6342 (株)太平製作所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 258 | 269 | 257 | 259 | 134,000 | 2,590 |
| 2005-12-29 | 257 | 257 | 254 | 257 | 41,000 | 2,570 |
| 2005-12-28 | 255 | 255 | 253 | 254 | 22,000 | 2,540 |
| 2005-12-27 | 256 | 257 | 253 | 253 | 80,000 | 2,530 |
| 2005-12-26 | 253 | 254 | 252 | 253 | 43,000 | 2,530 |
| 2005-12-22 | 253 | 253 | 248 | 251 | 52,000 | 2,510 |
| 2005-12-21 | 255 | 256 | 252 | 253 | 55,000 | 2,530 |
| 2005-12-20 | 255 | 258 | 254 | 255 | 58,000 | 2,550 |
| 2005-12-19 | 256 | 258 | 253 | 258 | 60,000 | 2,580 |
| 2005-12-16 | 257 | 257 | 252 | 254 | 52,000 | 2,540 |
| 2005-12-15 | 259 | 259 | 255 | 255 | 34,000 | 2,550 |
| 2005-12-14 | 260 | 260 | 256 | 257 | 50,000 | 2,570 |
| 2005-12-13 | 254 | 256 | 252 | 254 | 48,000 | 2,540 |
| 2005-12-12 | 256 | 259 | 253 | 254 | 96,000 | 2,540 |
| 2005-12-09 | 252 | 256 | 252 | 254 | 27,000 | 2,540 |
| 2005-12-08 | 256 | 258 | 253 | 253 | 49,000 | 2,530 |
| 2005-12-07 | 258 | 259 | 256 | 256 | 36,000 | 2,560 |
| 2005-12-06 | 263 | 263 | 255 | 257 | 60,000 | 2,570 |
| 2005-12-05 | 256 | 264 | 256 | 257 | 79,000 | 2,570 |
| 2005-12-02 | 253 | 254 | 251 | 253 | 41,000 | 2,530 |
| 2005-12-01 | 251 | 253 | 248 | 253 | 71,000 | 2,530 |
| 2005-11-30 | 251 | 253 | 248 | 251 | 100,000 | 2,510 |
| 2005-11-29 | 252 | 254 | 251 | 251 | 36,000 | 2,510 |
| 2005-11-28 | 253 | 257 | 248 | 253 | 88,000 | 2,530 |
| 2005-11-25 | 258 | 268 | 251 | 253 | 510,000 | 2,530 |
| 2005-11-24 | 247 | 248 | 244 | 246 | 34,000 | 2,460 |
| 2005-11-22 | 249 | 250 | 246 | 247 | 28,000 | 2,470 |
| 2005-11-21 | 251 | 251 | 248 | 248 | 20,000 | 2,480 |
| 2005-11-18 | 251 | 251 | 246 | 249 | 16,000 | 2,490 |
| 2005-11-17 | 246 | 252 | 246 | 250 | 51,000 | 2,500 |
| 2005-11-16 | 243 | 244 | 241 | 244 | 48,000 | 2,440 |
| 2005-11-15 | 250 | 250 | 243 | 245 | 46,000 | 2,450 |
| 2005-11-14 | 250 | 251 | 245 | 250 | 39,000 | 2,500 |
| 2005-11-11 | 248 | 250 | 247 | 250 | 36,000 | 2,500 |
| 2005-11-10 | 256 | 256 | 250 | 250 | 58,000 | 2,500 |
| 2005-11-09 | 256 | 256 | 249 | 252 | 68,000 | 2,520 |
| 2005-11-08 | 258 | 259 | 251 | 257 | 58,000 | 2,570 |
| 2005-11-07 | 251 | 263 | 251 | 257 | 151,000 | 2,570 |
| 2005-11-04 | 261 | 261 | 250 | 251 | 211,000 | 2,510 |
| 2005-11-02 | 278 | 278 | 255 | 257 | 386,000 | 2,570 |
| 2005-11-01 | 272 | 294 | 264 | 275 | 2,862,000 | 2,750 |
| 2005-10-31 | 226 | 275 | 226 | 262 | 2,564,000 | 2,620 |
| 2005-10-28 | 224 | 230 | 223 | 226 | 45,000 | 2,260 |
| 2005-10-27 | 226 | 228 | 225 | 226 | 21,000 | 2,260 |
| 2005-10-26 | 226 | 235 | 226 | 229 | 47,000 | 2,290 |
| 2005-10-25 | 231 | 231 | 225 | 225 | 55,000 | 2,250 |
| 2005-10-24 | 234 | 234 | 231 | 231 | 14,000 | 2,310 |
| 2005-10-21 | 231 | 239 | 228 | 231 | 89,000 | 2,310 |
| 2005-10-20 | 229 | 238 | 229 | 231 | 128,000 | 2,310 |
| 2005-10-19 | 228 | 230 | 227 | 228 | 52,000 | 2,280 |
| 2005-10-18 | 230 | 233 | 228 | 228 | 38,000 | 2,280 |
| 2005-10-17 | 233 | 233 | 226 | 226 | 56,000 | 2,260 |
| 2005-10-14 | 227 | 232 | 227 | 228 | 45,000 | 2,280 |
| 2005-10-13 | 232 | 234 | 226 | 227 | 49,000 | 2,270 |
| 2005-10-12 | 237 | 246 | 230 | 232 | 439,000 | 2,320 |
| 2005-10-11 | 227 | 238 | 222 | 234 | 193,000 | 2,340 |
| 2005-10-07 | 217 | 229 | 215 | 225 | 138,000 | 2,250 |
| 2005-10-06 | 225 | 225 | 220 | 221 | 48,000 | 2,210 |
| 2005-10-05 | 221 | 226 | 221 | 226 | 77,000 | 2,260 |
| 2005-10-04 | 220 | 223 | 215 | 216 | 98,000 | 2,160 |
| 2005-10-03 | 220 | 221 | 213 | 216 | 46,000 | 2,160 |
| 2005-09-30 | 214 | 215 | 210 | 213 | 56,000 | 2,130 |
| 2005-09-29 | 220 | 220 | 212 | 214 | 34,000 | 2,140 |
| 2005-09-28 | 219 | 220 | 219 | 220 | 54,000 | 2,200 |
| 2005-09-27 | 229 | 229 | 215 | 215 | 60,000 | 2,150 |
| 2005-09-26 | 227 | 231 | 226 | 227 | 21,000 | 2,270 |
| 2005-09-22 | 220 | 227 | 220 | 227 | 59,000 | 2,270 |
| 2005-09-21 | 229 | 229 | 223 | 223 | 69,000 | 2,230 |
| 2005-09-20 | 231 | 232 | 227 | 230 | 46,000 | 2,300 |
| 2005-09-16 | 237 | 238 | 225 | 231 | 128,000 | 2,310 |
| 2005-09-15 | 238 | 240 | 235 | 238 | 117,000 | 2,380 |
| 2005-09-14 | 233 | 247 | 232 | 237 | 187,000 | 2,370 |
| 2005-09-13 | 237 | 252 | 229 | 232 | 690,000 | 2,320 |
| 2005-09-12 | 214 | 237 | 214 | 237 | 714,000 | 2,370 |
| 2005-09-09 | 211 | 215 | 211 | 214 | 35,000 | 2,140 |
| 2005-09-08 | 216 | 218 | 207 | 214 | 173,000 | 2,140 |
| 2005-09-07 | 215 | 245 | 209 | 213 | 948,000 | 2,130 |
| 2005-09-06 | 219 | 220 | 212 | 216 | 86,000 | 2,160 |
| 2005-09-05 | 210 | 223 | 210 | 220 | 229,000 | 2,200 |
| 2005-09-02 | 210 | 212 | 204 | 209 | 81,000 | 2,090 |
| 2005-09-01 | 212 | 212 | 210 | 212 | 26,000 | 2,120 |
| 2005-08-31 | 205 | 212 | 205 | 212 | 83,000 | 2,120 |
| 2005-08-30 | 204 | 215 | 204 | 204 | 107,000 | 2,040 |
| 2005-08-29 | 217 | 225 | 208 | 209 | 578,000 | 2,090 |
| 2005-08-26 | 196 | 212 | 196 | 212 | 566,000 | 2,120 |
| 2005-08-25 | 199 | 199 | 195 | 197 | 29,000 | 1,970 |
| 2005-08-24 | 201 | 202 | 200 | 202 | 11,000 | 2,020 |
| 2005-08-23 | 205 | 205 | 201 | 203 | 16,000 | 2,030 |
| 2005-08-22 | 202 | 204 | 201 | 203 | 29,000 | 2,030 |
| 2005-08-19 | 203 | 203 | 198 | 200 | 42,000 | 2,000 |
| 2005-08-18 | 204 | 204 | 201 | 204 | 43,000 | 2,040 |
| 2005-08-17 | 203 | 207 | 199 | 205 | 59,000 | 2,050 |
| 2005-08-16 | 205 | 206 | 200 | 203 | 60,000 | 2,030 |
| 2005-08-15 | 198 | 204 | 198 | 203 | 39,000 | 2,030 |
| 2005-08-12 | 198 | 203 | 195 | 200 | 72,000 | 2,000 |
| 2005-08-11 | 196 | 196 | 194 | 196 | 8,000 | 1,960 |
| 2005-08-10 | 195 | 197 | 189 | 196 | 22,000 | 1,960 |
| 2005-08-09 | 187 | 195 | 187 | 195 | 26,000 | 1,950 |
| 2005-08-08 | 187 | 188 | 183 | 188 | 19,000 | 1,880 |
| 2005-08-05 | 189 | 193 | 188 | 190 | 39,000 | 1,900 |
| 2005-08-04 | 196 | 198 | 189 | 191 | 100,000 | 1,910 |
| 2005-08-03 | 202 | 207 | 195 | 196 | 98,000 | 1,960 |
| 2005-08-02 | 217 | 217 | 201 | 208 | 252,000 | 2,080 |
| 2005-08-01 | 195 | 227 | 191 | 227 | 364,000 | 2,270 |
| 2005-07-29 | 192 | 195 | 190 | 195 | 23,000 | 1,950 |
| 2005-07-28 | 196 | 196 | 192 | 192 | 18,000 | 1,920 |
| 2005-07-27 | 190 | 198 | 190 | 197 | 55,000 | 1,970 |
| 2005-07-26 | 188 | 195 | 188 | 194 | 53,000 | 1,940 |
| 2005-07-25 | 194 | 194 | 185 | 191 | 65,000 | 1,910 |
| 2005-07-22 | 190 | 193 | 187 | 193 | 30,000 | 1,930 |
| 2005-07-21 | 197 | 197 | 190 | 195 | 57,000 | 1,950 |
| 2005-07-20 | 192 | 195 | 188 | 195 | 65,000 | 1,950 |
| 2005-07-19 | 187 | 194 | 184 | 189 | 62,000 | 1,890 |
| 2005-07-15 | 192 | 192 | 185 | 187 | 29,000 | 1,870 |
| 2005-07-14 | 187 | 190 | 185 | 187 | 58,000 | 1,870 |
| 2005-07-13 | 192 | 194 | 188 | 192 | 10,000 | 1,920 |
| 2005-07-12 | 190 | 192 | 188 | 192 | 30,000 | 1,920 |
| 2005-07-11 | 197 | 197 | 187 | 193 | 52,000 | 1,930 |
| 2005-07-08 | 193 | 197 | 191 | 197 | 73,000 | 1,970 |
| 2005-07-07 | 196 | 198 | 184 | 194 | 76,000 | 1,940 |
| 2005-07-06 | 207 | 224 | 195 | 196 | 706,000 | 1,960 |
| 2005-07-05 | 186 | 198 | 183 | 194 | 340,000 | 1,940 |
| 2005-07-04 | 177 | 182 | 177 | 181 | 13,000 | 1,810 |
| 2005-07-01 | 178 | 178 | 176 | 176 | 22,000 | 1,760 |
| 2005-06-30 | 180 | 180 | 178 | 178 | 17,000 | 1,780 |
| 2005-06-29 | 179 | 180 | 179 | 180 | 22,000 | 1,800 |
| 2005-06-28 | 177 | 178 | 176 | 178 | 30,000 | 1,780 |
| 2005-06-27 | 179 | 180 | 179 | 180 | 5,000 | 1,800 |
| 2005-06-24 | 176 | 179 | 176 | 178 | 30,000 | 1,780 |
| 2005-06-23 | 180 | 183 | 180 | 180 | 11,000 | 1,800 |
| 2005-06-22 | 186 | 186 | 182 | 182 | 9,000 | 1,820 |
| 2005-06-21 | 180 | 184 | 179 | 183 | 20,000 | 1,830 |
| 2005-06-20 | 180 | 181 | 177 | 178 | 19,000 | 1,780 |
| 2005-06-17 | 180 | 182 | 180 | 182 | 12,000 | 1,820 |
| 2005-06-16 | 178 | 178 | 177 | 177 | 10,000 | 1,770 |
| 2005-06-15 | 177 | 180 | 176 | 180 | 9,000 | 1,800 |
| 2005-06-14 | 182 | 182 | 181 | 181 | 8,000 | 1,810 |
| 2005-06-13 | 182 | 184 | 181 | 182 | 8,000 | 1,820 |
| 2005-06-10 | 183 | 183 | 180 | 180 | 13,000 | 1,800 |
| 2005-06-09 | 183 | 184 | 183 | 183 | 13,000 | 1,830 |
| 2005-06-08 | 185 | 187 | 185 | 186 | 12,000 | 1,860 |
| 2005-06-07 | 186 | 188 | 184 | 188 | 27,000 | 1,880 |
| 2005-06-06 | 192 | 192 | 184 | 186 | 29,000 | 1,860 |
| 2005-06-03 | 188 | 195 | 187 | 190 | 208,000 | 1,900 |
| 2005-06-02 | 179 | 183 | 178 | 183 | 119,000 | 1,830 |
| 2005-06-01 | 179 | 179 | 177 | 179 | 12,000 | 1,790 |
| 2005-05-31 | 183 | 183 | 179 | 179 | 9,000 | 1,790 |
| 2005-05-30 | 180 | 183 | 179 | 181 | 12,000 | 1,810 |
| 2005-05-27 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2005-05-26 | 187 | 188 | 181 | 181 | 7,000 | 1,810 |
| 2005-05-25 | 185 | 190 | 185 | 185 | 18,000 | 1,850 |
| 2005-05-24 | 185 | 190 | 183 | 184 | 12,000 | 1,840 |
| 2005-05-23 | 190 | 195 | 187 | 194 | 34,000 | 1,940 |
| 2005-05-20 | 179 | 195 | 179 | 187 | 77,000 | 1,870 |
| 2005-05-19 | 180 | 180 | 175 | 175 | 5,000 | 1,750 |
| 2005-05-18 | 177 | 180 | 177 | 180 | 4,000 | 1,800 |
| 2005-05-17 | 179 | 179 | 176 | 177 | 14,000 | 1,770 |
| 2005-05-16 | 185 | 185 | 175 | 175 | 42,000 | 1,750 |
| 2005-05-13 | 183 | 194 | 183 | 190 | 47,000 | 1,900 |
| 2005-05-12 | 199 | 199 | 187 | 188 | 45,000 | 1,880 |
| 2005-05-11 | 198 | 200 | 193 | 193 | 162,000 | 1,930 |
| 2005-05-10 | 192 | 198 | 192 | 198 | 210,000 | 1,980 |
| 2005-05-09 | 185 | 192 | 185 | 192 | 17,000 | 1,920 |
| 2005-05-06 | 194 | 194 | 189 | 190 | 30,000 | 1,900 |
| 2005-05-02 | 186 | 198 | 180 | 190 | 124,000 | 1,900 |
| 2005-04-28 | 175 | 193 | 175 | 181 | 145,000 | 1,810 |
| 2005-04-27 | 175 | 175 | 175 | 175 | 7,000 | 1,750 |
| 2005-04-25 | 178 | 179 | 175 | 175 | 3,000 | 1,750 |
| 2005-04-22 | 177 | 177 | 174 | 174 | 3,000 | 1,740 |
| 2005-04-21 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 2005-04-20 | 174 | 190 | 174 | 176 | 24,000 | 1,760 |
| 2005-04-19 | 165 | 174 | 165 | 174 | 13,000 | 1,740 |
| 2005-04-18 | 168 | 169 | 163 | 169 | 12,000 | 1,690 |
| 2005-04-15 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2005-04-14 | 172 | 174 | 172 | 172 | 8,000 | 1,720 |
| 2005-04-13 | 180 | 180 | 170 | 179 | 33,000 | 1,790 |
| 2005-04-11 | 182 | 182 | 180 | 180 | 5,000 | 1,800 |
| 2005-04-08 | 175 | 182 | 175 | 182 | 33,000 | 1,820 |
| 2005-04-07 | 181 | 183 | 178 | 179 | 20,000 | 1,790 |
| 2005-04-06 | 187 | 187 | 180 | 181 | 8,000 | 1,810 |
| 2005-04-05 | 179 | 184 | 179 | 182 | 11,000 | 1,820 |
| 2005-04-04 | 179 | 180 | 178 | 179 | 20,000 | 1,790 |
| 2005-04-01 | 185 | 185 | 182 | 182 | 5,000 | 1,820 |
| 2005-03-31 | 180 | 186 | 180 | 186 | 15,000 | 1,860 |
| 2005-03-30 | 186 | 188 | 184 | 184 | 22,000 | 1,840 |
| 2005-03-29 | 187 | 189 | 186 | 186 | 24,000 | 1,860 |
| 2005-03-28 | 185 | 190 | 185 | 190 | 25,000 | 1,900 |
| 2005-03-25 | 200 | 204 | 194 | 202 | 66,000 | 2,020 |
| 2005-03-24 | 195 | 195 | 192 | 193 | 22,000 | 1,930 |
| 2005-03-23 | 193 | 194 | 188 | 193 | 44,000 | 1,930 |
| 2005-03-22 | 193 | 193 | 190 | 193 | 15,000 | 1,930 |
| 2005-03-18 | 194 | 194 | 188 | 190 | 41,000 | 1,900 |
| 2005-03-17 | 192 | 194 | 188 | 193 | 12,000 | 1,930 |
| 2005-03-16 | 196 | 196 | 186 | 195 | 26,000 | 1,950 |
| 2005-03-15 | 202 | 202 | 194 | 195 | 36,000 | 1,950 |
| 2005-03-14 | 210 | 215 | 203 | 203 | 55,000 | 2,030 |
| 2005-03-11 | 194 | 206 | 194 | 202 | 55,000 | 2,020 |
| 2005-03-10 | 194 | 194 | 191 | 192 | 11,000 | 1,920 |
| 2005-03-09 | 192 | 194 | 190 | 194 | 43,000 | 1,940 |
| 2005-03-08 | 189 | 195 | 189 | 192 | 44,000 | 1,920 |
| 2005-03-07 | 187 | 189 | 187 | 189 | 27,000 | 1,890 |
| 2005-03-04 | 188 | 188 | 186 | 187 | 20,000 | 1,870 |
| 2005-03-03 | 185 | 189 | 185 | 189 | 29,000 | 1,890 |
| 2005-03-02 | 185 | 190 | 184 | 189 | 41,000 | 1,890 |
| 2005-03-01 | 176 | 185 | 175 | 185 | 64,000 | 1,850 |
| 2005-02-28 | 176 | 176 | 174 | 176 | 34,000 | 1,760 |
| 2005-02-25 | 172 | 174 | 172 | 174 | 20,000 | 1,740 |
| 2005-02-24 | 171 | 171 | 170 | 171 | 16,000 | 1,710 |
| 2005-02-23 | 173 | 174 | 171 | 174 | 15,000 | 1,740 |
| 2005-02-22 | 177 | 177 | 173 | 173 | 12,000 | 1,730 |
| 2005-02-21 | 175 | 177 | 172 | 175 | 32,000 | 1,750 |
| 2005-02-18 | 173 | 173 | 171 | 171 | 19,000 | 1,710 |
| 2005-02-17 | 176 | 176 | 174 | 175 | 5,000 | 1,750 |
| 2005-02-16 | 176 | 178 | 175 | 177 | 23,000 | 1,770 |
| 2005-02-15 | 178 | 178 | 173 | 174 | 21,000 | 1,740 |
| 2005-02-14 | 170 | 175 | 170 | 175 | 16,000 | 1,750 |
| 2005-02-10 | 170 | 170 | 168 | 168 | 11,000 | 1,680 |
| 2005-02-09 | 171 | 172 | 171 | 172 | 21,000 | 1,720 |
| 2005-02-08 | 170 | 171 | 170 | 171 | 18,000 | 1,710 |
| 2005-02-07 | 168 | 169 | 167 | 169 | 13,000 | 1,690 |
| 2005-02-04 | 163 | 166 | 162 | 166 | 11,000 | 1,660 |
| 2005-02-03 | 166 | 166 | 166 | 166 | 6,000 | 1,660 |
| 2005-02-02 | 163 | 166 | 163 | 166 | 3,000 | 1,660 |
| 2005-02-01 | 165 | 165 | 161 | 161 | 6,000 | 1,610 |
| 2005-01-31 | 166 | 166 | 163 | 165 | 9,000 | 1,650 |
| 2005-01-28 | 166 | 166 | 161 | 166 | 22,000 | 1,660 |
| 2005-01-27 | 167 | 169 | 165 | 169 | 18,000 | 1,690 |
| 2005-01-26 | 169 | 169 | 166 | 169 | 12,000 | 1,690 |
| 2005-01-25 | 171 | 174 | 165 | 169 | 42,000 | 1,690 |
| 2005-01-24 | 166 | 176 | 165 | 171 | 86,000 | 1,710 |
| 2005-01-21 | 155 | 161 | 155 | 161 | 28,000 | 1,610 |
| 2005-01-20 | 158 | 158 | 155 | 155 | 22,000 | 1,550 |
| 2005-01-19 | 156 | 158 | 156 | 158 | 2,000 | 1,580 |
| 2005-01-18 | 156 | 158 | 155 | 156 | 15,000 | 1,560 |
| 2005-01-17 | 155 | 155 | 151 | 155 | 11,000 | 1,550 |
| 2005-01-14 | 152 | 155 | 150 | 150 | 7,000 | 1,500 |
| 2005-01-13 | 151 | 154 | 151 | 152 | 16,000 | 1,520 |
| 2005-01-12 | 155 | 157 | 155 | 155 | 22,000 | 1,550 |
| 2005-01-11 | 155 | 155 | 153 | 155 | 16,000 | 1,550 |
| 2005-01-07 | 150 | 152 | 150 | 152 | 41,000 | 1,520 |
| 2005-01-06 | 145 | 148 | 144 | 148 | 6,000 | 1,480 |
| 2005-01-05 | 145 | 145 | 144 | 144 | 3,000 | 1,440 |
| 2005-01-04 | 150 | 150 | 144 | 144 | 2,000 | 1,440 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
