6342 (株)太平製作所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 2010-12-29 | 87 | 88 | 87 | 88 | 2,000 | 880 |
| 2010-12-27 | 84 | 84 | 84 | 84 | 6,000 | 840 |
| 2010-12-24 | 86 | 87 | 84 | 85 | 18,000 | 850 |
| 2010-12-22 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2010-12-21 | 93 | 93 | 88 | 90 | 22,000 | 900 |
| 2010-12-20 | 91 | 94 | 90 | 94 | 6,000 | 940 |
| 2010-12-16 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2010-12-15 | 93 | 93 | 91 | 91 | 8,000 | 910 |
| 2010-12-14 | 92 | 92 | 91 | 92 | 4,000 | 920 |
| 2010-12-13 | 90 | 92 | 90 | 92 | 4,000 | 920 |
| 2010-12-10 | 95 | 95 | 90 | 90 | 60,000 | 900 |
| 2010-12-09 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2010-12-08 | 97 | 102 | 95 | 102 | 5,000 | 1,020 |
| 2010-12-07 | 98 | 98 | 94 | 94 | 5,000 | 940 |
| 2010-12-06 | 110 | 110 | 100 | 101 | 81,000 | 1,010 |
| 2010-12-03 | 94 | 107 | 94 | 107 | 36,000 | 1,070 |
| 2010-12-02 | 86 | 90 | 86 | 90 | 11,000 | 900 |
| 2010-12-01 | 83 | 84 | 83 | 84 | 7,000 | 840 |
| 2010-11-30 | 85 | 85 | 85 | 85 | 9,000 | 850 |
| 2010-11-29 | 84 | 85 | 84 | 85 | 6,000 | 850 |
| 2010-11-26 | 81 | 84 | 81 | 84 | 10,000 | 840 |
| 2010-11-25 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2010-11-24 | 77 | 79 | 76 | 79 | 8,000 | 790 |
| 2010-11-22 | 82 | 82 | 79 | 79 | 14,000 | 790 |
| 2010-11-19 | 80 | 81 | 79 | 79 | 8,000 | 790 |
| 2010-11-18 | 79 | 80 | 79 | 79 | 11,000 | 790 |
| 2010-11-17 | 75 | 77 | 75 | 76 | 15,000 | 760 |
| 2010-11-16 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2010-11-15 | 79 | 79 | 78 | 78 | 7,000 | 780 |
| 2010-11-12 | 84 | 84 | 78 | 80 | 13,000 | 800 |
| 2010-11-11 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2010-11-10 | 92 | 92 | 85 | 85 | 31,000 | 850 |
| 2010-11-08 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2010-11-05 | 97 | 97 | 93 | 93 | 11,000 | 930 |
| 2010-11-04 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2010-11-02 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2010-10-29 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2010-10-28 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2010-10-21 | 98 | 98 | 98 | 98 | 8,000 | 980 |
| 2010-10-20 | 102 | 102 | 96 | 98 | 11,000 | 980 |
| 2010-10-15 | 98 | 98 | 97 | 97 | 3,000 | 970 |
| 2010-10-13 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-10-12 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-10-08 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-10-06 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-10-05 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2010-10-04 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2010-09-30 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2010-09-29 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2010-09-28 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2010-09-21 | 115 | 115 | 115 | 115 | 7,000 | 1,150 |
| 2010-09-17 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2010-09-15 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2010-09-13 | 96 | 99 | 96 | 97 | 4,000 | 970 |
| 2010-09-09 | 101 | 101 | 95 | 95 | 4,000 | 950 |
| 2010-09-08 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2010-09-06 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2010-08-31 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2010-08-30 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2010-08-23 | 112 | 115 | 112 | 115 | 15,000 | 1,150 |
| 2010-08-20 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2010-08-19 | 103 | 106 | 103 | 106 | 3,000 | 1,060 |
| 2010-08-18 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2010-08-16 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2010-08-10 | 106 | 106 | 104 | 104 | 4,000 | 1,040 |
| 2010-08-05 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2010-08-04 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2010-07-30 | 118 | 118 | 106 | 106 | 18,000 | 1,060 |
| 2010-07-29 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2010-07-27 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2010-07-26 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2010-07-23 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2010-07-21 | 119 | 119 | 119 | 119 | 23,000 | 1,190 |
| 2010-07-20 | 112 | 114 | 112 | 114 | 2,000 | 1,140 |
| 2010-07-13 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2010-07-12 | 111 | 111 | 110 | 110 | 2,000 | 1,100 |
| 2010-07-06 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2010-07-05 | 123 | 124 | 113 | 113 | 84,000 | 1,130 |
| 2010-07-02 | 119 | 119 | 113 | 118 | 9,000 | 1,180 |
| 2010-07-01 | 102 | 120 | 102 | 120 | 23,000 | 1,200 |
| 2010-06-30 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2010-06-29 | 99 | 100 | 99 | 100 | 5,000 | 1,000 |
| 2010-06-28 | 100 | 101 | 100 | 101 | 3,000 | 1,010 |
| 2010-06-23 | 102 | 102 | 101 | 102 | 29,000 | 1,020 |
| 2010-06-22 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2010-06-21 | 112 | 112 | 112 | 112 | 8,000 | 1,120 |
| 2010-06-18 | 106 | 109 | 106 | 109 | 4,000 | 1,090 |
| 2010-06-16 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 2010-06-07 | 103 | 103 | 103 | 103 | 6,000 | 1,030 |
| 2010-06-04 | 102 | 103 | 102 | 103 | 2,000 | 1,030 |
| 2010-06-03 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-06-02 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2010-06-01 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-05-31 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2010-05-28 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2010-05-25 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2010-05-24 | 96 | 99 | 96 | 99 | 13,000 | 990 |
| 2010-05-21 | 111 | 111 | 105 | 105 | 8,000 | 1,050 |
| 2010-05-20 | 105 | 106 | 105 | 106 | 3,000 | 1,060 |
| 2010-05-19 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2010-05-13 | 109 | 110 | 109 | 110 | 2,000 | 1,100 |
| 2010-05-12 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2010-05-06 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2010-04-30 | 115 | 116 | 114 | 114 | 9,000 | 1,140 |
| 2010-04-28 | 111 | 114 | 111 | 114 | 3,000 | 1,140 |
| 2010-04-27 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2010-04-26 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2010-04-23 | 111 | 111 | 111 | 111 | 13,000 | 1,110 |
| 2010-04-21 | 116 | 116 | 116 | 116 | 7,000 | 1,160 |
| 2010-04-20 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2010-04-19 | 111 | 112 | 111 | 112 | 9,000 | 1,120 |
| 2010-04-09 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2010-04-08 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2010-04-07 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2010-04-05 | 116 | 117 | 116 | 117 | 5,000 | 1,170 |
| 2010-04-02 | 115 | 116 | 114 | 116 | 5,000 | 1,160 |
| 2010-03-31 | 116 | 117 | 116 | 117 | 17,000 | 1,170 |
| 2010-03-30 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2010-03-29 | 112 | 112 | 112 | 112 | 4,000 | 1,120 |
| 2010-03-26 | 108 | 111 | 108 | 111 | 4,000 | 1,110 |
| 2010-03-25 | 112 | 112 | 109 | 109 | 8,000 | 1,090 |
| 2010-03-23 | 118 | 118 | 118 | 118 | 7,000 | 1,180 |
| 2010-03-19 | 114 | 114 | 113 | 113 | 2,000 | 1,130 |
| 2010-03-18 | 109 | 112 | 109 | 112 | 3,000 | 1,120 |
| 2010-03-17 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2010-03-16 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2010-03-15 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2010-03-12 | 105 | 112 | 105 | 112 | 7,000 | 1,120 |
| 2010-03-10 | 108 | 108 | 107 | 107 | 3,000 | 1,070 |
| 2010-03-09 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2010-03-05 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2010-03-04 | 112 | 113 | 112 | 113 | 2,000 | 1,130 |
| 2010-03-01 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2010-02-26 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2010-02-25 | 105 | 109 | 105 | 109 | 2,000 | 1,090 |
| 2010-02-24 | 105 | 105 | 104 | 104 | 2,000 | 1,040 |
| 2010-02-22 | 108 | 110 | 108 | 110 | 7,000 | 1,100 |
| 2010-02-19 | 104 | 105 | 104 | 105 | 2,000 | 1,050 |
| 2010-02-18 | 111 | 111 | 103 | 103 | 5,000 | 1,030 |
| 2010-02-15 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2010-02-08 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2010-02-05 | 116 | 116 | 116 | 116 | 4,000 | 1,160 |
| 2010-02-04 | 110 | 111 | 110 | 111 | 2,000 | 1,110 |
| 2010-02-03 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2010-02-02 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2010-01-29 | 113 | 113 | 113 | 113 | 4,000 | 1,130 |
| 2010-01-28 | 112 | 113 | 112 | 113 | 5,000 | 1,130 |
| 2010-01-27 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 2010-01-21 | 120 | 120 | 117 | 117 | 8,000 | 1,170 |
| 2010-01-20 | 118 | 118 | 117 | 118 | 4,000 | 1,180 |
| 2010-01-18 | 117 | 117 | 117 | 117 | 20,000 | 1,170 |
| 2010-01-12 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2010-01-08 | 117 | 117 | 117 | 117 | 4,000 | 1,170 |
| 2010-01-05 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2010-01-04 | 122 | 122 | 121 | 121 | 2,000 | 1,210 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
