 | 56 | 5,000 | 560 |
| 2002-03-05 | 56 | 56 | 56 | 56 | 1,000 | 560 |
| 2002-02-27 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2002-02-22 | 52 | 52 | 52 | 52 | 13,000 | 520 |
| 2002-02-20 | 50 | 51 | 50 | 51 | 4,000 | 510 |
| 2002-02-18 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2002-02-08 | 50 | 50 | 50 | 50 | 13,000 | 500 |
| 2002-02-05 | 52 | 52 | 50 | 50 | 5,000 | 500 |
| 2002-02-01 | 55 | 55 | 52 | 52 | 16,000 | 520 |
| 2002-01-30 | 55 | 55 | 55 | 55 | 10,000 | 550 |
| 2002-01-29 | 55 | 55 | 52 | 52 | 9,000 | 520 |
| 2002-01-28 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2002-01-21 | 55 | 57 | 55 | 57 | 38,000 | 570 |
| 2002-01-18 | 55 | 55 | 55 | 55 | 5,000 | 550 |
| 2002-01-16 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2002-01-15 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2002-01-11 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2002-01-10 | 79 | 79 | 60 | 60 | 2,000 | 600 |
| 2002-01-09 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2002-01-08 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2002-01-07 | 58 | 63 | 58 | 63 | 6,000 | 630 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
