6342 (株)太平製作所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	121	121	118	120	25,000	1,200
2011-12-29	123	123	118	119	15,000	1,190
2011-12-28	123	123	122	122	4,000	1,220
2011-12-27	122	122	122	122	3,000	1,220
2011-12-26	119	121	119	119	9,000	1,190
2011-12-22	120	120	118	118	8,000	1,180
2011-12-21	123	123	119	119	25,000	1,190
2011-12-20	124	124	119	119	16,000	1,190
2011-12-19	124	125	124	124	5,000	1,240
2011-12-16	122	124	122	124	6,000	1,240
2011-12-15	123	123	116	122	32,000	1,220
2011-12-14	129	130	123	123	16,000	1,230
2011-12-13	126	128	123	126	18,000	1,260
2011-12-12	125	129	123	125	26,000	1,250
2011-12-09	121	121	121	121	5,000	1,210
2011-12-08	130	130	116	121	63,000	1,210
2011-12-07	133	133	130	130	2,000	1,300
2011-12-06	137	137	130	130	27,000	1,300
2011-12-05	129	132	129	132	76,000	1,320
2011-12-02	125	125	119	123	19,000	1,230
2011-12-01	124	126	124	125	31,000	1,250
2011-11-30	122	124	122	123	11,000	1,230
2011-11-29	121	122	118	122	19,000	1,220
2011-11-28	116	119	116	118	10,000	1,180
2011-11-25	116	116	114	114	11,000	1,140
2011-11-24	116	116	115	116	5,000	1,160
2011-11-22	118	118	117	117	6,000	1,170
2011-11-21	118	118	114	116	13,000	1,160
2011-11-18	117	118	114	118	15,000	1,180
2011-11-17	119	119	116	117	16,000	1,170
2011-11-16	122	122	121	121	7,000	1,210
2011-11-15	125	128	122	122	44,000	1,220
2011-11-14	125	125	120	122	17,000	1,220
2011-11-11	125	125	116	116	22,000	1,160
2011-11-10	113	123	113	123	33,000	1,230
2011-11-09	123	123	111	120	48,000	1,200
2011-11-08	130	135	115	123	139,000	1,230
2011-11-07	93	123	93	123	65,000	1,230
2011-11-04	93	93	93	93	2,000	930
2011-11-02	92	92	92	92	1,000	920
2011-11-01	93	93	93	93	4,000	930
2011-10-31	91	91	91	91	4,000	910
2011-10-28	89	89	88	88	3,000	880
2011-10-24	90	90	90	90	1,000	900
2011-10-21	89	89	89	89	8,000	890
2011-10-20	83	87	83	87	2,000	870
2011-10-19	82	82	82	82	5,000	820
2011-10-18	84	84	84	84	1,000	840
2011-10-17	84	84	84	84	1,000	840
2011-10-14	86	86	85	85	2,000	850
2011-10-13	87	87	86	86	3,000	860
2011-10-12	87	87	87	87	1,000	870
2011-10-05	87	87	82	82	5,000	820
2011-10-04	83	84	81	84	7,000	840
2011-09-30	86	86	86	86	3,000	860
2011-09-28	79	86	79	86	6,000	860
2011-09-27	79	83	79	80	10,000	800
2011-09-26	80	81	80	81	5,000	810
2011-09-22	92	92	81	85	73,000	850
2011-09-21	97	97	97	97	8,000	970
2011-09-20	94	95	94	95	3,000	950
2011-09-16	94	94	94	94	1,000	940
2011-09-15	93	93	93	93	1,000	930
2011-09-14	93	93	93	93	2,000	930
2011-09-12	92	92	92	92	1,000	920
2011-09-09	92	92	92	92	1,000	920
2011-09-08	97	97	97	97	1,000	970
2011-09-06	97	98	97	98	6,000	980
2011-09-05	96	98	96	98	4,000	980
2011-09-02	93	93	93	93	1,000	930
2011-08-31	92	93	92	93	4,000	930
2011-08-30	90	92	90	92	2,000	920
2011-08-29	87	87	87	87	2,000	870
2011-08-26	87	89	87	89	2,000	890
2011-08-25	85	85	85	85	7,000	850
2011-08-24	90	90	90	90	4,000	900
2011-08-22	95	95	95	95	8,000	950
2011-08-19	93	93	91	91	2,000	910
2011-08-17	93	93	93	93	1,000	930
2011-08-15	90	90	90	90	1,000	900
2011-08-12	95	95	95	95	1,000	950
2011-08-11	95	95	95	95	1,000	950
2011-08-10	90	90	90	90	7,000	900
2011-08-09	87	87	84	84	10,000	840
2011-08-08	91	91	88	88	5,000	880
2011-08-05	94	94	91	92	11,000	920
2011-08-04	98	98	98	98	1,000	980
2011-08-03	99	99	95	95	8,000	950
2011-08-02	97	97	97	97	2,000	970
2011-08-01	99	99	96	97	7,000	970
2011-07-29	102	102	99	99	6,000	990
2011-07-28	100	101	98	100	14,000	1,000
2011-07-26	101	102	101	102	3,000	1,020
2011-07-25	102	102	100	100	4,000	1,000
2011-07-21	102	104	102	104	13,000	1,040
2011-07-20	105	108	105	107	7,000	1,070
2011-07-19	101	102	101	102	5,000	1,020
2011-07-14	107	107	103	103	13,000	1,030
2011-07-13	108	108	108	108	3,000	1,080
2011-07-12	110	110	108	108	4,000	1,080
2011-07-08	110	110	110	110	3,000	1,100
2011-07-06	111	112	111	112	2,000	1,120
2011-07-05	115	115	111	112	15,000	1,120
2011-07-04	116	120	116	120	17,000	1,200
2011-07-01	114	115	114	115	5,000	1,150
2011-06-30	116	116	113	115	26,000	1,150
2011-06-29	114	115	113	115	18,000	1,150
2011-06-28	112	113	112	113	11,000	1,130
2011-06-24	108	108	108	108	1,000	1,080
2011-06-23	110	112	110	112	10,000	1,120
2011-06-21	110	110	110	110	7,000	1,100
2011-06-20	106	108	106	107	14,000	1,070
2011-06-17	103	103	101	101	5,000	1,010
2011-06-16	103	103	103	103	3,000	1,030
2011-06-15	99	103	99	103	15,000	1,030
2011-06-14	97	97	97	97	1,000	970
2011-06-13	97	97	96	96	2,000	960
2011-06-10	97	97	97	97	4,000	970
2011-06-08	98	98	98	98	2,000	980
2011-06-07	99	99	99	99	1,000	990
2011-06-06	107	107	107	107	3,000	1,070
2011-06-02	96	102	96	102	2,000	1,020
2011-05-31	104	104	104	104	3,000	1,040
2011-05-30	101	104	101	104	2,000	1,040
2011-05-25	102	102	102	102	5,000	1,020
2011-05-23	103	103	103	103	7,000	1,030
2011-05-20	102	103	102	103	3,000	1,030
2011-05-19	97	99	97	99	2,000	990
2011-05-18	94	94	94	94	1,000	940
2011-05-17	103	103	95	96	15,000	960
2011-05-13	105	105	103	103	10,000	1,030
2011-05-12	108	108	104	106	10,000	1,060
2011-05-11	109	112	108	108	14,000	1,080
2011-05-10	110	110	103	105	12,000	1,050
2011-05-09	105	107	104	106	15,000	1,060
2011-05-06	110	110	103	103	10,000	1,030
2011-05-02	109	109	109	109	2,000	1,090
2011-04-28	110	110	110	110	4,000	1,100
2011-04-27	107	107	103	106	5,000	1,060
2011-04-26	110	110	110	110	1,000	1,100
2011-04-25	106	107	106	107	5,000	1,070
2011-04-22	113	113	113	113	1,000	1,130
2011-04-21	111	114	111	114	10,000	1,140
2011-04-20	106	110	106	110	13,000	1,100
2011-04-19	106	106	105	105	6,000	1,050
2011-04-18	108	108	103	103	7,000	1,030
2011-04-15	110	110	107	107	13,000	1,070
2011-04-14	106	108	106	108	9,000	1,080
2011-04-13	105	106	105	106	3,000	1,060
2011-04-12	103	112	103	106	10,000	1,060
2011-04-11	112	112	106	106	6,000	1,060
2011-04-08	108	116	101	116	5,000	1,160
2011-04-07	110	110	110	110	1,000	1,100
2011-04-06	110	110	109	109	7,000	1,090
2011-04-05	111	111	109	109	5,000	1,090
2011-04-04	118	119	118	118	7,000	1,180
2011-04-01	110	110	110	110	1,000	1,100
2011-03-31	118	120	114	114	17,000	1,140
2011-03-30	110	117	110	115	18,000	1,150
2011-03-29	110	120	110	110	5,000	1,100
2011-03-28	115	115	110	111	9,000	1,110
2011-03-25	107	120	107	118	35,000	1,180
2011-03-24	94	108	94	107	37,000	1,070
2011-03-23	88	94	88	91	31,000	910
2011-03-22	75	90	72	87	33,000	870
2011-03-18	70	70	69	69	6,000	690
2011-03-17	70	70	70	70	8,000	700
2011-03-16	55	68	55	68	8,000	680
2011-03-15	71	71	63	65	14,000	650
2011-03-14	75	76	66	71	6,000	710
2011-03-11	80	89	80	85	24,000	850
2011-03-10	86	86	86	86	1,000	860
2011-03-08	86	86	86	86	1,000	860
2011-03-07	85	86	85	85	6,000	850
2011-03-04	88	88	85	85	4,000	850
2011-03-02	84	87	84	87	3,000	870
2011-02-28	89	89	89	89	4,000	890
2011-02-25	84	85	84	85	2,000	850
2011-02-24	85	85	85	85	3,000	850
2011-02-21	89	89	85	85	9,000	850
2011-02-18	87	87	87	87	2,000	870
2011-02-17	86	86	86	86	3,000	860
2011-02-16	85	85	85	85	12,000	850
2011-02-15	86	87	85	85	6,000	850
2011-02-14	86	86	86	86	4,000	860
2011-02-10	86	87	86	87	3,000	870
2011-02-09	86	86	86	86	9,000	860
2011-02-07	90	90	90	90	5,000	900
2011-02-04	88	89	88	89	3,000	890
2011-01-31	90	90	90	90	5,000	900
2011-01-28	84	87	84	87	9,000	870
2011-01-25	87	87	87	87	2,000	870
2011-01-24	86	86	85	85	7,000	850
2011-01-21	90	90	85	86	22,000	860
2011-01-20	90	90	89	89	6,000	890
2011-01-18	90	90	88	88	6,000	880
2011-01-17	89	91	89	91	2,000	910
2011-01-14	89	89	89	89	3,000	890
2011-01-13	90	90	89	89	4,000	890
2011-01-12	90	90	89	90	4,000	900
2011-01-11	89	90	89	90	6,000	900
2011-01-07	87	88	87	88	13,000	880
2011-01-05	92	92	92	92	3,000	920
2011-01-04	91	92	91	92	3,000	920

分割・併合履歴： [2017-09-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6342 (株)太平製作所 の時系列データ [2011年度]

6342 (株)太平製作所の時系列データ [2011年度]