6342 (株)太平製作所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 65 | 65 | 60 | 65 | 20,000 | 650 |
| 2003-12-29 | 62 | 65 | 60 | 65 | 6,000 | 650 |
| 2003-12-26 | 60 | 61 | 58 | 58 | 13,000 | 580 |
| 2003-12-25 | 60 | 60 | 58 | 58 | 7,000 | 580 |
| 2003-12-24 | 62 | 62 | 62 | 62 | 8,000 | 620 |
| 2003-12-22 | 67 | 67 | 62 | 62 | 50,000 | 620 |
| 2003-12-19 | 63 | 70 | 63 | 63 | 55,000 | 630 |
| 2003-12-18 | 63 | 64 | 62 | 62 | 18,000 | 620 |
| 2003-12-17 | 66 | 67 | 61 | 62 | 37,000 | 620 |
| 2003-12-16 | 58 | 75 | 58 | 61 | 106,000 | 610 |
| 2003-12-15 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2003-12-12 | 57 | 57 | 51 | 52 | 15,000 | 520 |
| 2003-12-11 | 53 | 54 | 50 | 53 | 48,000 | 530 |
| 2003-12-09 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2003-12-05 | 58 | 58 | 58 | 58 | 19,000 | 580 |
| 2003-12-04 | 58 | 58 | 57 | 58 | 17,000 | 580 |
| 2003-12-03 | 63 | 63 | 61 | 61 | 8,000 | 610 |
| 2003-12-02 | 64 | 64 | 63 | 63 | 2,000 | 630 |
| 2003-12-01 | 60 | 63 | 60 | 63 | 4,000 | 630 |
| 2003-11-28 | 65 | 65 | 60 | 60 | 32,000 | 600 |
| 2003-11-27 | 63 | 65 | 63 | 65 | 23,000 | 650 |
| 2003-11-26 | 58 | 59 | 56 | 59 | 10,000 | 590 |
| 2003-11-25 | 58 | 59 | 56 | 56 | 18,000 | 560 |
| 2003-11-21 | 56 | 57 | 55 | 56 | 18,000 | 560 |
| 2003-11-19 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2003-11-18 | 55 | 55 | 51 | 53 | 12,000 | 530 |
| 2003-11-17 | 57 | 57 | 56 | 56 | 4,000 | 560 |
| 2003-11-14 | 63 | 63 | 60 | 60 | 4,000 | 600 |
| 2003-11-13 | 57 | 62 | 57 | 62 | 56,000 | 620 |
| 2003-11-12 | 58 | 59 | 58 | 59 | 5,000 | 590 |
| 2003-11-11 | 61 | 61 | 56 | 56 | 20,000 | 560 |
| 2003-11-10 | 65 | 65 | 62 | 62 | 11,000 | 620 |
| 2003-11-07 | 67 | 69 | 67 | 69 | 11,000 | 690 |
| 2003-11-06 | 70 | 72 | 65 | 66 | 23,000 | 660 |
| 2003-11-05 | 64 | 68 | 62 | 68 | 32,000 | 680 |
| 2003-11-04 | 73 | 73 | 63 | 63 | 42,000 | 630 |
| 2003-10-31 | 72 | 75 | 60 | 75 | 243,000 | 750 |
| 2003-10-30 | 57 | 79 | 53 | 78 | 294,000 | 780 |
| 2003-10-29 | 54 | 55 | 50 | 54 | 10,000 | 540 |
| 2003-10-28 | 48 | 48 | 48 | 48 | 10,000 | 480 |
| 2003-10-23 | 51 | 51 | 51 | 51 | 2,000 | 510 |
| 2003-10-22 | 55 | 55 | 52 | 53 | 25,000 | 530 |
| 2003-10-21 | 53 | 53 | 53 | 53 | 6,000 | 530 |
| 2003-10-20 | 52 | 52 | 50 | 52 | 19,000 | 520 |
| 2003-10-17 | 53 | 53 | 52 | 52 | 5,000 | 520 |
| 2003-10-16 | 52 | 54 | 47 | 54 | 16,000 | 540 |
| 2003-10-15 | 54 | 54 | 51 | 52 | 15,000 | 520 |
| 2003-10-14 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2003-10-10 | 53 | 54 | 51 | 53 | 40,000 | 530 |
| 2003-10-09 | 54 | 57 | 52 | 53 | 23,000 | 530 |
| 2003-10-08 | 58 | 58 | 56 | 57 | 23,000 | 570 |
| 2003-10-07 | 57 | 58 | 56 | 58 | 35,000 | 580 |
| 2003-10-06 | 55 | 59 | 55 | 59 | 42,000 | 590 |
| 2003-10-03 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2003-10-02 | 55 | 55 | 55 | 55 | 6,000 | 550 |
| 2003-10-01 | 54 | 55 | 54 | 55 | 6,000 | 550 |
| 2003-09-30 | 54 | 55 | 54 | 54 | 15,000 | 540 |
| 2003-09-29 | 54 | 55 | 50 | 53 | 18,000 | 530 |
| 2003-09-26 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2003-09-25 | 57 | 58 | 57 | 57 | 5,000 | 570 |
| 2003-09-24 | 63 | 64 | 54 | 56 | 11,000 | 560 |
| 2003-09-22 | 64 | 64 | 64 | 64 | 19,000 | 640 |
| 2003-09-19 | 66 | 66 | 64 | 64 | 4,000 | 640 |
| 2003-09-18 | 66 | 69 | 63 | 64 | 26,000 | 640 |
| 2003-09-17 | 58 | 66 | 57 | 66 | 69,000 | 660 |
| 2003-09-16 | 54 | 60 | 53 | 58 | 34,000 | 580 |
| 2003-09-12 | 64 | 65 | 59 | 60 | 29,000 | 600 |
| 2003-09-10 | 66 | 66 | 65 | 65 | 9,000 | 650 |
| 2003-09-09 | 65 | 68 | 65 | 65 | 97,000 | 650 |
| 2003-09-08 | 54 | 64 | 54 | 64 | 79,000 | 640 |
| 2003-09-05 | 57 | 58 | 57 | 58 | 11,000 | 580 |
| 2003-09-04 | 56 | 57 | 56 | 57 | 5,000 | 570 |
| 2003-09-03 | 56 | 56 | 56 | 56 | 2,000 | 560 |
| 2003-09-02 | 57 | 57 | 57 | 57 | 3,000 | 570 |
| 2003-09-01 | 57 | 57 | 57 | 57 | 2,000 | 570 |
| 2003-08-29 | 62 | 62 | 55 | 55 | 7,000 | 550 |
| 2003-08-27 | 64 | 64 | 64 | 64 | 4,000 | 640 |
| 2003-08-26 | 63 | 65 | 63 | 64 | 6,000 | 640 |
| 2003-08-25 | 61 | 63 | 61 | 63 | 9,000 | 630 |
| 2003-08-22 | 57 | 59 | 57 | 59 | 2,000 | 590 |
| 2003-08-21 | 56 | 56 | 56 | 56 | 2,000 | 560 |
| 2003-08-20 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2003-08-19 | 54 | 54 | 54 | 54 | 3,000 | 540 |
| 2003-08-18 | 51 | 55 | 51 | 54 | 9,000 | 540 |
| 2003-08-15 | 51 | 51 | 51 | 51 | 6,000 | 510 |
| 2003-08-14 | 52 | 52 | 50 | 52 | 5,000 | 520 |
| 2003-08-13 | 51 | 51 | 46 | 50 | 27,000 | 500 |
| 2003-08-12 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2003-08-11 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2003-08-07 | 51 | 51 | 51 | 51 | 8,000 | 510 |
| 2003-08-06 | 52 | 52 | 51 | 51 | 3,000 | 510 |
| 2003-08-05 | 60 | 65 | 60 | 60 | 21,000 | 600 |
| 2003-08-04 | 55 | 55 | 51 | 51 | 27,000 | 510 |
| 2003-08-01 | 54 | 54 | 53 | 53 | 3,000 | 530 |
| 2003-07-31 | 55 | 55 | 54 | 54 | 9,000 | 540 |
| 2003-07-30 | 54 | 55 | 54 | 55 | 6,000 | 550 |
| 2003-07-29 | 53 | 53 | 53 | 53 | 16,000 | 530 |
| 2003-07-24 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2003-07-22 | 67 | 69 | 67 | 69 | 11,000 | 690 |
| 2003-07-18 | 67 | 67 | 57 | 57 | 11,000 | 570 |
| 2003-07-17 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2003-07-16 | 69 | 70 | 68 | 70 | 6,000 | 700 |
| 2003-07-14 | 70 | 70 | 67 | 67 | 11,000 | 670 |
| 2003-07-11 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2003-07-10 | 70 | 70 | 69 | 69 | 7,000 | 690 |
| 2003-07-08 | 72 | 72 | 67 | 67 | 8,000 | 670 |
| 2003-07-07 | 65 | 70 | 64 | 70 | 10,000 | 700 |
| 2003-07-04 | 64 | 64 | 64 | 64 | 4,000 | 640 |
| 2003-07-03 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2003-07-02 | 67 | 68 | 67 | 67 | 10,000 | 670 |
| 2003-07-01 | 61 | 73 | 61 | 70 | 30,000 | 700 |
| 2003-06-30 | 58 | 60 | 56 | 60 | 21,000 | 600 |
| 2003-06-27 | 54 | 55 | 53 | 53 | 29,000 | 530 |
| 2003-06-26 | 50 | 50 | 50 | 50 | 9,000 | 500 |
| 2003-06-25 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2003-06-24 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2003-06-23 | 50 | 50 | 50 | 50 | 21,000 | 500 |
| 2003-06-18 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2003-06-17 | 48 | 48 | 48 | 48 | 2,000 | 480 |
| 2003-06-12 | 49 | 49 | 48 | 48 | 2,000 | 480 |
| 2003-06-06 | 46 | 46 | 46 | 46 | 2,000 | 460 |
| 2003-06-05 | 50 | 50 | 50 | 50 | 9,000 | 500 |
| 2003-05-30 | 50 | 50 | 50 | 50 | 9,000 | 500 |
| 2003-05-28 | 47 | 47 | 47 | 47 | 9,000 | 470 |
| 2003-05-27 | 47 | 47 | 47 | 47 | 2,000 | 470 |
| 2003-05-21 | 50 | 50 | 50 | 50 | 15,000 | 500 |
| 2003-05-19 | 50 | 50 | 50 | 50 | 22,000 | 500 |
| 2003-05-12 | 44 | 47 | 43 | 47 | 5,000 | 470 |
| 2003-05-09 | 44 | 44 | 44 | 44 | 1,000 | 440 |
| 2003-05-06 | 50 | 50 | 50 | 50 | 8,000 | 500 |
| 2003-04-30 | 45 | 50 | 45 | 50 | 11,000 | 500 |
| 2003-04-28 | 45 | 45 | 45 | 45 | 2,000 | 450 |
| 2003-04-25 | 45 | 45 | 45 | 45 | 5,000 | 450 |
| 2003-04-22 | 46 | 46 | 45 | 46 | 10,000 | 460 |
| 2003-04-21 | 45 | 45 | 45 | 45 | 22,000 | 450 |
| 2003-04-18 | 40 | 41 | 40 | 41 | 14,000 | 410 |
| 2003-04-17 | 35 | 40 | 35 | 40 | 35,000 | 400 |
| 2003-04-14 | 45 | 45 | 44 | 45 | 10,000 | 450 |
| 2003-04-11 | 45 | 45 | 45 | 45 | 1,000 | 450 |
| 2003-04-10 | 45 | 45 | 45 | 45 | 7,000 | 450 |
| 2003-04-07 | 50 | 50 | 45 | 45 | 19,000 | 450 |
| 2003-04-03 | 46 | 46 | 46 | 46 | 5,000 | 460 |
| 2003-03-31 | 50 | 50 | 50 | 50 | 10,000 | 500 |
| 2003-03-25 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2003-03-24 | 50 | 50 | 50 | 50 | 12,000 | 500 |
| 2003-03-17 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2003-03-14 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2003-03-13 | 42 | 46 | 42 | 46 | 2,000 | 460 |
| 2003-03-12 | 45 | 45 | 45 | 45 | 8,000 | 450 |
| 2003-03-07 | 45 | 45 | 45 | 45 | 1,000 | 450 |
| 2003-03-05 | 50 | 50 | 50 | 50 | 9,000 | 500 |
| 2003-02-28 | 48 | 50 | 48 | 50 | 11,000 | 500 |
| 2003-02-26 | 46 | 46 | 46 | 46 | 9,000 | 460 |
| 2003-02-24 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2003-02-21 | 50 | 50 | 47 | 47 | 36,000 | 470 |
| 2003-02-20 | 48 | 48 | 47 | 48 | 13,000 | 480 |
| 2003-02-19 | 48 | 48 | 48 | 48 | 3,000 | 480 |
| 2003-02-18 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2003-02-17 | 49 | 49 | 49 | 49 | 3,000 | 490 |
| 2003-02-13 | 49 | 49 | 48 | 48 | 5,000 | 480 |
| 2003-02-12 | 49 | 49 | 49 | 49 | 3,000 | 490 |
| 2003-02-10 | 47 | 48 | 47 | 48 | 7,000 | 480 |
| 2003-02-07 | 45 | 45 | 45 | 45 | 2,000 | 450 |
| 2003-02-06 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2003-02-05 | 50 | 50 | 50 | 50 | 8,000 | 500 |
| 2003-02-04 | 48 | 48 | 48 | 48 | 2,000 | 480 |
| 2003-01-31 | 50 | 50 | 50 | 50 | 10,000 | 500 |
| 2003-01-30 | 48 | 48 | 48 | 48 | 2,000 | 480 |
| 2003-01-28 | 48 | 48 | 48 | 48 | 5,000 | 480 |
| 2003-01-24 | 49 | 49 | 48 | 48 | 6,000 | 480 |
| 2003-01-21 | 50 | 50 | 50 | 50 | 20,000 | 500 |
| 2003-01-20 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2003-01-17 | 49 | 49 | 49 | 49 | 3,000 | 490 |
| 2003-01-10 | 50 | 50 | 50 | 50 | 9,000 | 500 |
| 2003-01-09 | 50 | 50 | 50 | 50 | 16,000 | 500 |
| 2003-01-08 | 55 | 55 | 49 | 53 | 34,000 | 530 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
