6342 (株)太平製作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 153 | 153 | 150 | 150 | 4,000 | 1,500 |
| 2008-12-29 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-12-26 | 145 | 145 | 132 | 134 | 8,000 | 1,340 |
| 2008-12-24 | 150 | 150 | 145 | 145 | 6,000 | 1,450 |
| 2008-12-22 | 150 | 151 | 150 | 151 | 21,000 | 1,510 |
| 2008-12-19 | 146 | 146 | 143 | 145 | 13,000 | 1,450 |
| 2008-12-18 | 146 | 146 | 146 | 146 | 20,000 | 1,460 |
| 2008-12-17 | 146 | 146 | 146 | 146 | 11,000 | 1,460 |
| 2008-12-16 | 147 | 147 | 146 | 146 | 9,000 | 1,460 |
| 2008-12-15 | 140 | 147 | 140 | 147 | 17,000 | 1,470 |
| 2008-12-12 | 140 | 140 | 137 | 140 | 22,000 | 1,400 |
| 2008-12-11 | 138 | 140 | 137 | 140 | 18,000 | 1,400 |
| 2008-12-10 | 138 | 138 | 134 | 138 | 16,000 | 1,380 |
| 2008-12-09 | 139 | 139 | 138 | 138 | 33,000 | 1,380 |
| 2008-12-08 | 131 | 133 | 131 | 133 | 14,000 | 1,330 |
| 2008-12-05 | 120 | 125 | 120 | 125 | 84,000 | 1,250 |
| 2008-12-04 | 117 | 117 | 115 | 115 | 6,000 | 1,150 |
| 2008-12-03 | 117 | 117 | 115 | 115 | 17,000 | 1,150 |
| 2008-12-02 | 117 | 117 | 114 | 117 | 20,000 | 1,170 |
| 2008-12-01 | 118 | 118 | 117 | 117 | 20,000 | 1,170 |
| 2008-11-28 | 118 | 118 | 118 | 118 | 18,000 | 1,180 |
| 2008-11-27 | 116 | 116 | 116 | 116 | 13,000 | 1,160 |
| 2008-11-26 | 116 | 116 | 114 | 116 | 20,000 | 1,160 |
| 2008-11-25 | 116 | 116 | 116 | 116 | 8,000 | 1,160 |
| 2008-11-21 | 118 | 118 | 116 | 116 | 22,000 | 1,160 |
| 2008-11-20 | 115 | 115 | 111 | 114 | 28,000 | 1,140 |
| 2008-11-19 | 119 | 119 | 116 | 117 | 21,000 | 1,170 |
| 2008-11-18 | 118 | 119 | 118 | 119 | 12,000 | 1,190 |
| 2008-11-17 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2008-11-14 | 118 | 118 | 118 | 118 | 12,000 | 1,180 |
| 2008-11-13 | 118 | 118 | 118 | 118 | 11,000 | 1,180 |
| 2008-11-12 | 119 | 119 | 117 | 119 | 15,000 | 1,190 |
| 2008-11-11 | 123 | 123 | 118 | 119 | 32,000 | 1,190 |
| 2008-11-10 | 123 | 124 | 118 | 123 | 73,000 | 1,230 |
| 2008-11-07 | 87 | 118 | 87 | 109 | 49,000 | 1,090 |
| 2008-11-06 | 88 | 95 | 88 | 94 | 24,000 | 940 |
| 2008-11-05 | 93 | 93 | 90 | 90 | 9,000 | 900 |
| 2008-11-04 | 89 | 90 | 88 | 88 | 4,000 | 880 |
| 2008-10-31 | 86 | 88 | 86 | 86 | 12,000 | 860 |
| 2008-10-30 | 75 | 84 | 75 | 82 | 17,000 | 820 |
| 2008-10-29 | 69 | 75 | 69 | 70 | 12,000 | 700 |
| 2008-10-28 | 64 | 69 | 64 | 69 | 18,000 | 690 |
| 2008-10-27 | 71 | 71 | 70 | 70 | 23,000 | 700 |
| 2008-10-24 | 77 | 77 | 72 | 73 | 5,000 | 730 |
| 2008-10-23 | 77 | 78 | 72 | 77 | 27,000 | 770 |
| 2008-10-22 | 83 | 87 | 77 | 87 | 12,000 | 870 |
| 2008-10-21 | 90 | 91 | 90 | 90 | 12,000 | 900 |
| 2008-10-20 | 88 | 89 | 85 | 86 | 13,000 | 860 |
| 2008-10-17 | 82 | 87 | 81 | 87 | 7,000 | 870 |
| 2008-10-16 | 78 | 78 | 78 | 78 | 14,000 | 780 |
| 2008-10-15 | 78 | 78 | 78 | 78 | 4,000 | 780 |
| 2008-10-14 | 77 | 77 | 77 | 77 | 12,000 | 770 |
| 2008-10-10 | 66 | 66 | 64 | 64 | 6,000 | 640 |
| 2008-10-09 | 59 | 70 | 59 | 70 | 31,000 | 700 |
| 2008-10-08 | 68 | 70 | 64 | 64 | 25,000 | 640 |
| 2008-10-07 | 66 | 79 | 66 | 79 | 27,000 | 790 |
| 2008-10-06 | 93 | 93 | 86 | 86 | 11,000 | 860 |
| 2008-10-03 | 99 | 99 | 90 | 90 | 14,000 | 900 |
| 2008-10-02 | 99 | 100 | 99 | 100 | 15,000 | 1,000 |
| 2008-10-01 | 104 | 104 | 102 | 102 | 3,000 | 1,020 |
| 2008-09-30 | 106 | 106 | 106 | 106 | 4,000 | 1,060 |
| 2008-09-26 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2008-09-25 | 107 | 109 | 107 | 109 | 2,000 | 1,090 |
| 2008-09-24 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2008-09-22 | 107 | 107 | 107 | 107 | 5,000 | 1,070 |
| 2008-09-19 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2008-09-18 | 99 | 103 | 99 | 103 | 22,000 | 1,030 |
| 2008-09-17 | 108 | 108 | 103 | 103 | 8,000 | 1,030 |
| 2008-09-16 | 99 | 110 | 96 | 98 | 30,000 | 980 |
| 2008-09-09 | 109 | 111 | 109 | 111 | 3,000 | 1,110 |
| 2008-09-08 | 110 | 113 | 105 | 105 | 4,000 | 1,050 |
| 2008-09-05 | 109 | 109 | 101 | 105 | 15,000 | 1,050 |
| 2008-09-04 | 113 | 114 | 110 | 113 | 10,000 | 1,130 |
| 2008-09-03 | 120 | 120 | 113 | 115 | 18,000 | 1,150 |
| 2008-09-02 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2008-09-01 | 123 | 123 | 123 | 123 | 7,000 | 1,230 |
| 2008-08-29 | 125 | 126 | 119 | 126 | 14,000 | 1,260 |
| 2008-08-28 | 115 | 125 | 115 | 123 | 15,000 | 1,230 |
| 2008-08-27 | 120 | 120 | 113 | 115 | 8,000 | 1,150 |
| 2008-08-26 | 121 | 121 | 115 | 115 | 4,000 | 1,150 |
| 2008-08-25 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2008-08-22 | 124 | 124 | 115 | 115 | 15,000 | 1,150 |
| 2008-08-21 | 128 | 128 | 124 | 124 | 19,000 | 1,240 |
| 2008-08-20 | 126 | 126 | 123 | 125 | 7,000 | 1,250 |
| 2008-08-19 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2008-08-15 | 131 | 131 | 130 | 130 | 6,000 | 1,300 |
| 2008-08-14 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2008-08-13 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2008-08-12 | 137 | 137 | 133 | 135 | 5,000 | 1,350 |
| 2008-08-11 | 133 | 147 | 133 | 138 | 45,000 | 1,380 |
| 2008-08-08 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2008-08-07 | 136 | 136 | 135 | 135 | 10,000 | 1,350 |
| 2008-08-06 | 141 | 141 | 137 | 137 | 6,000 | 1,370 |
| 2008-08-05 | 138 | 138 | 135 | 135 | 9,000 | 1,350 |
| 2008-08-04 | 136 | 136 | 135 | 135 | 4,000 | 1,350 |
| 2008-08-01 | 138 | 138 | 137 | 137 | 3,000 | 1,370 |
| 2008-07-31 | 140 | 140 | 137 | 140 | 10,000 | 1,400 |
| 2008-07-30 | 136 | 138 | 135 | 138 | 11,000 | 1,380 |
| 2008-07-29 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2008-07-28 | 141 | 143 | 138 | 143 | 25,000 | 1,430 |
| 2008-07-25 | 144 | 144 | 140 | 140 | 6,000 | 1,400 |
| 2008-07-24 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2008-07-23 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-07-22 | 148 | 150 | 145 | 145 | 34,000 | 1,450 |
| 2008-07-18 | 145 | 145 | 141 | 141 | 8,000 | 1,410 |
| 2008-07-17 | 142 | 142 | 142 | 142 | 6,000 | 1,420 |
| 2008-07-16 | 143 | 143 | 141 | 141 | 12,000 | 1,410 |
| 2008-07-15 | 146 | 146 | 143 | 143 | 5,000 | 1,430 |
| 2008-07-14 | 147 | 149 | 147 | 149 | 7,000 | 1,490 |
| 2008-07-11 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2008-07-10 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2008-07-09 | 151 | 152 | 151 | 151 | 9,000 | 1,510 |
| 2008-07-08 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-07-07 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 2008-07-04 | 157 | 157 | 157 | 157 | 74,000 | 1,570 |
| 2008-07-02 | 151 | 151 | 150 | 150 | 11,000 | 1,500 |
| 2008-07-01 | 152 | 153 | 151 | 151 | 6,000 | 1,510 |
| 2008-06-30 | 156 | 156 | 153 | 153 | 4,000 | 1,530 |
| 2008-06-27 | 151 | 152 | 147 | 152 | 12,000 | 1,520 |
| 2008-06-26 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2008-06-25 | 153 | 153 | 152 | 152 | 10,000 | 1,520 |
| 2008-06-24 | 152 | 158 | 152 | 158 | 4,000 | 1,580 |
| 2008-06-23 | 157 | 157 | 152 | 152 | 9,000 | 1,520 |
| 2008-06-20 | 152 | 157 | 152 | 154 | 13,000 | 1,540 |
| 2008-06-19 | 152 | 154 | 151 | 151 | 14,000 | 1,510 |
| 2008-06-18 | 158 | 158 | 150 | 158 | 65,000 | 1,580 |
| 2008-06-17 | 159 | 159 | 158 | 158 | 14,000 | 1,580 |
| 2008-06-16 | 160 | 161 | 160 | 160 | 8,000 | 1,600 |
| 2008-06-13 | 160 | 163 | 159 | 163 | 15,000 | 1,630 |
| 2008-06-12 | 163 | 163 | 160 | 160 | 28,000 | 1,600 |
| 2008-06-11 | 165 | 165 | 163 | 163 | 7,000 | 1,630 |
| 2008-06-10 | 169 | 169 | 166 | 166 | 2,000 | 1,660 |
| 2008-06-09 | 168 | 168 | 166 | 166 | 7,000 | 1,660 |
| 2008-06-06 | 168 | 173 | 168 | 168 | 12,000 | 1,680 |
| 2008-06-05 | 167 | 168 | 166 | 166 | 10,000 | 1,660 |
| 2008-06-04 | 163 | 165 | 161 | 165 | 35,000 | 1,650 |
| 2008-06-03 | 163 | 165 | 162 | 165 | 8,000 | 1,650 |
| 2008-06-02 | 163 | 166 | 162 | 166 | 18,000 | 1,660 |
| 2008-05-30 | 162 | 164 | 162 | 163 | 10,000 | 1,630 |
| 2008-05-29 | 161 | 165 | 161 | 164 | 24,000 | 1,640 |
| 2008-05-28 | 164 | 167 | 161 | 162 | 37,000 | 1,620 |
| 2008-05-27 | 173 | 173 | 164 | 164 | 33,000 | 1,640 |
| 2008-05-26 | 176 | 176 | 171 | 173 | 56,000 | 1,730 |
| 2008-05-23 | 188 | 191 | 186 | 186 | 12,000 | 1,860 |
| 2008-05-22 | 184 | 192 | 180 | 192 | 37,000 | 1,920 |
| 2008-05-21 | 183 | 184 | 180 | 184 | 24,000 | 1,840 |
| 2008-05-20 | 183 | 183 | 181 | 181 | 18,000 | 1,810 |
| 2008-05-19 | 180 | 183 | 180 | 183 | 15,000 | 1,830 |
| 2008-05-16 | 185 | 185 | 180 | 181 | 22,000 | 1,810 |
| 2008-05-15 | 185 | 194 | 185 | 189 | 49,000 | 1,890 |
| 2008-05-14 | 174 | 186 | 173 | 184 | 76,000 | 1,840 |
| 2008-05-13 | 178 | 178 | 173 | 174 | 24,000 | 1,740 |
| 2008-05-12 | 172 | 176 | 172 | 176 | 25,000 | 1,760 |
| 2008-05-09 | 174 | 174 | 171 | 171 | 27,000 | 1,710 |
| 2008-05-08 | 168 | 174 | 167 | 174 | 24,000 | 1,740 |
| 2008-05-07 | 169 | 173 | 166 | 166 | 37,000 | 1,660 |
| 2008-05-02 | 169 | 169 | 165 | 165 | 20,000 | 1,650 |
| 2008-05-01 | 170 | 171 | 168 | 168 | 5,000 | 1,680 |
| 2008-04-30 | 173 | 173 | 167 | 171 | 19,000 | 1,710 |
| 2008-04-28 | 169 | 172 | 169 | 171 | 10,000 | 1,710 |
| 2008-04-25 | 167 | 168 | 167 | 168 | 3,000 | 1,680 |
| 2008-04-24 | 169 | 169 | 162 | 165 | 17,000 | 1,650 |
| 2008-04-23 | 165 | 169 | 164 | 167 | 10,000 | 1,670 |
| 2008-04-21 | 176 | 178 | 172 | 172 | 13,000 | 1,720 |
| 2008-04-18 | 163 | 168 | 163 | 168 | 6,000 | 1,680 |
| 2008-04-17 | 161 | 164 | 161 | 164 | 7,000 | 1,640 |
| 2008-04-16 | 160 | 163 | 160 | 163 | 6,000 | 1,630 |
| 2008-04-15 | 161 | 161 | 161 | 161 | 6,000 | 1,610 |
| 2008-04-14 | 163 | 168 | 162 | 162 | 12,000 | 1,620 |
| 2008-04-11 | 164 | 170 | 162 | 162 | 11,000 | 1,620 |
| 2008-04-09 | 166 | 166 | 166 | 166 | 5,000 | 1,660 |
| 2008-04-08 | 168 | 168 | 167 | 167 | 5,000 | 1,670 |
| 2008-04-07 | 173 | 173 | 169 | 170 | 6,000 | 1,700 |
| 2008-04-04 | 169 | 173 | 167 | 173 | 10,000 | 1,730 |
| 2008-04-03 | 167 | 170 | 167 | 169 | 19,000 | 1,690 |
| 2008-04-02 | 169 | 173 | 168 | 173 | 6,000 | 1,730 |
| 2008-04-01 | 176 | 176 | 170 | 170 | 8,000 | 1,700 |
| 2008-03-31 | 176 | 176 | 176 | 176 | 40,000 | 1,760 |
| 2008-03-28 | 170 | 170 | 160 | 168 | 27,000 | 1,680 |
| 2008-03-27 | 171 | 171 | 170 | 170 | 4,000 | 1,700 |
| 2008-03-26 | 164 | 185 | 164 | 177 | 19,000 | 1,770 |
| 2008-03-25 | 171 | 171 | 169 | 169 | 8,000 | 1,690 |
| 2008-03-24 | 170 | 174 | 170 | 172 | 20,000 | 1,720 |
| 2008-03-21 | 169 | 169 | 162 | 167 | 32,000 | 1,670 |
| 2008-03-19 | 174 | 174 | 167 | 170 | 27,000 | 1,700 |
| 2008-03-18 | 166 | 172 | 164 | 167 | 35,000 | 1,670 |
| 2008-03-17 | 180 | 180 | 168 | 172 | 50,000 | 1,720 |
| 2008-03-14 | 189 | 190 | 187 | 190 | 6,000 | 1,900 |
| 2008-03-13 | 190 | 199 | 189 | 189 | 18,000 | 1,890 |
| 2008-03-12 | 191 | 198 | 187 | 187 | 23,000 | 1,870 |
| 2008-03-11 | 181 | 182 | 173 | 176 | 25,000 | 1,760 |
| 2008-03-10 | 190 | 192 | 185 | 185 | 85,000 | 1,850 |
| 2008-03-07 | 199 | 199 | 189 | 192 | 87,000 | 1,920 |
| 2008-03-06 | 203 | 205 | 200 | 201 | 26,000 | 2,010 |
| 2008-03-05 | 208 | 208 | 200 | 202 | 44,000 | 2,020 |
| 2008-03-04 | 209 | 210 | 204 | 205 | 32,000 | 2,050 |
| 2008-03-03 | 209 | 214 | 202 | 212 | 53,000 | 2,120 |
| 2008-02-29 | 235 | 235 | 223 | 224 | 48,000 | 2,240 |
| 2008-02-28 | 237 | 240 | 225 | 230 | 117,000 | 2,300 |
| 2008-02-27 | 238 | 250 | 214 | 222 | 188,000 | 2,220 |
| 2008-02-26 | 207 | 231 | 206 | 228 | 175,000 | 2,280 |
| 2008-02-25 | 201 | 205 | 201 | 204 | 18,000 | 2,040 |
| 2008-02-22 | 203 | 203 | 200 | 202 | 10,000 | 2,020 |
| 2008-02-21 | 204 | 204 | 199 | 203 | 33,000 | 2,030 |
| 2008-02-20 | 203 | 204 | 200 | 200 | 29,000 | 2,000 |
| 2008-02-19 | 204 | 206 | 202 | 203 | 32,000 | 2,030 |
| 2008-02-18 | 199 | 207 | 199 | 204 | 37,000 | 2,040 |
| 2008-02-15 | 201 | 205 | 199 | 200 | 35,000 | 2,000 |
| 2008-02-14 | 204 | 204 | 197 | 203 | 49,000 | 2,030 |
| 2008-02-13 | 211 | 211 | 202 | 203 | 51,000 | 2,030 |
| 2008-02-12 | 194 | 227 | 194 | 203 | 208,000 | 2,030 |
| 2008-02-08 | 209 | 209 | 198 | 198 | 29,000 | 1,980 |
| 2008-02-07 | 209 | 212 | 193 | 206 | 52,000 | 2,060 |
| 2008-02-06 | 209 | 218 | 206 | 207 | 75,000 | 2,070 |
| 2008-02-05 | 203 | 222 | 198 | 219 | 73,000 | 2,190 |
| 2008-02-04 | 205 | 218 | 200 | 204 | 58,000 | 2,040 |
| 2008-02-01 | 200 | 201 | 190 | 198 | 64,000 | 1,980 |
| 2008-01-31 | 188 | 194 | 185 | 194 | 35,000 | 1,940 |
| 2008-01-30 | 192 | 195 | 187 | 187 | 37,000 | 1,870 |
| 2008-01-29 | 197 | 201 | 193 | 195 | 44,000 | 1,950 |
| 2008-01-28 | 190 | 194 | 181 | 194 | 27,000 | 1,940 |
| 2008-01-25 | 200 | 200 | 193 | 195 | 46,000 | 1,950 |
| 2008-01-24 | 190 | 191 | 184 | 186 | 33,000 | 1,860 |
| 2008-01-23 | 182 | 188 | 175 | 180 | 77,000 | 1,800 |
| 2008-01-22 | 175 | 186 | 170 | 170 | 104,000 | 1,700 |
| 2008-01-21 | 204 | 204 | 195 | 195 | 59,000 | 1,950 |
| 2008-01-18 | 175 | 209 | 175 | 209 | 125,000 | 2,090 |
| 2008-01-17 | 177 | 195 | 177 | 195 | 83,000 | 1,950 |
| 2008-01-16 | 171 | 190 | 160 | 187 | 161,000 | 1,870 |
| 2008-01-15 | 204 | 204 | 164 | 171 | 187,000 | 1,710 |
| 2008-01-11 | 212 | 212 | 197 | 197 | 76,000 | 1,970 |
| 2008-01-10 | 216 | 216 | 211 | 211 | 17,000 | 2,110 |
| 2008-01-09 | 205 | 213 | 201 | 213 | 60,000 | 2,130 |
| 2008-01-08 | 213 | 220 | 207 | 215 | 51,000 | 2,150 |
| 2008-01-07 | 225 | 225 | 211 | 213 | 80,000 | 2,130 |
| 2008-01-04 | 233 | 239 | 230 | 232 | 42,000 | 2,320 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
