1. HOME >
  2. 株価時系列 >
  3. 6342 >
  4. 2012年

6342 (株)太平製作所 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2811712011712016,0001,200
2012-12-2711511811411814,0001,180
2012-12-2611311411311412,0001,140
2012-12-2511511511111127,0001,110
2012-12-2111611611411419,0001,140
2012-12-201141161141167,0001,160
2012-12-1911511711311311,0001,130
2012-12-1811311311111219,0001,120
2012-12-171121141121146,0001,140
2012-12-1411011211011227,0001,120
2012-12-1311611611411415,0001,140
2012-12-121151151141143,0001,140
2012-12-111181181141144,0001,140
2012-12-101151181151185,0001,180
2012-12-0711711711411510,0001,150
2012-12-061161191161194,0001,190
2012-12-0512412511711792,0001,170
2012-12-0411611911511917,0001,190
2012-12-031161171161173,0001,170
2012-11-301131151131156,0001,150
2012-11-291111131111136,0001,130
2012-11-281101101101104,0001,100
2012-11-271111111111116,0001,110
2012-11-261091101091108,0001,100
2012-11-2210710810710819,0001,080
2012-11-2110610610610615,0001,060
2012-11-2010710910510636,0001,060
2012-11-1910510710510718,0001,070
2012-11-1610510510210420,0001,040
2012-11-1510510610310415,0001,040
2012-11-141041041041042,0001,040
2012-11-1310410510410516,0001,050
2012-11-121091091061066,0001,060
2012-11-091091091091093,0001,090
2012-11-081111111101105,0001,100
2012-11-071191191111117,0001,110
2012-11-061171171151174,0001,170
2012-11-051221221181186,0001,180
2012-11-021211221211223,0001,220
2012-10-311191211191216,0001,210
2012-10-301181181181181,0001,180
2012-10-291131181131182,0001,180
2012-10-251151151151151,0001,150
2012-10-241191191151189,0001,180
2012-10-2311012010711970,0001,190
2012-10-2210610610110413,0001,040
2012-10-191041041041041,0001,040
2012-10-181021031011033,0001,030
2012-10-171011011011014,0001,010
2012-10-161021021021023,0001,020
2012-10-121011021011022,0001,020
2012-10-111001001001002,0001,000
2012-10-1010210410010412,0001,040
2012-10-051041041041044,0001,040
2012-10-041051051041043,0001,040
2012-10-031041061041054,0001,050
2012-10-021051051041044,0001,040
2012-10-0110410410010421,0001,040
2012-09-2810810810410412,0001,040
2012-09-2710210610110612,0001,060
2012-09-261021021021028,0001,020
2012-09-241041051021056,0001,050
2012-09-211081081081087,0001,080
2012-09-201061061061065,0001,060
2012-09-191041051041057,0001,050
2012-09-1810310310310310,0001,030
2012-09-141021021021024,0001,020
2012-09-131021021021021,0001,020
2012-09-1210110210010213,0001,020
2012-09-111011021011014,0001,010
2012-09-101041041021028,0001,020
2012-09-0710310810310811,0001,080
2012-09-061021031021032,0001,030
2012-09-051081081051056,0001,050
2012-09-0411111110410525,0001,050
2012-09-031111111111111,0001,110
2012-08-311091091081087,0001,080
2012-08-301111121111123,0001,120
2012-08-2911411410711026,0001,100
2012-08-271151171141145,0001,140
2012-08-231151151151152,0001,150
2012-08-211181181181187,0001,180
2012-08-201171181151186,0001,180
2012-08-171171171171173,0001,170
2012-08-161161161151153,0001,150
2012-08-141151191151193,0001,190
2012-08-131161171161173,0001,170
2012-08-1011511911311314,0001,130
2012-08-091181181151155,0001,150
2012-08-081181181181181,0001,180
2012-08-071171181171184,0001,180
2012-08-061221221181188,0001,180
2012-08-031181181181186,0001,180
2012-08-021201201201207,0001,200
2012-08-011211211211213,0001,210
2012-07-311271271231236,0001,230
2012-07-301271271271271,0001,270
2012-07-261261261251252,0001,250
2012-07-251251251251253,0001,250
2012-07-241301301251252,0001,250
2012-07-2312913412913059,0001,300
2012-07-201211231211236,0001,230
2012-07-191201211201212,0001,210
2012-07-1812212211811822,0001,180
2012-07-1712712912412427,0001,240
2012-07-131271301271306,0001,300
2012-07-121271301271303,0001,300
2012-07-111291301291308,0001,300
2012-07-101331331331331,0001,330
2012-07-091321321311318,0001,310
2012-07-061331331331333,0001,330
2012-07-0513413413213420,0001,340
2012-07-0413513513513511,0001,350
2012-07-0313613813613620,0001,360
2012-07-021411411361375,0001,370
2012-06-2914114113613632,0001,360
2012-06-2813313513313513,0001,350
2012-06-271331371331346,0001,340
2012-06-261331331321326,0001,320
2012-06-251371371331367,0001,360
2012-06-2213413713113729,0001,370
2012-06-2114214313614055,0001,400
2012-06-2013313613313627,0001,360
2012-06-1912712712512710,0001,270
2012-06-1812512912512745,0001,270
2012-06-1513613613013020,0001,300
2012-06-1413413513213539,0001,350
2012-06-1315415513713995,0001,390
2012-06-12159160150157145,0001,570
2012-06-1113413513113429,0001,340
2012-06-0812313012212622,0001,260
2012-06-0712812812412422,0001,240
2012-06-0611111811111815,0001,180
2012-06-051121121101129,0001,120
2012-06-0411511511411410,0001,140
2012-06-011201201201203,0001,200
2012-05-311201201201208,0001,200
2012-05-301221231221233,0001,230
2012-05-291211211211212,0001,210
2012-05-281261261211245,0001,240
2012-05-251221221221222,0001,220
2012-05-241241241201224,0001,220
2012-05-2312412412212215,0001,220
2012-05-2212312412212315,0001,230
2012-05-2112512512212317,0001,230
2012-05-1812512712312715,0001,270
2012-05-1712913012613012,0001,300
2012-05-1614314312513159,0001,310
2012-05-15127134115124114,0001,240
2012-05-1417017013714281,0001,420
2012-05-1118919217517538,0001,750
2012-05-1019619618419148,0001,910
2012-05-09220231194196318,0001,960
2012-05-0817919117918934,0001,890
2012-05-0718518518018519,0001,850
2012-05-021821871821859,0001,850
2012-05-011831831801828,0001,820
2012-04-2718218618218634,0001,860
2012-04-261821821811824,0001,820
2012-04-2518418418018442,0001,840
2012-04-241841841841843,0001,840
2012-04-2318418518318519,0001,850
2012-04-2018318818018837,0001,880
2012-04-191851851841854,0001,850
2012-04-1818518618318427,0001,840
2012-04-171841851831858,0001,850
2012-04-161831851831858,0001,850
2012-04-131851851851851,0001,850
2012-04-1218518618118610,0001,860
2012-04-1118418618418614,0001,860
2012-04-1018518718018640,0001,860
2012-04-0918518618518510,0001,850
2012-04-0618418618318620,0001,860
2012-04-0518618618418642,0001,860
2012-04-0419519818818997,0001,890
2012-04-0319419719319534,0001,950
2012-04-0219519519219336,0001,930
2012-03-30199199190195162,0001,950
2012-03-2920120419319993,0001,990
2012-03-28195207189201333,0002,010
2012-03-27180201180189333,0001,890
2012-03-26195196174182265,0001,820
2012-03-23176205176193607,0001,930
2012-03-2216116916016932,0001,690
2012-03-2116416516316323,0001,630
2012-03-1916116316016357,0001,630
2012-03-1616116215915923,0001,590
2012-03-1515516315516052,0001,600
2012-03-1415515515315325,0001,530
2012-03-1315415615315424,0001,540
2012-03-1216216215215642,0001,560
2012-03-091611611581585,0001,580
2012-03-081541581541587,0001,580
2012-03-0715215415115421,0001,540
2012-03-061541551541547,0001,540
2012-03-0515515615415412,0001,540
2012-03-0215515515115521,0001,550
2012-03-0115915915715725,0001,570
2012-02-291601601581588,0001,580
2012-02-2815915915715814,0001,580
2012-02-2716016215915920,0001,590
2012-02-2416316315816024,0001,600
2012-02-2316116315916321,0001,630
2012-02-2215715915515914,0001,590
2012-02-2115015415015429,0001,540
2012-02-2015615815315553,0001,550
2012-02-1716216215615628,0001,560
2012-02-1616316416016127,0001,610
2012-02-15170173158161128,0001,610
2012-02-1416516816516730,0001,670
2012-02-1316516815816577,0001,650
2012-02-10159172156170100,0001,700
2012-02-0915415815015632,0001,560
2012-02-081551551521558,0001,550
2012-02-0715415415215224,0001,520
2012-02-0615615715115525,0001,550
2012-02-0315315715315430,0001,540
2012-02-0214815214815226,0001,520
2012-02-011501501441458,0001,450
2012-01-3114715114314937,0001,490
2012-01-3015215314714843,0001,480
2012-01-2715216015215437,0001,540
2012-01-2615215615115184,0001,510
2012-01-25164164153157144,0001,570
2012-01-24168182157164397,0001,640
2012-01-23175178168170200,0001,700
2012-01-20159172156172345,0001,720
2012-01-19135162135161537,0001,610
2012-01-1814014013513528,0001,350
2012-01-1714414513713862,0001,380
2012-01-16130142130137147,0001,370
2012-01-1312013012013045,0001,300
2012-01-121201211201217,0001,210
2012-01-101201201191197,0001,190
2012-01-061191191191194,0001,190
2012-01-0512212211812017,0001,200
2012-01-041211221191228,0001,220

分割・併合履歴 ： [2017-09-27]1株→0.1株