1. HOME >
  2. 株価時系列 >
  3. 6342 >
  4. 2013年

6342 (株)太平製作所 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3012913012512634,0001,260
2013-12-2712512612512610,0001,260
2013-12-2612412712212520,0001,250
2013-12-2512312412212314,0001,230
2013-12-24129129122123107,0001,230
2013-12-20122138121131154,0001,310
2013-12-1912212312112114,0001,210
2013-12-1812112112112115,0001,210
2013-12-171221221211218,0001,210
2013-12-161251251211218,0001,210
2013-12-1312312312212214,0001,220
2013-12-121231241231246,0001,240
2013-12-1112512512212416,0001,240
2013-12-1012512612512614,0001,260
2013-12-091271281271282,0001,280
2013-12-061281281261285,0001,280
2013-12-0513013013013072,0001,300
2013-12-0413013012913030,0001,300
2013-12-0312913012812819,0001,280
2013-12-0212612912612916,0001,290
2013-11-2912712712512613,0001,260
2013-11-281261261251263,0001,260
2013-11-271261261261261,0001,260
2013-11-261251251251255,0001,250
2013-11-251261271251256,0001,250
2013-11-221251251241245,0001,240
2013-11-2112312512312516,0001,250
2013-11-2012412412312428,0001,240
2013-11-191241241241241,0001,240
2013-11-181221231221234,0001,230
2013-11-1512312412112217,0001,220
2013-11-141241241241244,0001,240
2013-11-131221231221233,0001,230
2013-11-121221221221221,0001,220
2013-11-1112312412112222,0001,220
2013-11-081261271251267,0001,260
2013-11-071301301301307,0001,300
2013-11-061271301271304,0001,300
2013-11-051301301301304,0001,300
2013-11-011271271271275,0001,270
2013-10-311281281281289,0001,280
2013-10-301281291281284,0001,280
2013-10-291291301291307,0001,300
2013-10-281271291271293,0001,290
2013-10-251291291281283,0001,280
2013-10-231281281261263,0001,260
2013-10-221291301271277,0001,270
2013-10-211291291291296,0001,290
2013-10-1812612812412614,0001,260
2013-10-171251261251267,0001,260
2013-10-151251251241245,0001,240
2013-10-111241241241242,0001,240
2013-10-101231231221222,0001,220
2013-10-091221221221221,0001,220
2013-10-081211221201208,0001,200
2013-10-0712512512112226,0001,220
2013-10-0412812812512610,0001,260
2013-10-031291291291291,0001,290
2013-10-0213213212812830,0001,280
2013-10-011261281261289,0001,280
2013-09-301291291261269,0001,260
2013-09-271271291271296,0001,290
2013-09-2612512812312729,0001,270
2013-09-2512812812712820,0001,280
2013-09-2412812812512821,0001,280
2013-09-2012312812312532,0001,250
2013-09-1912312312212314,0001,230
2013-09-1812312412312324,0001,230
2013-09-1712112212012117,0001,210
2013-09-131221221211219,0001,210
2013-09-1112312512212320,0001,230
2013-09-1012012311912133,0001,210
2013-09-0911911911911912,0001,190
2013-09-061211211191193,0001,190
2013-09-0512012012012014,0001,200
2013-09-041201201191194,0001,190
2013-09-031201201201201,0001,200
2013-09-021181181181181,0001,180
2013-08-301201201181185,0001,180
2013-08-291171201171205,0001,200
2013-08-281171171171171,0001,170
2013-08-271181181181182,0001,180
2013-08-261181191181193,0001,190
2013-08-231191191191192,0001,190
2013-08-221171171171173,0001,170
2013-08-2112112111411737,0001,170
2013-08-201201231201218,0001,210
2013-08-1912312312012138,0001,210
2013-08-141231241231245,0001,240
2013-08-1312412412312310,0001,230
2013-08-121261261231237,0001,230
2013-08-091291291291291,0001,290
2013-08-071281281271273,0001,270
2013-08-061301301301304,0001,300
2013-08-0513013012712910,0001,290
2013-08-021281311271275,0001,270
2013-08-011261261261261,0001,260
2013-07-311301301261265,0001,260
2013-07-301281281281281,0001,280
2013-07-291261261251253,0001,250
2013-07-261331331291295,0001,290
2013-07-251331331331331,0001,330
2013-07-231301301301304,0001,300
2013-07-2213413413213248,0001,320
2013-07-1913113112812817,0001,280
2013-07-181321321311319,0001,310
2013-07-1712913012713019,0001,300
2013-07-161311321311316,0001,310
2013-07-1213013012212917,0001,290
2013-07-111301301301305,0001,300
2013-07-101301301301301,0001,300
2013-07-091311311251294,0001,290
2013-07-0813113112612614,0001,260
2013-07-0513213213013128,0001,310
2013-07-0412812912812833,0001,280
2013-07-031221221221227,0001,220
2013-07-021221221211224,0001,220
2013-07-011201211201213,0001,210
2013-06-2812112612012047,0001,200
2013-06-2711711711611616,0001,160
2013-06-2612012011611624,0001,160
2013-06-2512312311812031,0001,200
2013-06-241301301261269,0001,260
2013-06-2112512612412612,0001,260
2013-06-2013313312713054,0001,300
2013-06-1912312712312753,0001,270
2013-06-1812212412212420,0001,240
2013-06-171221241211235,0001,230
2013-06-1412112312012011,0001,200
2013-06-131211211161206,0001,200
2013-06-121171171161162,0001,160
2013-06-111241241201246,0001,240
2013-06-1011612711512716,0001,270
2013-06-0711311410711335,0001,130
2013-06-0611912011711711,0001,170
2013-06-0512112312112310,0001,230
2013-06-0411712011712015,0001,200
2013-06-0312412411511525,0001,150
2013-05-311271271231266,0001,260
2013-05-301231251231253,0001,250
2013-05-291271271261265,0001,260
2013-05-2812312712212636,0001,260
2013-05-2712712712312321,0001,230
2013-05-2413013112713016,0001,300
2013-05-2313713913013055,0001,300
2013-05-2213213413113319,0001,330
2013-05-2112913112813060,0001,300
2013-05-2012712912712748,0001,270
2013-05-1712112412112417,0001,240
2013-05-1612612611912159,0001,210
2013-05-1512612812412689,0001,260
2013-05-141231231211219,0001,210
2013-05-131221231221228,0001,220
2013-05-1012112212112211,0001,220
2013-05-0912212212212214,0001,220
2013-05-0812312312312310,0001,230
2013-05-0712212412212422,0001,240
2013-05-0212212212112113,0001,210
2013-05-011211221211228,0001,220
2013-04-301221221211217,0001,210
2013-04-2612112212112214,0001,220
2013-04-2512012212012114,0001,210
2013-04-2412112212012125,0001,210
2013-04-2311712011712017,0001,200
2013-04-2211911911511621,0001,160
2013-04-1911712011711921,0001,190
2013-04-181201201171175,0001,170
2013-04-171181191181192,0001,190
2013-04-161181181181181,0001,180
2013-04-151171181171183,0001,180
2013-04-1211911911611610,0001,160
2013-04-111161181161186,0001,180
2013-04-101161161151156,0001,150
2013-04-0911511611511628,0001,160
2013-04-0811311511311511,0001,150
2013-04-0511911911611612,0001,160
2013-04-041141141141141,0001,140
2013-04-031131141131145,0001,140
2013-04-0211011210611239,0001,120
2013-04-011191191151158,0001,150
2013-03-291221221191196,0001,190
2013-03-281221221221225,0001,220
2013-03-271251251251252,0001,250
2013-03-2612712712512514,0001,250
2013-03-2512612712612724,0001,270
2013-03-221251251251255,0001,250
2013-03-2112412512412510,0001,250
2013-03-191261261251268,0001,260
2013-03-181241241221226,0001,220
2013-03-151241251241246,0001,240
2013-03-141231231231233,0001,230
2013-03-1312512712212513,0001,250
2013-03-121271271241242,0001,240
2013-03-1112712812712713,0001,270
2013-03-0812712712612726,0001,270
2013-03-071231231221223,0001,220
2013-03-061211221201204,0001,200
2013-03-0512312311912111,0001,210
2013-03-0412112412112411,0001,240
2013-03-011201201201202,0001,200
2013-02-281191211191207,0001,200
2013-02-2711712211712216,0001,220
2013-02-2611811811611810,0001,180
2013-02-251181181181182,0001,180
2013-02-221181181181185,0001,180
2013-02-2111611711611613,0001,160
2013-02-201151161141168,0001,160
2013-02-1910911410911411,0001,140
2013-02-1810911110910912,0001,090
2013-02-1511511510610953,0001,090
2013-02-1411911911711711,0001,170
2013-02-1312112111711933,0001,190
2013-02-121241241211248,0001,240
2013-02-0812512512212426,0001,240
2013-02-071251261241264,0001,260
2013-02-0612412612412614,0001,260
2013-02-051241241241248,0001,240
2013-02-0412612712312441,0001,240
2013-02-0112412512412411,0001,240
2013-01-311241241231247,0001,240
2013-01-3012412412212420,0001,240
2013-01-2912412512412412,0001,240
2013-01-281261271251256,0001,250
2013-01-2512512612512512,0001,250
2013-01-241231251231257,0001,250
2013-01-2312712712412523,0001,250
2013-01-2212513012512741,0001,270
2013-01-2112612612512615,0001,260
2013-01-1812612612512611,0001,260
2013-01-171241261241255,0001,250
2013-01-161261261251254,0001,250
2013-01-1512512612212616,0001,260
2013-01-1112412412112212,0001,220
2013-01-1012312612212314,0001,230
2013-01-0912112212012118,0001,210
2013-01-081201211201206,0001,200
2013-01-0712312312112112,0001,210
2013-01-0412112312112116,0001,210

分割・併合履歴 ： [2017-09-27]1株→0.1株