6342 (株)太平製作所 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2004-12-29 | 144 | 144 | 143 | 144 | 3,000 | 1,440 |
| 2004-12-28 | 143 | 143 | 141 | 143 | 7,000 | 1,430 |
| 2004-12-27 | 139 | 145 | 139 | 143 | 23,000 | 1,430 |
| 2004-12-24 | 138 | 141 | 138 | 139 | 13,000 | 1,390 |
| 2004-12-22 | 141 | 141 | 141 | 141 | 6,000 | 1,410 |
| 2004-12-21 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 2004-12-20 | 140 | 140 | 137 | 137 | 22,000 | 1,370 |
| 2004-12-17 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2004-12-16 | 141 | 141 | 140 | 140 | 12,000 | 1,400 |
| 2004-12-15 | 142 | 142 | 140 | 141 | 19,000 | 1,410 |
| 2004-12-14 | 145 | 147 | 143 | 143 | 8,000 | 1,430 |
| 2004-12-13 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 2004-12-10 | 146 | 146 | 146 | 146 | 5,000 | 1,460 |
| 2004-12-09 | 149 | 149 | 146 | 146 | 8,000 | 1,460 |
| 2004-12-08 | 150 | 150 | 146 | 147 | 14,000 | 1,470 |
| 2004-12-07 | 145 | 151 | 144 | 151 | 45,000 | 1,510 |
| 2004-12-06 | 148 | 148 | 145 | 145 | 14,000 | 1,450 |
| 2004-12-03 | 145 | 148 | 145 | 148 | 15,000 | 1,480 |
| 2004-12-02 | 146 | 146 | 146 | 146 | 12,000 | 1,460 |
| 2004-12-01 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2004-11-30 | 150 | 150 | 150 | 150 | 11,000 | 1,500 |
| 2004-11-29 | 147 | 147 | 146 | 146 | 2,000 | 1,460 |
| 2004-11-26 | 145 | 149 | 145 | 145 | 9,000 | 1,450 |
| 2004-11-25 | 155 | 155 | 143 | 149 | 25,000 | 1,490 |
| 2004-11-24 | 145 | 148 | 138 | 138 | 28,000 | 1,380 |
| 2004-11-22 | 141 | 144 | 141 | 144 | 10,000 | 1,440 |
| 2004-11-19 | 142 | 145 | 141 | 141 | 18,000 | 1,410 |
| 2004-11-18 | 145 | 145 | 141 | 142 | 12,000 | 1,420 |
| 2004-11-17 | 146 | 146 | 144 | 145 | 7,000 | 1,450 |
| 2004-11-16 | 145 | 147 | 145 | 145 | 11,000 | 1,450 |
| 2004-11-15 | 146 | 146 | 143 | 145 | 7,000 | 1,450 |
| 2004-11-12 | 147 | 148 | 145 | 148 | 14,000 | 1,480 |
| 2004-11-11 | 154 | 154 | 142 | 148 | 71,000 | 1,480 |
| 2004-11-10 | 144 | 165 | 144 | 158 | 225,000 | 1,580 |
| 2004-11-09 | 136 | 138 | 136 | 138 | 6,000 | 1,380 |
| 2004-11-08 | 143 | 145 | 143 | 145 | 9,000 | 1,450 |
| 2004-11-05 | 142 | 145 | 142 | 145 | 3,000 | 1,450 |
| 2004-11-04 | 142 | 142 | 136 | 141 | 13,000 | 1,410 |
| 2004-11-02 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2004-11-01 | 150 | 150 | 131 | 140 | 29,000 | 1,400 |
| 2004-10-29 | 134 | 157 | 130 | 151 | 64,000 | 1,510 |
| 2004-10-28 | 130 | 134 | 130 | 134 | 11,000 | 1,340 |
| 2004-10-27 | 134 | 134 | 131 | 131 | 6,000 | 1,310 |
| 2004-10-26 | 128 | 134 | 128 | 134 | 16,000 | 1,340 |
| 2004-10-25 | 135 | 135 | 135 | 135 | 7,000 | 1,350 |
| 2004-10-22 | 141 | 145 | 140 | 140 | 11,000 | 1,400 |
| 2004-10-21 | 144 | 144 | 142 | 142 | 9,000 | 1,420 |
| 2004-10-19 | 145 | 146 | 144 | 144 | 4,000 | 1,440 |
| 2004-10-18 | 146 | 147 | 146 | 147 | 12,000 | 1,470 |
| 2004-10-15 | 145 | 147 | 140 | 146 | 27,000 | 1,460 |
| 2004-10-14 | 148 | 148 | 146 | 146 | 6,000 | 1,460 |
| 2004-10-13 | 157 | 157 | 151 | 155 | 12,000 | 1,550 |
| 2004-10-12 | 155 | 155 | 150 | 151 | 4,000 | 1,510 |
| 2004-10-08 | 156 | 156 | 155 | 155 | 2,000 | 1,550 |
| 2004-10-06 | 151 | 151 | 150 | 150 | 14,000 | 1,500 |
| 2004-10-05 | 157 | 157 | 150 | 150 | 12,000 | 1,500 |
| 2004-10-04 | 144 | 154 | 144 | 154 | 66,000 | 1,540 |
| 2004-10-01 | 146 | 146 | 141 | 141 | 10,000 | 1,410 |
| 2004-09-30 | 137 | 145 | 136 | 145 | 23,000 | 1,450 |
| 2004-09-29 | 135 | 145 | 135 | 138 | 11,000 | 1,380 |
| 2004-09-28 | 142 | 142 | 140 | 140 | 12,000 | 1,400 |
| 2004-09-27 | 150 | 153 | 141 | 141 | 46,000 | 1,410 |
| 2004-09-24 | 155 | 155 | 149 | 150 | 47,000 | 1,500 |
| 2004-09-22 | 167 | 167 | 146 | 149 | 64,000 | 1,490 |
| 2004-09-21 | 165 | 166 | 164 | 166 | 12,000 | 1,660 |
| 2004-09-17 | 164 | 166 | 164 | 164 | 22,000 | 1,640 |
| 2004-09-16 | 170 | 171 | 166 | 166 | 15,000 | 1,660 |
| 2004-09-15 | 170 | 171 | 170 | 171 | 19,000 | 1,710 |
| 2004-09-14 | 170 | 171 | 169 | 169 | 8,000 | 1,690 |
| 2004-09-13 | 170 | 172 | 169 | 170 | 18,000 | 1,700 |
| 2004-09-10 | 173 | 173 | 169 | 172 | 19,000 | 1,720 |
| 2004-09-09 | 184 | 184 | 171 | 173 | 35,000 | 1,730 |
| 2004-09-08 | 168 | 189 | 168 | 184 | 218,000 | 1,840 |
| 2004-09-07 | 169 | 169 | 168 | 168 | 9,000 | 1,680 |
| 2004-09-06 | 170 | 170 | 168 | 168 | 6,000 | 1,680 |
| 2004-09-03 | 170 | 170 | 168 | 170 | 13,000 | 1,700 |
| 2004-09-02 | 169 | 169 | 166 | 167 | 7,000 | 1,670 |
| 2004-09-01 | 167 | 176 | 166 | 172 | 21,000 | 1,720 |
| 2004-08-31 | 167 | 167 | 164 | 165 | 7,000 | 1,650 |
| 2004-08-30 | 168 | 169 | 167 | 167 | 3,000 | 1,670 |
| 2004-08-27 | 168 | 170 | 168 | 169 | 13,000 | 1,690 |
| 2004-08-26 | 166 | 172 | 166 | 172 | 6,000 | 1,720 |
| 2004-08-25 | 178 | 178 | 166 | 173 | 23,000 | 1,730 |
| 2004-08-24 | 180 | 180 | 176 | 178 | 38,000 | 1,780 |
| 2004-08-23 | 166 | 186 | 166 | 175 | 73,000 | 1,750 |
| 2004-08-19 | 166 | 166 | 161 | 165 | 5,000 | 1,650 |
| 2004-08-18 | 173 | 173 | 163 | 165 | 14,000 | 1,650 |
| 2004-08-17 | 172 | 172 | 165 | 165 | 11,000 | 1,650 |
| 2004-08-16 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2004-08-13 | 170 | 174 | 169 | 169 | 4,000 | 1,690 |
| 2004-08-12 | 171 | 171 | 170 | 170 | 6,000 | 1,700 |
| 2004-08-11 | 170 | 175 | 170 | 174 | 18,000 | 1,740 |
| 2004-08-10 | 180 | 183 | 179 | 180 | 21,000 | 1,800 |
| 2004-08-09 | 195 | 196 | 175 | 188 | 137,000 | 1,880 |
| 2004-08-06 | 160 | 196 | 160 | 196 | 83,000 | 1,960 |
| 2004-08-05 | 160 | 160 | 160 | 160 | 10,000 | 1,600 |
| 2004-08-04 | 166 | 166 | 160 | 160 | 33,000 | 1,600 |
| 2004-08-03 | 169 | 169 | 166 | 166 | 12,000 | 1,660 |
| 2004-08-02 | 170 | 170 | 168 | 170 | 10,000 | 1,700 |
| 2004-07-30 | 168 | 169 | 166 | 166 | 23,000 | 1,660 |
| 2004-07-29 | 168 | 168 | 167 | 168 | 8,000 | 1,680 |
| 2004-07-28 | 163 | 169 | 163 | 167 | 12,000 | 1,670 |
| 2004-07-27 | 166 | 173 | 165 | 165 | 35,000 | 1,650 |
| 2004-07-26 | 164 | 173 | 164 | 173 | 89,000 | 1,730 |
| 2004-07-23 | 189 | 189 | 182 | 182 | 26,000 | 1,820 |
| 2004-07-22 | 194 | 194 | 188 | 193 | 19,000 | 1,930 |
| 2004-07-21 | 190 | 197 | 190 | 194 | 21,000 | 1,940 |
| 2004-07-20 | 185 | 198 | 185 | 189 | 60,000 | 1,890 |
| 2004-07-16 | 196 | 198 | 194 | 198 | 23,000 | 1,980 |
| 2004-07-15 | 201 | 201 | 198 | 198 | 17,000 | 1,980 |
| 2004-07-14 | 206 | 211 | 201 | 201 | 28,000 | 2,010 |
| 2004-07-13 | 220 | 223 | 206 | 206 | 89,000 | 2,060 |
| 2004-07-12 | 207 | 213 | 203 | 213 | 73,000 | 2,130 |
| 2004-07-09 | 193 | 206 | 193 | 201 | 56,000 | 2,010 |
| 2004-07-08 | 192 | 196 | 190 | 192 | 30,000 | 1,920 |
| 2004-07-07 | 194 | 197 | 192 | 193 | 18,000 | 1,930 |
| 2004-07-06 | 191 | 200 | 191 | 200 | 17,000 | 2,000 |
| 2004-07-05 | 201 | 201 | 195 | 195 | 26,000 | 1,950 |
| 2004-07-02 | 205 | 205 | 198 | 200 | 21,000 | 2,000 |
| 2004-07-01 | 205 | 207 | 203 | 205 | 19,000 | 2,050 |
| 2004-06-30 | 205 | 205 | 203 | 203 | 13,000 | 2,030 |
| 2004-06-29 | 208 | 208 | 203 | 204 | 23,000 | 2,040 |
| 2004-06-28 | 205 | 208 | 204 | 205 | 33,000 | 2,050 |
| 2004-06-25 | 204 | 205 | 203 | 205 | 14,000 | 2,050 |
| 2004-06-24 | 205 | 205 | 198 | 200 | 21,000 | 2,000 |
| 2004-06-23 | 201 | 202 | 200 | 200 | 55,000 | 2,000 |
| 2004-06-22 | 208 | 208 | 202 | 202 | 24,000 | 2,020 |
| 2004-06-21 | 199 | 205 | 198 | 205 | 41,000 | 2,050 |
| 2004-06-18 | 205 | 205 | 198 | 198 | 17,000 | 1,980 |
| 2004-06-17 | 205 | 207 | 203 | 203 | 28,000 | 2,030 |
| 2004-06-16 | 203 | 205 | 203 | 203 | 31,000 | 2,030 |
| 2004-06-15 | 197 | 202 | 197 | 201 | 30,000 | 2,010 |
| 2004-06-14 | 201 | 202 | 194 | 197 | 19,000 | 1,970 |
| 2004-06-11 | 194 | 197 | 194 | 195 | 19,000 | 1,950 |
| 2004-06-10 | 195 | 195 | 190 | 191 | 12,000 | 1,910 |
| 2004-06-09 | 195 | 195 | 194 | 194 | 11,000 | 1,940 |
| 2004-06-08 | 193 | 199 | 193 | 198 | 20,000 | 1,980 |
| 2004-06-07 | 197 | 197 | 190 | 190 | 19,000 | 1,900 |
| 2004-06-04 | 191 | 194 | 191 | 192 | 7,000 | 1,920 |
| 2004-06-03 | 198 | 198 | 195 | 195 | 11,000 | 1,950 |
| 2004-06-02 | 200 | 200 | 191 | 199 | 14,000 | 1,990 |
| 2004-06-01 | 195 | 199 | 195 | 198 | 21,000 | 1,980 |
| 2004-05-31 | 185 | 195 | 185 | 191 | 34,000 | 1,910 |
| 2004-05-28 | 198 | 199 | 190 | 191 | 37,000 | 1,910 |
| 2004-05-27 | 205 | 208 | 195 | 201 | 73,000 | 2,010 |
| 2004-05-26 | 221 | 227 | 218 | 225 | 30,000 | 2,250 |
| 2004-05-25 | 224 | 225 | 220 | 221 | 47,000 | 2,210 |
| 2004-05-24 | 246 | 246 | 221 | 224 | 102,000 | 2,240 |
| 2004-05-21 | 211 | 225 | 208 | 221 | 69,000 | 2,210 |
| 2004-05-20 | 204 | 208 | 200 | 208 | 54,000 | 2,080 |
| 2004-05-19 | 168 | 185 | 168 | 184 | 12,000 | 1,840 |
| 2004-05-18 | 150 | 170 | 150 | 162 | 29,000 | 1,620 |
| 2004-05-17 | 185 | 185 | 170 | 170 | 28,000 | 1,700 |
| 2004-05-14 | 186 | 186 | 173 | 179 | 35,000 | 1,790 |
| 2004-05-13 | 200 | 200 | 179 | 188 | 68,000 | 1,880 |
| 2004-05-12 | 187 | 200 | 180 | 196 | 64,000 | 1,960 |
| 2004-05-11 | 180 | 200 | 180 | 196 | 40,000 | 1,960 |
| 2004-05-10 | 213 | 213 | 185 | 185 | 43,000 | 1,850 |
| 2004-05-07 | 230 | 230 | 213 | 213 | 43,000 | 2,130 |
| 2004-05-06 | 253 | 253 | 229 | 234 | 64,000 | 2,340 |
| 2004-04-30 | 253 | 254 | 240 | 244 | 91,000 | 2,440 |
| 2004-04-28 | 238 | 264 | 230 | 240 | 215,000 | 2,400 |
| 2004-04-27 | 280 | 280 | 235 | 245 | 297,000 | 2,450 |
| 2004-04-26 | 320 | 320 | 262 | 270 | 544,000 | 2,700 |
| 2004-04-23 | 205 | 245 | 201 | 245 | 505,000 | 2,450 |
| 2004-04-22 | 188 | 195 | 188 | 195 | 144,000 | 1,950 |
| 2004-04-21 | 186 | 188 | 184 | 186 | 30,000 | 1,860 |
| 2004-04-20 | 187 | 187 | 182 | 184 | 35,000 | 1,840 |
| 2004-04-19 | 187 | 187 | 176 | 184 | 60,000 | 1,840 |
| 2004-04-16 | 182 | 182 | 175 | 175 | 46,000 | 1,750 |
| 2004-04-15 | 183 | 184 | 180 | 181 | 53,000 | 1,810 |
| 2004-04-14 | 185 | 185 | 180 | 181 | 18,000 | 1,810 |
| 2004-04-13 | 191 | 196 | 175 | 182 | 63,000 | 1,820 |
| 2004-04-12 | 172 | 182 | 172 | 182 | 30,000 | 1,820 |
| 2004-04-09 | 180 | 184 | 176 | 178 | 37,000 | 1,780 |
| 2004-04-08 | 176 | 187 | 176 | 181 | 91,000 | 1,810 |
| 2004-04-07 | 188 | 188 | 176 | 179 | 73,000 | 1,790 |
| 2004-04-06 | 196 | 197 | 187 | 190 | 36,000 | 1,900 |
| 2004-04-05 | 195 | 202 | 194 | 195 | 83,000 | 1,950 |
| 2004-04-02 | 200 | 206 | 190 | 197 | 122,000 | 1,970 |
| 2004-04-01 | 190 | 203 | 190 | 199 | 169,000 | 1,990 |
| 2004-03-31 | 175 | 186 | 170 | 178 | 95,000 | 1,780 |
| 2004-03-30 | 179 | 182 | 171 | 178 | 105,000 | 1,780 |
| 2004-03-29 | 193 | 193 | 174 | 182 | 135,000 | 1,820 |
| 2004-03-26 | 198 | 198 | 191 | 197 | 31,000 | 1,970 |
| 2004-03-25 | 196 | 200 | 194 | 195 | 66,000 | 1,950 |
| 2004-03-24 | 215 | 215 | 195 | 201 | 140,000 | 2,010 |
| 2004-03-23 | 198 | 214 | 198 | 212 | 298,000 | 2,120 |
| 2004-03-22 | 215 | 215 | 189 | 189 | 217,000 | 1,890 |
| 2004-03-19 | 210 | 225 | 200 | 218 | 239,000 | 2,180 |
| 2004-03-18 | 244 | 244 | 203 | 203 | 408,000 | 2,030 |
| 2004-03-17 | 287 | 287 | 243 | 253 | 295,000 | 2,530 |
| 2004-03-16 | 305 | 345 | 275 | 286 | 558,000 | 2,860 |
| 2004-03-15 | 223 | 296 | 222 | 296 | 615,000 | 2,960 |
| 2004-03-12 | 303 | 303 | 176 | 217 | 1,055,000 | 2,170 |
| 2004-03-11 | 228 | 228 | 228 | 228 | 226,000 | 2,280 |
| 2004-03-10 | 178 | 178 | 178 | 178 | 230,000 | 1,780 |
| 2004-03-09 | 103 | 128 | 103 | 128 | 236,000 | 1,280 |
| 2004-03-08 | 102 | 102 | 93 | 98 | 99,000 | 980 |
| 2004-03-05 | 80 | 81 | 78 | 78 | 23,000 | 780 |
| 2004-03-04 | 80 | 80 | 76 | 77 | 6,000 | 770 |
| 2004-03-03 | 79 | 79 | 74 | 74 | 13,000 | 740 |
| 2004-03-02 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2004-03-01 | 76 | 78 | 74 | 75 | 12,000 | 750 |
| 2004-02-27 | 78 | 78 | 73 | 73 | 23,000 | 730 |
| 2004-02-26 | 76 | 77 | 76 | 77 | 3,000 | 770 |
| 2004-02-25 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2004-02-24 | 78 | 78 | 77 | 77 | 4,000 | 770 |
| 2004-02-23 | 78 | 78 | 77 | 78 | 11,000 | 780 |
| 2004-02-20 | 75 | 77 | 75 | 77 | 12,000 | 770 |
| 2004-02-19 | 75 | 75 | 71 | 75 | 12,000 | 750 |
| 2004-02-18 | 75 | 76 | 75 | 76 | 6,000 | 760 |
| 2004-02-17 | 70 | 75 | 70 | 75 | 9,000 | 750 |
| 2004-02-13 | 67 | 68 | 67 | 67 | 6,000 | 670 |
| 2004-02-12 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2004-02-09 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2004-02-06 | 69 | 70 | 69 | 69 | 23,000 | 690 |
| 2004-02-05 | 75 | 75 | 68 | 71 | 18,000 | 710 |
| 2004-02-04 | 76 | 76 | 75 | 75 | 4,000 | 750 |
| 2004-02-03 | 77 | 78 | 77 | 78 | 3,000 | 780 |
| 2004-01-30 | 79 | 79 | 79 | 79 | 11,000 | 790 |
| 2004-01-29 | 78 | 80 | 78 | 79 | 8,000 | 790 |
| 2004-01-28 | 79 | 83 | 79 | 83 | 26,000 | 830 |
| 2004-01-27 | 85 | 85 | 80 | 82 | 42,000 | 820 |
| 2004-01-26 | 79 | 85 | 79 | 83 | 61,000 | 830 |
| 2004-01-23 | 74 | 76 | 74 | 76 | 16,000 | 760 |
| 2004-01-22 | 73 | 73 | 73 | 73 | 7,000 | 730 |
| 2004-01-21 | 77 | 77 | 75 | 75 | 10,000 | 750 |
| 2004-01-20 | 79 | 79 | 77 | 77 | 7,000 | 770 |
| 2004-01-19 | 79 | 79 | 77 | 77 | 7,000 | 770 |
| 2004-01-16 | 70 | 71 | 70 | 70 | 12,000 | 700 |
| 2004-01-15 | 74 | 74 | 71 | 71 | 20,000 | 710 |
| 2004-01-14 | 72 | 75 | 70 | 75 | 26,000 | 750 |
| 2004-01-13 | 75 | 78 | 72 | 74 | 41,000 | 740 |
| 2004-01-09 | 69 | 69 | 67 | 67 | 7,000 | 670 |
| 2004-01-08 | 66 | 66 | 64 | 64 | 2,000 | 640 |
| 2004-01-07 | 69 | 69 | 67 | 67 | 4,000 | 670 |
| 2004-01-06 | 71 | 71 | 69 | 69 | 21,000 | 690 |
| 2004-01-05 | 66 | 68 | 66 | 68 | 17,000 | 680 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
