6342 (株)太平製作所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 154 | 154 | 153 | 154 | 5,000 | 1,540 |
| 2006-12-28 | 155 | 155 | 152 | 154 | 13,000 | 1,540 |
| 2006-12-27 | 152 | 156 | 152 | 156 | 11,000 | 1,560 |
| 2006-12-26 | 153 | 153 | 150 | 151 | 17,000 | 1,510 |
| 2006-12-25 | 152 | 153 | 152 | 153 | 6,000 | 1,530 |
| 2006-12-22 | 163 | 163 | 155 | 158 | 13,000 | 1,580 |
| 2006-12-21 | 157 | 163 | 157 | 159 | 10,000 | 1,590 |
| 2006-12-20 | 156 | 157 | 155 | 157 | 13,000 | 1,570 |
| 2006-12-19 | 163 | 163 | 157 | 157 | 10,000 | 1,570 |
| 2006-12-18 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2006-12-15 | 159 | 165 | 158 | 165 | 35,000 | 1,650 |
| 2006-12-14 | 160 | 160 | 159 | 159 | 14,000 | 1,590 |
| 2006-12-13 | 153 | 160 | 153 | 160 | 13,000 | 1,600 |
| 2006-12-12 | 157 | 157 | 151 | 157 | 22,000 | 1,570 |
| 2006-12-11 | 157 | 160 | 156 | 158 | 10,000 | 1,580 |
| 2006-12-08 | 164 | 164 | 161 | 163 | 4,000 | 1,630 |
| 2006-12-07 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2006-12-06 | 165 | 165 | 165 | 165 | 10,000 | 1,650 |
| 2006-12-05 | 158 | 158 | 158 | 158 | 8,000 | 1,580 |
| 2006-12-04 | 166 | 166 | 157 | 157 | 5,000 | 1,570 |
| 2006-12-01 | 166 | 166 | 165 | 166 | 6,000 | 1,660 |
| 2006-11-30 | 154 | 165 | 154 | 165 | 25,000 | 1,650 |
| 2006-11-29 | 154 | 154 | 152 | 153 | 7,000 | 1,530 |
| 2006-11-28 | 155 | 158 | 151 | 153 | 12,000 | 1,530 |
| 2006-11-27 | 153 | 157 | 153 | 157 | 12,000 | 1,570 |
| 2006-11-24 | 162 | 162 | 158 | 158 | 5,000 | 1,580 |
| 2006-11-22 | 157 | 160 | 157 | 159 | 16,000 | 1,590 |
| 2006-11-21 | 148 | 150 | 148 | 150 | 6,000 | 1,500 |
| 2006-11-20 | 150 | 151 | 146 | 146 | 7,000 | 1,460 |
| 2006-11-17 | 163 | 163 | 163 | 163 | 55,000 | 1,630 |
| 2006-11-16 | 166 | 166 | 163 | 163 | 5,000 | 1,630 |
| 2006-11-15 | 165 | 165 | 162 | 163 | 6,000 | 1,630 |
| 2006-11-14 | 166 | 166 | 162 | 162 | 2,000 | 1,620 |
| 2006-11-13 | 164 | 164 | 160 | 162 | 8,000 | 1,620 |
| 2006-11-10 | 170 | 170 | 165 | 165 | 2,000 | 1,650 |
| 2006-11-09 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2006-11-08 | 167 | 168 | 167 | 167 | 18,000 | 1,670 |
| 2006-11-07 | 166 | 167 | 165 | 166 | 21,000 | 1,660 |
| 2006-11-06 | 165 | 167 | 164 | 167 | 13,000 | 1,670 |
| 2006-11-02 | 166 | 166 | 162 | 164 | 46,000 | 1,640 |
| 2006-11-01 | 159 | 166 | 158 | 166 | 150,000 | 1,660 |
| 2006-10-31 | 186 | 186 | 175 | 177 | 24,000 | 1,770 |
| 2006-10-30 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2006-10-27 | 187 | 188 | 187 | 188 | 6,000 | 1,880 |
| 2006-10-26 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2006-10-25 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2006-10-24 | 194 | 194 | 188 | 188 | 11,000 | 1,880 |
| 2006-10-23 | 188 | 190 | 188 | 190 | 10,000 | 1,900 |
| 2006-10-20 | 182 | 183 | 182 | 183 | 4,000 | 1,830 |
| 2006-10-18 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2006-10-17 | 184 | 186 | 184 | 184 | 3,000 | 1,840 |
| 2006-10-16 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2006-10-13 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2006-10-12 | 177 | 178 | 177 | 178 | 6,000 | 1,780 |
| 2006-10-11 | 185 | 185 | 173 | 178 | 7,000 | 1,780 |
| 2006-10-10 | 188 | 188 | 187 | 187 | 2,000 | 1,870 |
| 2006-10-06 | 189 | 189 | 189 | 189 | 3,000 | 1,890 |
| 2006-10-05 | 191 | 191 | 188 | 188 | 11,000 | 1,880 |
| 2006-10-04 | 189 | 192 | 188 | 191 | 12,000 | 1,910 |
| 2006-10-03 | 190 | 190 | 189 | 189 | 5,000 | 1,890 |
| 2006-10-02 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2006-09-29 | 195 | 195 | 186 | 192 | 21,000 | 1,920 |
| 2006-09-28 | 190 | 194 | 189 | 194 | 16,000 | 1,940 |
| 2006-09-27 | 189 | 194 | 189 | 193 | 10,000 | 1,930 |
| 2006-09-26 | 186 | 186 | 184 | 185 | 5,000 | 1,850 |
| 2006-09-25 | 188 | 188 | 186 | 186 | 8,000 | 1,860 |
| 2006-09-22 | 188 | 188 | 187 | 187 | 2,000 | 1,870 |
| 2006-09-21 | 190 | 190 | 188 | 188 | 11,000 | 1,880 |
| 2006-09-20 | 192 | 192 | 189 | 189 | 11,000 | 1,890 |
| 2006-09-19 | 195 | 195 | 192 | 192 | 5,000 | 1,920 |
| 2006-09-15 | 193 | 196 | 193 | 196 | 9,000 | 1,960 |
| 2006-09-14 | 197 | 197 | 193 | 193 | 8,000 | 1,930 |
| 2006-09-13 | 198 | 201 | 198 | 198 | 4,000 | 1,980 |
| 2006-09-11 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2006-09-08 | 199 | 201 | 199 | 200 | 6,000 | 2,000 |
| 2006-09-07 | 201 | 201 | 200 | 200 | 13,000 | 2,000 |
| 2006-09-06 | 201 | 204 | 201 | 204 | 4,000 | 2,040 |
| 2006-09-05 | 201 | 201 | 200 | 201 | 8,000 | 2,010 |
| 2006-09-04 | 200 | 203 | 200 | 201 | 9,000 | 2,010 |
| 2006-09-01 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2006-08-31 | 200 | 200 | 197 | 199 | 12,000 | 1,990 |
| 2006-08-30 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2006-08-29 | 203 | 203 | 199 | 199 | 7,000 | 1,990 |
| 2006-08-28 | 206 | 206 | 203 | 203 | 5,000 | 2,030 |
| 2006-08-25 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2006-08-24 | 207 | 209 | 207 | 209 | 4,000 | 2,090 |
| 2006-08-23 | 217 | 217 | 199 | 207 | 51,000 | 2,070 |
| 2006-08-22 | 217 | 217 | 212 | 217 | 24,000 | 2,170 |
| 2006-08-21 | 215 | 220 | 213 | 215 | 38,000 | 2,150 |
| 2006-08-18 | 202 | 218 | 202 | 213 | 110,000 | 2,130 |
| 2006-08-17 | 198 | 199 | 197 | 197 | 20,000 | 1,970 |
| 2006-08-16 | 197 | 197 | 192 | 197 | 24,000 | 1,970 |
| 2006-08-15 | 192 | 196 | 190 | 196 | 31,000 | 1,960 |
| 2006-08-14 | 194 | 194 | 192 | 192 | 8,000 | 1,920 |
| 2006-08-11 | 192 | 196 | 192 | 194 | 34,000 | 1,940 |
| 2006-08-10 | 201 | 202 | 191 | 202 | 27,000 | 2,020 |
| 2006-08-08 | 202 | 207 | 202 | 207 | 4,000 | 2,070 |
| 2006-08-07 | 208 | 208 | 208 | 208 | 3,000 | 2,080 |
| 2006-08-04 | 202 | 208 | 202 | 208 | 2,000 | 2,080 |
| 2006-08-03 | 204 | 204 | 204 | 204 | 6,000 | 2,040 |
| 2006-08-02 | 207 | 207 | 206 | 206 | 2,000 | 2,060 |
| 2006-08-01 | 208 | 213 | 208 | 209 | 23,000 | 2,090 |
| 2006-07-31 | 198 | 199 | 198 | 199 | 7,000 | 1,990 |
| 2006-07-28 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2006-07-27 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2006-07-26 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2006-07-25 | 194 | 198 | 194 | 195 | 8,000 | 1,950 |
| 2006-07-21 | 197 | 197 | 193 | 193 | 20,000 | 1,930 |
| 2006-07-20 | 193 | 197 | 193 | 197 | 9,000 | 1,970 |
| 2006-07-19 | 192 | 192 | 187 | 192 | 14,000 | 1,920 |
| 2006-07-18 | 201 | 201 | 194 | 194 | 12,000 | 1,940 |
| 2006-07-14 | 202 | 202 | 201 | 201 | 15,000 | 2,010 |
| 2006-07-13 | 205 | 205 | 204 | 205 | 12,000 | 2,050 |
| 2006-07-12 | 211 | 211 | 206 | 208 | 5,000 | 2,080 |
| 2006-07-11 | 215 | 215 | 210 | 211 | 15,000 | 2,110 |
| 2006-07-10 | 209 | 212 | 209 | 212 | 14,000 | 2,120 |
| 2006-07-07 | 220 | 220 | 209 | 210 | 15,000 | 2,100 |
| 2006-07-06 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2006-07-05 | 223 | 223 | 221 | 221 | 20,000 | 2,210 |
| 2006-07-04 | 217 | 223 | 217 | 223 | 27,000 | 2,230 |
| 2006-07-03 | 214 | 217 | 214 | 217 | 11,000 | 2,170 |
| 2006-06-30 | 213 | 213 | 213 | 213 | 7,000 | 2,130 |
| 2006-06-29 | 209 | 212 | 209 | 212 | 2,000 | 2,120 |
| 2006-06-28 | 208 | 208 | 208 | 208 | 6,000 | 2,080 |
| 2006-06-27 | 215 | 216 | 212 | 212 | 7,000 | 2,120 |
| 2006-06-26 | 210 | 213 | 209 | 209 | 12,000 | 2,090 |
| 2006-06-23 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2006-06-22 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2006-06-21 | 213 | 213 | 213 | 213 | 4,000 | 2,130 |
| 2006-06-20 | 219 | 219 | 213 | 213 | 6,000 | 2,130 |
| 2006-06-19 | 218 | 220 | 217 | 217 | 11,000 | 2,170 |
| 2006-06-16 | 210 | 216 | 210 | 215 | 9,000 | 2,150 |
| 2006-06-15 | 199 | 205 | 199 | 205 | 6,000 | 2,050 |
| 2006-06-14 | 193 | 193 | 193 | 193 | 3,000 | 1,930 |
| 2006-06-13 | 198 | 198 | 193 | 193 | 10,000 | 1,930 |
| 2006-06-12 | 188 | 198 | 188 | 198 | 4,000 | 1,980 |
| 2006-06-09 | 195 | 195 | 188 | 188 | 6,000 | 1,880 |
| 2006-06-08 | 193 | 193 | 186 | 192 | 59,000 | 1,920 |
| 2006-06-07 | 209 | 209 | 201 | 202 | 21,000 | 2,020 |
| 2006-06-06 | 207 | 210 | 207 | 209 | 17,000 | 2,090 |
| 2006-06-05 | 210 | 214 | 205 | 207 | 19,000 | 2,070 |
| 2006-06-02 | 205 | 205 | 198 | 205 | 30,000 | 2,050 |
| 2006-06-01 | 215 | 215 | 203 | 205 | 18,000 | 2,050 |
| 2006-05-31 | 218 | 220 | 210 | 215 | 34,000 | 2,150 |
| 2006-05-30 | 229 | 230 | 224 | 224 | 10,000 | 2,240 |
| 2006-05-29 | 227 | 230 | 225 | 225 | 59,000 | 2,250 |
| 2006-05-25 | 211 | 223 | 211 | 223 | 6,000 | 2,230 |
| 2006-05-24 | 210 | 210 | 210 | 210 | 8,000 | 2,100 |
| 2006-05-23 | 217 | 217 | 207 | 207 | 36,000 | 2,070 |
| 2006-05-22 | 217 | 217 | 213 | 213 | 17,000 | 2,130 |
| 2006-05-19 | 214 | 215 | 205 | 206 | 17,000 | 2,060 |
| 2006-05-18 | 202 | 204 | 201 | 201 | 28,000 | 2,010 |
| 2006-05-17 | 208 | 208 | 208 | 208 | 13,000 | 2,080 |
| 2006-05-16 | 216 | 216 | 203 | 208 | 24,000 | 2,080 |
| 2006-05-15 | 215 | 215 | 212 | 215 | 10,000 | 2,150 |
| 2006-05-12 | 217 | 218 | 217 | 217 | 5,000 | 2,170 |
| 2006-05-11 | 216 | 219 | 216 | 219 | 22,000 | 2,190 |
| 2006-05-10 | 223 | 224 | 220 | 220 | 16,000 | 2,200 |
| 2006-05-09 | 222 | 222 | 219 | 222 | 18,000 | 2,220 |
| 2006-05-08 | 222 | 224 | 220 | 222 | 32,000 | 2,220 |
| 2006-05-02 | 224 | 224 | 222 | 222 | 18,000 | 2,220 |
| 2006-05-01 | 221 | 224 | 221 | 222 | 64,000 | 2,220 |
| 2006-04-28 | 229 | 229 | 226 | 226 | 18,000 | 2,260 |
| 2006-04-27 | 229 | 230 | 229 | 230 | 4,000 | 2,300 |
| 2006-04-26 | 237 | 237 | 229 | 229 | 7,000 | 2,290 |
| 2006-04-25 | 230 | 230 | 227 | 227 | 5,000 | 2,270 |
| 2006-04-24 | 231 | 231 | 225 | 225 | 28,000 | 2,250 |
| 2006-04-21 | 240 | 240 | 236 | 237 | 15,000 | 2,370 |
| 2006-04-20 | 240 | 240 | 240 | 240 | 8,000 | 2,400 |
| 2006-04-19 | 244 | 245 | 236 | 243 | 11,000 | 2,430 |
| 2006-04-18 | 238 | 242 | 238 | 242 | 7,000 | 2,420 |
| 2006-04-17 | 241 | 242 | 240 | 241 | 6,000 | 2,410 |
| 2006-04-14 | 241 | 241 | 240 | 240 | 3,000 | 2,400 |
| 2006-04-13 | 239 | 247 | 239 | 247 | 3,000 | 2,470 |
| 2006-04-12 | 240 | 245 | 239 | 245 | 14,000 | 2,450 |
| 2006-04-11 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2006-04-10 | 242 | 245 | 242 | 245 | 7,000 | 2,450 |
| 2006-04-07 | 243 | 243 | 242 | 242 | 6,000 | 2,420 |
| 2006-04-06 | 244 | 245 | 240 | 240 | 35,000 | 2,400 |
| 2006-04-05 | 248 | 248 | 245 | 245 | 17,000 | 2,450 |
| 2006-04-04 | 250 | 250 | 248 | 248 | 8,000 | 2,480 |
| 2006-04-03 | 250 | 250 | 245 | 248 | 20,000 | 2,480 |
| 2006-03-31 | 250 | 250 | 244 | 244 | 13,000 | 2,440 |
| 2006-03-30 | 249 | 250 | 247 | 250 | 30,000 | 2,500 |
| 2006-03-29 | 235 | 245 | 235 | 245 | 23,000 | 2,450 |
| 2006-03-28 | 240 | 240 | 238 | 239 | 9,000 | 2,390 |
| 2006-03-27 | 240 | 240 | 238 | 240 | 11,000 | 2,400 |
| 2006-03-24 | 241 | 246 | 240 | 246 | 34,000 | 2,460 |
| 2006-03-23 | 248 | 248 | 243 | 243 | 7,000 | 2,430 |
| 2006-03-22 | 249 | 249 | 245 | 245 | 14,000 | 2,450 |
| 2006-03-20 | 246 | 247 | 242 | 247 | 12,000 | 2,470 |
| 2006-03-17 | 239 | 242 | 239 | 242 | 6,000 | 2,420 |
| 2006-03-16 | 245 | 248 | 238 | 239 | 38,000 | 2,390 |
| 2006-03-15 | 241 | 251 | 241 | 250 | 47,000 | 2,500 |
| 2006-03-14 | 240 | 244 | 240 | 241 | 12,000 | 2,410 |
| 2006-03-13 | 240 | 243 | 240 | 240 | 14,000 | 2,400 |
| 2006-03-10 | 232 | 242 | 231 | 238 | 18,000 | 2,380 |
| 2006-03-09 | 235 | 238 | 235 | 237 | 15,000 | 2,370 |
| 2006-03-08 | 228 | 234 | 228 | 231 | 10,000 | 2,310 |
| 2006-03-07 | 227 | 230 | 225 | 230 | 13,000 | 2,300 |
| 2006-03-06 | 221 | 229 | 221 | 229 | 21,000 | 2,290 |
| 2006-03-03 | 231 | 231 | 225 | 226 | 18,000 | 2,260 |
| 2006-03-02 | 234 | 235 | 231 | 234 | 9,000 | 2,340 |
| 2006-03-01 | 233 | 238 | 233 | 237 | 21,000 | 2,370 |
| 2006-02-28 | 247 | 247 | 242 | 242 | 12,000 | 2,420 |
| 2006-02-27 | 245 | 249 | 245 | 245 | 13,000 | 2,450 |
| 2006-02-24 | 240 | 245 | 238 | 245 | 31,000 | 2,450 |
| 2006-02-23 | 238 | 243 | 238 | 243 | 11,000 | 2,430 |
| 2006-02-22 | 226 | 240 | 226 | 238 | 36,000 | 2,380 |
| 2006-02-21 | 216 | 231 | 216 | 231 | 67,000 | 2,310 |
| 2006-02-20 | 246 | 246 | 220 | 220 | 46,000 | 2,200 |
| 2006-02-17 | 257 | 257 | 240 | 250 | 36,000 | 2,500 |
| 2006-02-16 | 260 | 263 | 255 | 256 | 67,000 | 2,560 |
| 2006-02-15 | 256 | 269 | 255 | 255 | 95,000 | 2,550 |
| 2006-02-14 | 244 | 250 | 240 | 247 | 39,000 | 2,470 |
| 2006-02-13 | 262 | 262 | 252 | 252 | 39,000 | 2,520 |
| 2006-02-10 | 265 | 265 | 255 | 263 | 60,000 | 2,630 |
| 2006-02-09 | 266 | 266 | 262 | 262 | 36,000 | 2,620 |
| 2006-02-08 | 269 | 269 | 266 | 266 | 45,000 | 2,660 |
| 2006-02-07 | 273 | 273 | 269 | 271 | 31,000 | 2,710 |
| 2006-02-06 | 273 | 274 | 265 | 270 | 128,000 | 2,700 |
| 2006-02-03 | 262 | 265 | 261 | 265 | 29,000 | 2,650 |
| 2006-02-02 | 264 | 264 | 261 | 261 | 29,000 | 2,610 |
| 2006-02-01 | 260 | 263 | 258 | 263 | 29,000 | 2,630 |
| 2006-01-31 | 257 | 267 | 257 | 260 | 24,000 | 2,600 |
| 2006-01-30 | 264 | 264 | 261 | 262 | 23,000 | 2,620 |
| 2006-01-27 | 256 | 260 | 256 | 257 | 17,000 | 2,570 |
| 2006-01-26 | 252 | 256 | 252 | 254 | 13,000 | 2,540 |
| 2006-01-25 | 254 | 258 | 253 | 253 | 67,000 | 2,530 |
| 2006-01-24 | 236 | 248 | 236 | 248 | 39,000 | 2,480 |
| 2006-01-23 | 248 | 248 | 227 | 240 | 59,000 | 2,400 |
| 2006-01-20 | 255 | 260 | 253 | 253 | 110,000 | 2,530 |
| 2006-01-19 | 224 | 255 | 224 | 251 | 86,000 | 2,510 |
| 2006-01-18 | 261 | 264 | 219 | 234 | 144,000 | 2,340 |
| 2006-01-17 | 278 | 278 | 261 | 261 | 52,000 | 2,610 |
| 2006-01-16 | 283 | 283 | 276 | 279 | 81,000 | 2,790 |
| 2006-01-13 | 279 | 283 | 277 | 280 | 143,000 | 2,800 |
| 2006-01-12 | 271 | 277 | 271 | 277 | 92,000 | 2,770 |
| 2006-01-11 | 275 | 276 | 270 | 271 | 99,000 | 2,710 |
| 2006-01-10 | 270 | 274 | 268 | 273 | 109,000 | 2,730 |
| 2006-01-06 | 268 | 269 | 266 | 267 | 60,000 | 2,670 |
| 2006-01-05 | 269 | 269 | 265 | 267 | 84,000 | 2,670 |
| 2006-01-04 | 265 | 265 | 260 | 265 | 86,000 | 2,650 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
