6342 (株)太平製作所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 240 | 247 | 240 | 246 | 37,000 | 2,460 |
| 2007-12-27 | 241 | 249 | 241 | 246 | 53,000 | 2,460 |
| 2007-12-26 | 236 | 241 | 231 | 241 | 75,000 | 2,410 |
| 2007-12-25 | 250 | 252 | 235 | 236 | 129,000 | 2,360 |
| 2007-12-21 | 235 | 241 | 224 | 240 | 157,000 | 2,400 |
| 2007-12-20 | 262 | 262 | 234 | 240 | 179,000 | 2,400 |
| 2007-12-19 | 279 | 279 | 262 | 262 | 85,000 | 2,620 |
| 2007-12-18 | 278 | 278 | 263 | 274 | 85,000 | 2,740 |
| 2007-12-17 | 300 | 306 | 261 | 281 | 252,000 | 2,810 |
| 2007-12-14 | 283 | 300 | 281 | 296 | 192,000 | 2,960 |
| 2007-12-13 | 275 | 310 | 269 | 279 | 367,000 | 2,790 |
| 2007-12-12 | 250 | 275 | 247 | 274 | 406,000 | 2,740 |
| 2007-12-11 | 272 | 275 | 267 | 269 | 84,000 | 2,690 |
| 2007-12-10 | 290 | 294 | 275 | 275 | 133,000 | 2,750 |
| 2007-12-07 | 279 | 294 | 268 | 285 | 218,000 | 2,850 |
| 2007-12-06 | 302 | 302 | 276 | 284 | 223,000 | 2,840 |
| 2007-12-05 | 316 | 316 | 291 | 291 | 220,000 | 2,910 |
| 2007-12-04 | 305 | 325 | 301 | 301 | 300,000 | 3,010 |
| 2007-12-03 | 317 | 323 | 296 | 302 | 248,000 | 3,020 |
| 2007-11-30 | 316 | 330 | 310 | 315 | 416,000 | 3,150 |
| 2007-11-29 | 365 | 379 | 308 | 326 | 879,000 | 3,260 |
| 2007-11-28 | 330 | 361 | 327 | 351 | 1,098,000 | 3,510 |
| 2007-11-27 | 252 | 332 | 241 | 295 | 1,290,000 | 2,950 |
| 2007-11-26 | 250 | 264 | 237 | 255 | 494,000 | 2,550 |
| 2007-11-22 | 195 | 250 | 195 | 231 | 556,000 | 2,310 |
| 2007-11-21 | 207 | 207 | 201 | 202 | 47,000 | 2,020 |
| 2007-11-20 | 199 | 200 | 190 | 200 | 55,000 | 2,000 |
| 2007-11-19 | 201 | 211 | 201 | 204 | 147,000 | 2,040 |
| 2007-11-16 | 182 | 199 | 182 | 199 | 29,000 | 1,990 |
| 2007-11-15 | 190 | 194 | 185 | 187 | 28,000 | 1,870 |
| 2007-11-14 | 180 | 190 | 180 | 190 | 55,000 | 1,900 |
| 2007-11-13 | 176 | 179 | 173 | 174 | 12,000 | 1,740 |
| 2007-11-12 | 170 | 176 | 166 | 171 | 30,000 | 1,710 |
| 2007-11-09 | 185 | 185 | 176 | 179 | 52,000 | 1,790 |
| 2007-11-08 | 202 | 220 | 173 | 190 | 694,000 | 1,900 |
| 2007-11-07 | 142 | 192 | 140 | 192 | 31,000 | 1,920 |
| 2007-11-06 | 140 | 142 | 140 | 142 | 11,000 | 1,420 |
| 2007-11-05 | 152 | 152 | 150 | 150 | 4,000 | 1,500 |
| 2007-11-02 | 144 | 145 | 144 | 145 | 2,000 | 1,450 |
| 2007-11-01 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2007-10-31 | 154 | 154 | 149 | 149 | 9,000 | 1,490 |
| 2007-10-30 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2007-10-29 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2007-10-26 | 141 | 155 | 141 | 145 | 8,000 | 1,450 |
| 2007-10-25 | 145 | 145 | 141 | 141 | 5,000 | 1,410 |
| 2007-10-23 | 156 | 156 | 146 | 149 | 8,000 | 1,490 |
| 2007-10-22 | 156 | 156 | 156 | 156 | 6,000 | 1,560 |
| 2007-10-19 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2007-10-18 | 155 | 157 | 155 | 157 | 5,000 | 1,570 |
| 2007-10-17 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2007-10-16 | 157 | 157 | 157 | 157 | 11,000 | 1,570 |
| 2007-10-15 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2007-10-12 | 148 | 148 | 147 | 147 | 6,000 | 1,470 |
| 2007-10-11 | 154 | 154 | 149 | 149 | 5,000 | 1,490 |
| 2007-10-10 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2007-10-09 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2007-10-05 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2007-10-04 | 155 | 155 | 144 | 144 | 8,000 | 1,440 |
| 2007-10-03 | 150 | 152 | 150 | 150 | 7,000 | 1,500 |
| 2007-10-02 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2007-10-01 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2007-09-28 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2007-09-27 | 157 | 157 | 157 | 157 | 5,000 | 1,570 |
| 2007-09-26 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2007-09-25 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2007-09-21 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2007-09-20 | 131 | 135 | 131 | 131 | 14,000 | 1,310 |
| 2007-09-19 | 145 | 148 | 141 | 141 | 9,000 | 1,410 |
| 2007-09-18 | 147 | 147 | 143 | 143 | 3,000 | 1,430 |
| 2007-09-14 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 2007-09-11 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2007-09-10 | 146 | 147 | 146 | 147 | 4,000 | 1,470 |
| 2007-09-07 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2007-09-06 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2007-09-05 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 2007-09-04 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2007-09-03 | 157 | 157 | 155 | 155 | 2,000 | 1,550 |
| 2007-08-31 | 157 | 157 | 157 | 157 | 4,000 | 1,570 |
| 2007-08-30 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2007-08-29 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2007-08-28 | 153 | 153 | 153 | 153 | 6,000 | 1,530 |
| 2007-08-27 | 154 | 154 | 153 | 153 | 2,000 | 1,530 |
| 2007-08-24 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2007-08-22 | 150 | 152 | 149 | 149 | 11,000 | 1,490 |
| 2007-08-21 | 160 | 160 | 146 | 155 | 21,000 | 1,550 |
| 2007-08-20 | 153 | 153 | 152 | 153 | 11,000 | 1,530 |
| 2007-08-17 | 165 | 165 | 135 | 140 | 15,000 | 1,400 |
| 2007-08-16 | 165 | 165 | 164 | 164 | 2,000 | 1,640 |
| 2007-08-15 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2007-08-13 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2007-08-10 | 167 | 170 | 167 | 168 | 9,000 | 1,680 |
| 2007-08-09 | 176 | 176 | 169 | 169 | 13,000 | 1,690 |
| 2007-08-08 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2007-08-07 | 179 | 179 | 178 | 178 | 4,000 | 1,780 |
| 2007-08-06 | 187 | 187 | 180 | 180 | 7,000 | 1,800 |
| 2007-08-02 | 175 | 180 | 175 | 180 | 2,000 | 1,800 |
| 2007-08-01 | 177 | 177 | 172 | 172 | 2,000 | 1,720 |
| 2007-07-31 | 184 | 185 | 183 | 185 | 19,000 | 1,850 |
| 2007-07-30 | 168 | 175 | 168 | 175 | 8,000 | 1,750 |
| 2007-07-27 | 166 | 170 | 165 | 167 | 20,000 | 1,670 |
| 2007-07-26 | 180 | 180 | 176 | 176 | 5,000 | 1,760 |
| 2007-07-25 | 182 | 182 | 178 | 178 | 10,000 | 1,780 |
| 2007-07-24 | 185 | 185 | 184 | 184 | 3,000 | 1,840 |
| 2007-07-23 | 193 | 193 | 185 | 185 | 24,000 | 1,850 |
| 2007-07-20 | 189 | 192 | 184 | 184 | 24,000 | 1,840 |
| 2007-07-19 | 185 | 195 | 184 | 191 | 39,000 | 1,910 |
| 2007-07-18 | 186 | 186 | 183 | 183 | 5,000 | 1,830 |
| 2007-07-17 | 187 | 189 | 187 | 188 | 18,000 | 1,880 |
| 2007-07-12 | 188 | 188 | 187 | 187 | 7,000 | 1,870 |
| 2007-07-11 | 188 | 188 | 188 | 188 | 5,000 | 1,880 |
| 2007-07-10 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2007-07-09 | 193 | 193 | 186 | 186 | 11,000 | 1,860 |
| 2007-07-06 | 188 | 195 | 188 | 193 | 13,000 | 1,930 |
| 2007-07-05 | 193 | 193 | 185 | 186 | 55,000 | 1,860 |
| 2007-07-03 | 187 | 187 | 184 | 184 | 7,000 | 1,840 |
| 2007-07-02 | 190 | 190 | 187 | 187 | 7,000 | 1,870 |
| 2007-06-29 | 185 | 185 | 178 | 180 | 20,000 | 1,800 |
| 2007-06-28 | 184 | 188 | 184 | 184 | 7,000 | 1,840 |
| 2007-06-27 | 184 | 184 | 184 | 184 | 5,000 | 1,840 |
| 2007-06-26 | 189 | 189 | 181 | 182 | 9,000 | 1,820 |
| 2007-06-25 | 189 | 190 | 189 | 189 | 10,000 | 1,890 |
| 2007-06-22 | 190 | 190 | 189 | 189 | 5,000 | 1,890 |
| 2007-06-21 | 195 | 195 | 190 | 190 | 17,000 | 1,900 |
| 2007-06-20 | 197 | 198 | 189 | 189 | 41,000 | 1,890 |
| 2007-06-19 | 185 | 194 | 185 | 194 | 58,000 | 1,940 |
| 2007-06-18 | 182 | 185 | 181 | 182 | 44,000 | 1,820 |
| 2007-06-15 | 172 | 180 | 172 | 180 | 34,000 | 1,800 |
| 2007-06-14 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2007-06-13 | 171 | 171 | 171 | 171 | 6,000 | 1,710 |
| 2007-06-12 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2007-06-11 | 175 | 175 | 174 | 174 | 7,000 | 1,740 |
| 2007-06-08 | 174 | 176 | 173 | 174 | 9,000 | 1,740 |
| 2007-06-07 | 172 | 176 | 172 | 176 | 22,000 | 1,760 |
| 2007-06-06 | 172 | 175 | 172 | 175 | 3,000 | 1,750 |
| 2007-06-05 | 180 | 180 | 174 | 175 | 36,000 | 1,750 |
| 2007-06-04 | 177 | 180 | 173 | 180 | 65,000 | 1,800 |
| 2007-06-01 | 162 | 178 | 162 | 172 | 144,000 | 1,720 |
| 2007-05-31 | 167 | 167 | 160 | 161 | 40,000 | 1,610 |
| 2007-05-30 | 170 | 170 | 165 | 166 | 12,000 | 1,660 |
| 2007-05-29 | 170 | 170 | 166 | 167 | 14,000 | 1,670 |
| 2007-05-28 | 168 | 174 | 164 | 165 | 65,000 | 1,650 |
| 2007-05-25 | 153 | 157 | 153 | 157 | 7,000 | 1,570 |
| 2007-05-24 | 154 | 155 | 154 | 154 | 5,000 | 1,540 |
| 2007-05-23 | 155 | 157 | 155 | 157 | 5,000 | 1,570 |
| 2007-05-22 | 158 | 162 | 154 | 154 | 10,000 | 1,540 |
| 2007-05-21 | 165 | 165 | 159 | 159 | 7,000 | 1,590 |
| 2007-05-18 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
| 2007-05-17 | 161 | 162 | 158 | 162 | 5,000 | 1,620 |
| 2007-05-16 | 161 | 161 | 160 | 161 | 7,000 | 1,610 |
| 2007-05-15 | 158 | 167 | 158 | 167 | 9,000 | 1,670 |
| 2007-05-14 | 164 | 167 | 158 | 167 | 20,000 | 1,670 |
| 2007-05-11 | 164 | 164 | 159 | 164 | 10,000 | 1,640 |
| 2007-05-10 | 162 | 165 | 162 | 162 | 9,000 | 1,620 |
| 2007-05-09 | 166 | 166 | 165 | 166 | 10,000 | 1,660 |
| 2007-05-08 | 163 | 168 | 163 | 164 | 25,000 | 1,640 |
| 2007-05-07 | 168 | 168 | 164 | 165 | 29,000 | 1,650 |
| 2007-05-02 | 171 | 173 | 163 | 168 | 94,000 | 1,680 |
| 2007-05-01 | 138 | 184 | 138 | 177 | 284,000 | 1,770 |
| 2007-04-27 | 139 | 139 | 134 | 138 | 7,000 | 1,380 |
| 2007-04-26 | 136 | 136 | 133 | 133 | 4,000 | 1,330 |
| 2007-04-25 | 134 | 136 | 133 | 136 | 7,000 | 1,360 |
| 2007-04-24 | 133 | 135 | 130 | 135 | 11,000 | 1,350 |
| 2007-04-23 | 142 | 142 | 136 | 137 | 12,000 | 1,370 |
| 2007-04-20 | 142 | 142 | 140 | 140 | 10,000 | 1,400 |
| 2007-04-19 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2007-04-17 | 146 | 148 | 146 | 148 | 10,000 | 1,480 |
| 2007-04-16 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2007-04-13 | 148 | 148 | 148 | 148 | 6,000 | 1,480 |
| 2007-04-11 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2007-04-10 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2007-04-09 | 148 | 149 | 146 | 149 | 14,000 | 1,490 |
| 2007-04-06 | 153 | 153 | 152 | 152 | 3,000 | 1,520 |
| 2007-04-05 | 153 | 154 | 153 | 154 | 4,000 | 1,540 |
| 2007-04-04 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2007-04-03 | 152 | 153 | 148 | 148 | 7,000 | 1,480 |
| 2007-04-02 | 154 | 155 | 150 | 150 | 8,000 | 1,500 |
| 2007-03-30 | 154 | 154 | 153 | 153 | 11,000 | 1,530 |
| 2007-03-29 | 154 | 154 | 154 | 154 | 9,000 | 1,540 |
| 2007-03-28 | 156 | 157 | 154 | 157 | 6,000 | 1,570 |
| 2007-03-26 | 162 | 163 | 160 | 162 | 10,000 | 1,620 |
| 2007-03-23 | 160 | 161 | 159 | 161 | 6,000 | 1,610 |
| 2007-03-22 | 160 | 161 | 160 | 161 | 32,000 | 1,610 |
| 2007-03-20 | 158 | 163 | 158 | 163 | 2,000 | 1,630 |
| 2007-03-19 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2007-03-16 | 165 | 168 | 163 | 163 | 11,000 | 1,630 |
| 2007-03-15 | 163 | 173 | 163 | 168 | 7,000 | 1,680 |
| 2007-03-14 | 168 | 168 | 163 | 163 | 11,000 | 1,630 |
| 2007-03-13 | 177 | 177 | 168 | 170 | 31,000 | 1,700 |
| 2007-03-12 | 184 | 184 | 172 | 176 | 89,000 | 1,760 |
| 2007-03-09 | 153 | 154 | 153 | 154 | 4,000 | 1,540 |
| 2007-03-08 | 154 | 155 | 153 | 153 | 7,000 | 1,530 |
| 2007-03-07 | 153 | 153 | 153 | 153 | 9,000 | 1,530 |
| 2007-03-06 | 151 | 159 | 151 | 159 | 3,000 | 1,590 |
| 2007-03-05 | 158 | 158 | 147 | 150 | 11,000 | 1,500 |
| 2007-03-01 | 156 | 159 | 156 | 159 | 4,000 | 1,590 |
| 2007-02-28 | 163 | 163 | 155 | 156 | 8,000 | 1,560 |
| 2007-02-27 | 165 | 165 | 163 | 165 | 12,000 | 1,650 |
| 2007-02-26 | 164 | 166 | 163 | 163 | 4,000 | 1,630 |
| 2007-02-23 | 166 | 166 | 163 | 163 | 6,000 | 1,630 |
| 2007-02-22 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2007-02-21 | 162 | 163 | 162 | 163 | 13,000 | 1,630 |
| 2007-02-20 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2007-02-19 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2007-02-16 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2007-02-15 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2007-02-14 | 162 | 163 | 162 | 163 | 8,000 | 1,630 |
| 2007-02-13 | 163 | 164 | 162 | 164 | 12,000 | 1,640 |
| 2007-02-09 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2007-02-08 | 165 | 165 | 162 | 164 | 7,000 | 1,640 |
| 2007-02-06 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2007-02-05 | 168 | 168 | 168 | 168 | 4,000 | 1,680 |
| 2007-02-02 | 168 | 168 | 166 | 166 | 4,000 | 1,660 |
| 2007-02-01 | 164 | 165 | 164 | 165 | 2,000 | 1,650 |
| 2007-01-31 | 165 | 165 | 161 | 162 | 9,000 | 1,620 |
| 2007-01-30 | 164 | 165 | 164 | 165 | 14,000 | 1,650 |
| 2007-01-29 | 164 | 168 | 164 | 168 | 9,000 | 1,680 |
| 2007-01-26 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2007-01-25 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2007-01-24 | 170 | 171 | 167 | 168 | 11,000 | 1,680 |
| 2007-01-23 | 174 | 174 | 170 | 171 | 10,000 | 1,710 |
| 2007-01-22 | 163 | 169 | 163 | 169 | 15,000 | 1,690 |
| 2007-01-19 | 157 | 161 | 157 | 161 | 11,000 | 1,610 |
| 2007-01-18 | 153 | 156 | 153 | 156 | 4,000 | 1,560 |
| 2007-01-17 | 157 | 157 | 154 | 154 | 10,000 | 1,540 |
| 2007-01-16 | 158 | 158 | 157 | 157 | 4,000 | 1,570 |
| 2007-01-15 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2007-01-11 | 155 | 156 | 154 | 156 | 8,000 | 1,560 |
| 2007-01-09 | 163 | 163 | 160 | 160 | 2,000 | 1,600 |
| 2007-01-05 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2007-01-04 | 153 | 154 | 153 | 154 | 2,000 | 1,540 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
