6342 (株)太平製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 113 | 120 | 113 | 120 | 5,000 | 1,200 |
| 2009-12-29 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2009-12-28 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2009-12-25 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2009-12-24 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2009-12-22 | 113 | 113 | 112 | 112 | 3,000 | 1,120 |
| 2009-12-21 | 124 | 124 | 123 | 123 | 8,000 | 1,230 |
| 2009-12-18 | 110 | 119 | 110 | 119 | 3,000 | 1,190 |
| 2009-12-14 | 113 | 113 | 111 | 111 | 6,000 | 1,110 |
| 2009-12-11 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2009-12-10 | 129 | 129 | 118 | 118 | 5,000 | 1,180 |
| 2009-12-09 | 136 | 136 | 136 | 136 | 40,000 | 1,360 |
| 2009-12-08 | 124 | 130 | 124 | 130 | 25,000 | 1,300 |
| 2009-12-07 | 118 | 120 | 113 | 119 | 22,000 | 1,190 |
| 2009-12-04 | 109 | 123 | 109 | 123 | 22,000 | 1,230 |
| 2009-12-03 | 100 | 104 | 100 | 104 | 6,000 | 1,040 |
| 2009-12-01 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2009-11-30 | 97 | 97 | 97 | 97 | 5,000 | 970 |
| 2009-11-27 | 91 | 94 | 91 | 93 | 3,000 | 930 |
| 2009-11-26 | 93 | 96 | 93 | 96 | 5,000 | 960 |
| 2009-11-24 | 103 | 103 | 103 | 103 | 9,000 | 1,030 |
| 2009-11-20 | 100 | 100 | 99 | 99 | 2,000 | 990 |
| 2009-11-19 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2009-11-17 | 99 | 99 | 99 | 99 | 7,000 | 990 |
| 2009-11-16 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2009-11-12 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2009-11-11 | 97 | 97 | 96 | 96 | 3,000 | 960 |
| 2009-11-09 | 102 | 102 | 97 | 97 | 3,000 | 970 |
| 2009-11-06 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2009-11-05 | 103 | 103 | 92 | 92 | 12,000 | 920 |
| 2009-11-02 | 109 | 109 | 106 | 106 | 6,000 | 1,060 |
| 2009-10-30 | 109 | 113 | 108 | 108 | 11,000 | 1,080 |
| 2009-10-29 | 112 | 113 | 109 | 113 | 5,000 | 1,130 |
| 2009-10-28 | 112 | 112 | 110 | 111 | 3,000 | 1,110 |
| 2009-10-27 | 108 | 113 | 108 | 113 | 12,000 | 1,130 |
| 2009-10-26 | 124 | 124 | 106 | 107 | 46,000 | 1,070 |
| 2009-10-21 | 138 | 138 | 138 | 138 | 6,000 | 1,380 |
| 2009-10-20 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2009-10-14 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2009-10-08 | 133 | 133 | 128 | 130 | 6,000 | 1,300 |
| 2009-10-05 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2009-09-30 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2009-09-29 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2009-09-24 | 142 | 142 | 142 | 142 | 6,000 | 1,420 |
| 2009-09-18 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2009-09-17 | 138 | 138 | 136 | 136 | 6,000 | 1,360 |
| 2009-09-15 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 2009-09-14 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 2009-09-11 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2009-09-10 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2009-09-09 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2009-09-08 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2009-09-07 | 149 | 149 | 148 | 148 | 6,000 | 1,480 |
| 2009-09-03 | 147 | 147 | 142 | 142 | 9,000 | 1,420 |
| 2009-09-02 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2009-09-01 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2009-08-31 | 154 | 154 | 150 | 150 | 7,000 | 1,500 |
| 2009-08-28 | 147 | 147 | 147 | 147 | 4,000 | 1,470 |
| 2009-08-27 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2009-08-26 | 152 | 152 | 150 | 150 | 5,000 | 1,500 |
| 2009-08-25 | 145 | 159 | 145 | 150 | 7,000 | 1,500 |
| 2009-08-24 | 143 | 143 | 143 | 143 | 4,000 | 1,430 |
| 2009-08-21 | 143 | 143 | 143 | 143 | 8,000 | 1,430 |
| 2009-08-20 | 136 | 138 | 136 | 137 | 9,000 | 1,370 |
| 2009-08-19 | 135 | 135 | 134 | 134 | 6,000 | 1,340 |
| 2009-08-18 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2009-08-14 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2009-08-12 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2009-08-10 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2009-08-07 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-08-05 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2009-08-04 | 147 | 147 | 145 | 145 | 4,000 | 1,450 |
| 2009-08-03 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2009-07-31 | 147 | 147 | 141 | 147 | 4,000 | 1,470 |
| 2009-07-30 | 145 | 145 | 140 | 140 | 10,000 | 1,400 |
| 2009-07-29 | 148 | 148 | 145 | 145 | 3,000 | 1,450 |
| 2009-07-28 | 144 | 144 | 143 | 143 | 8,000 | 1,430 |
| 2009-07-22 | 162 | 162 | 162 | 162 | 18,000 | 1,620 |
| 2009-07-21 | 158 | 158 | 152 | 155 | 19,000 | 1,550 |
| 2009-07-17 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-07-16 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2009-07-15 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2009-07-14 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2009-07-10 | 144 | 144 | 140 | 141 | 11,000 | 1,410 |
| 2009-07-08 | 140 | 154 | 130 | 154 | 47,000 | 1,540 |
| 2009-07-07 | 158 | 170 | 158 | 170 | 51,000 | 1,700 |
| 2009-07-06 | 142 | 153 | 142 | 151 | 35,000 | 1,510 |
| 2009-07-03 | 136 | 140 | 136 | 136 | 49,000 | 1,360 |
| 2009-07-02 | 125 | 130 | 125 | 130 | 12,000 | 1,300 |
| 2009-07-01 | 124 | 127 | 124 | 125 | 21,000 | 1,250 |
| 2009-06-30 | 124 | 124 | 124 | 124 | 9,000 | 1,240 |
| 2009-06-29 | 124 | 124 | 124 | 124 | 12,000 | 1,240 |
| 2009-06-26 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 2009-06-25 | 125 | 125 | 123 | 125 | 8,000 | 1,250 |
| 2009-06-24 | 126 | 126 | 125 | 125 | 8,000 | 1,250 |
| 2009-06-23 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2009-06-22 | 126 | 126 | 124 | 124 | 12,000 | 1,240 |
| 2009-06-19 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2009-06-18 | 120 | 121 | 120 | 121 | 4,000 | 1,210 |
| 2009-06-17 | 119 | 120 | 119 | 120 | 2,000 | 1,200 |
| 2009-06-16 | 120 | 120 | 119 | 119 | 8,000 | 1,190 |
| 2009-06-15 | 122 | 122 | 120 | 120 | 19,000 | 1,200 |
| 2009-06-12 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2009-06-11 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2009-06-10 | 120 | 123 | 120 | 122 | 15,000 | 1,220 |
| 2009-06-09 | 120 | 121 | 118 | 121 | 13,000 | 1,210 |
| 2009-06-08 | 120 | 121 | 120 | 120 | 20,000 | 1,200 |
| 2009-06-05 | 120 | 120 | 120 | 120 | 17,000 | 1,200 |
| 2009-06-04 | 125 | 125 | 120 | 120 | 11,000 | 1,200 |
| 2009-06-03 | 129 | 129 | 125 | 125 | 7,000 | 1,250 |
| 2009-06-02 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2009-06-01 | 129 | 129 | 129 | 129 | 5,000 | 1,290 |
| 2009-05-29 | 132 | 132 | 129 | 129 | 11,000 | 1,290 |
| 2009-05-28 | 126 | 128 | 126 | 128 | 2,000 | 1,280 |
| 2009-05-27 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2009-05-25 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2009-05-22 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2009-05-21 | 123 | 124 | 123 | 124 | 13,000 | 1,240 |
| 2009-05-20 | 119 | 120 | 119 | 120 | 6,000 | 1,200 |
| 2009-05-19 | 120 | 120 | 114 | 119 | 11,000 | 1,190 |
| 2009-05-18 | 116 | 121 | 116 | 120 | 15,000 | 1,200 |
| 2009-05-15 | 115 | 116 | 114 | 116 | 4,000 | 1,160 |
| 2009-05-14 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-05-13 | 120 | 120 | 120 | 120 | 8,000 | 1,200 |
| 2009-05-12 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2009-05-11 | 115 | 119 | 115 | 119 | 5,000 | 1,190 |
| 2009-05-08 | 121 | 123 | 120 | 120 | 14,000 | 1,200 |
| 2009-05-07 | 123 | 123 | 123 | 123 | 5,000 | 1,230 |
| 2009-05-01 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2009-04-30 | 120 | 124 | 115 | 124 | 10,000 | 1,240 |
| 2009-04-28 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2009-04-27 | 116 | 116 | 115 | 115 | 8,000 | 1,150 |
| 2009-04-24 | 116 | 120 | 114 | 114 | 12,000 | 1,140 |
| 2009-04-23 | 120 | 124 | 120 | 124 | 7,000 | 1,240 |
| 2009-04-22 | 123 | 123 | 122 | 122 | 3,000 | 1,220 |
| 2009-04-21 | 132 | 132 | 132 | 132 | 7,000 | 1,320 |
| 2009-04-17 | 130 | 130 | 130 | 130 | 15,000 | 1,300 |
| 2009-04-16 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2009-04-15 | 124 | 127 | 122 | 127 | 10,000 | 1,270 |
| 2009-04-14 | 123 | 124 | 123 | 124 | 3,000 | 1,240 |
| 2009-04-13 | 127 | 130 | 123 | 123 | 12,000 | 1,230 |
| 2009-04-09 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2009-04-08 | 135 | 135 | 132 | 132 | 3,000 | 1,320 |
| 2009-04-07 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2009-04-06 | 150 | 150 | 136 | 136 | 8,000 | 1,360 |
| 2009-04-01 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2009-03-31 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2009-03-30 | 135 | 142 | 135 | 142 | 3,000 | 1,420 |
| 2009-03-27 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2009-03-25 | 144 | 145 | 144 | 145 | 7,000 | 1,450 |
| 2009-03-24 | 138 | 138 | 138 | 138 | 5,000 | 1,380 |
| 2009-03-23 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2009-03-18 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2009-03-17 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2009-03-13 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2009-03-10 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2009-03-05 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2009-03-04 | 147 | 149 | 144 | 149 | 6,000 | 1,490 |
| 2009-02-27 | 154 | 154 | 150 | 150 | 10,000 | 1,500 |
| 2009-02-26 | 151 | 154 | 151 | 153 | 24,000 | 1,530 |
| 2009-02-25 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 2009-02-24 | 148 | 148 | 146 | 146 | 5,000 | 1,460 |
| 2009-02-23 | 150 | 150 | 148 | 148 | 13,000 | 1,480 |
| 2009-02-20 | 147 | 148 | 147 | 148 | 11,000 | 1,480 |
| 2009-02-19 | 146 | 147 | 146 | 147 | 3,000 | 1,470 |
| 2009-02-17 | 143 | 143 | 143 | 143 | 4,000 | 1,430 |
| 2009-02-12 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2009-02-10 | 152 | 152 | 148 | 152 | 14,000 | 1,520 |
| 2009-02-09 | 152 | 152 | 149 | 152 | 14,000 | 1,520 |
| 2009-02-06 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2009-02-05 | 152 | 152 | 152 | 152 | 15,000 | 1,520 |
| 2009-02-04 | 146 | 148 | 146 | 148 | 8,000 | 1,480 |
| 2009-02-03 | 154 | 154 | 142 | 142 | 15,000 | 1,420 |
| 2009-02-02 | 152 | 154 | 152 | 154 | 12,000 | 1,540 |
| 2009-01-30 | 152 | 152 | 152 | 152 | 14,000 | 1,520 |
| 2009-01-29 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2009-01-28 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2009-01-27 | 152 | 152 | 145 | 145 | 11,000 | 1,450 |
| 2009-01-26 | 152 | 152 | 150 | 152 | 13,000 | 1,520 |
| 2009-01-23 | 153 | 154 | 153 | 154 | 8,000 | 1,540 |
| 2009-01-22 | 153 | 153 | 153 | 153 | 10,000 | 1,530 |
| 2009-01-21 | 153 | 153 | 152 | 153 | 15,000 | 1,530 |
| 2009-01-20 | 150 | 150 | 150 | 150 | 11,000 | 1,500 |
| 2009-01-19 | 150 | 153 | 147 | 150 | 17,000 | 1,500 |
| 2009-01-16 | 148 | 150 | 148 | 149 | 24,000 | 1,490 |
| 2009-01-15 | 130 | 141 | 130 | 140 | 24,000 | 1,400 |
| 2009-01-14 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2009-01-13 | 133 | 133 | 126 | 129 | 3,000 | 1,290 |
| 2009-01-09 | 133 | 139 | 133 | 135 | 6,000 | 1,350 |
| 2009-01-08 | 139 | 139 | 139 | 139 | 5,000 | 1,390 |
| 2009-01-07 | 143 | 149 | 132 | 132 | 27,000 | 1,320 |
| 2009-01-06 | 145 | 152 | 140 | 150 | 6,000 | 1,500 |
| 2009-01-05 | 153 | 153 | 141 | 141 | 12,000 | 1,410 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
