1. HOME >
  2. 株価時系列 >
  3. 6342 >
  4. 2014年

6342 (株)太平製作所 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3021021020520547,0002,050
2014-12-2920821120821040,0002,100
2014-12-2620620920520923,0002,090
2014-12-2521021020620877,0002,080
2014-12-2421521721121240,0002,120
2014-12-22224224209216124,0002,160
2014-12-19234234220224154,0002,240
2014-12-18228242226230388,0002,300
2014-12-17214223212223255,0002,230
2014-12-16215215208214160,0002,140
2014-12-15215215213215118,0002,150
2014-12-1221221321021256,0002,120
2014-12-1120821120721164,0002,110
2014-12-1020821020821047,0002,100
2014-12-0920621020521055,0002,100
2014-12-0821121220820815,0002,080
2014-12-05212216209211114,0002,110
2014-12-0420420920420989,0002,090
2014-12-0320420420320444,0002,040
2014-12-0220620620420417,0002,040
2014-12-0121021020520623,0002,060
2014-11-2820521020521012,0002,100
2014-11-2720520520420426,0002,040
2014-11-2620420520320520,0002,050
2014-11-2520320320120239,0002,020
2014-11-2120220220120125,0002,010
2014-11-2020420420120346,0002,030
2014-11-1920820820320626,0002,060
2014-11-1821021020520824,0002,080
2014-11-1721221320620794,0002,070
2014-11-1422522622022442,0002,240
2014-11-13229230214220150,0002,200
2014-11-1220120520020522,0002,050
2014-11-112062072012018,0002,010
2014-11-1020320319820349,0002,030
2014-11-0720720920620612,0002,060
2014-11-0620920920720927,0002,090
2014-11-0521221221021013,0002,100
2014-11-0421421420121240,0002,120
2014-10-3121621620921218,0002,120
2014-10-302152152122137,0002,130
2014-10-29210215210210102,0002,100
2014-10-2820921020520651,0002,060
2014-10-272112112072097,0002,090
2014-10-2421421420821011,0002,100
2014-10-232142142132135,0002,130
2014-10-222132162132168,0002,160
2014-10-212102102102104,0002,100
2014-10-2021521520721011,0002,100
2014-10-172072072032035,0002,030
2014-10-1620420520220325,0002,030
2014-10-1521821921121213,0002,120
2014-10-1420521020121014,0002,100
2014-10-1021021320821219,0002,120
2014-10-0922222421521534,0002,150
2014-10-0821021820921244,0002,120
2014-10-0723123121621642,0002,160
2014-10-0623023522923142,0002,310
2014-10-0323023922022998,0002,290
2014-10-02250270221232483,0002,320
2014-10-01210291208237268,0002,370
2014-09-3021321321121123,0002,110
2014-09-2921621621321320,0002,130
2014-09-2621421621321415,0002,140
2014-09-2522122221621723,0002,170
2014-09-2422823022122147,0002,210
2014-09-22223239221230166,0002,300
2014-09-1921021220821022,0002,100
2014-09-1821321320721092,0002,100
2014-09-1722022021221364,0002,130
2014-09-1622222321922083,0002,200
2014-09-1222823122723027,0002,300
2014-09-1123023622822848,0002,280
2014-09-10248248229232106,0002,320
2014-09-0925825825025347,0002,530
2014-09-0824326024325255,0002,520
2014-09-0524124723824153,0002,410
2014-09-0424824824024043,0002,400
2014-09-03252255242249111,0002,490
2014-09-02268268252258156,0002,580
2014-09-0127527526327075,0002,700
2014-08-29275289245270422,0002,700
2014-08-28255268255264199,0002,640
2014-08-2723624523624577,0002,450
2014-08-2624124323723854,0002,380
2014-08-2523423823023585,0002,350
2014-08-2222622722322635,0002,260
2014-08-2122622822322351,0002,230
2014-08-2023723723023063,0002,300
2014-08-1924624623224091,0002,400
2014-08-18258259246248201,0002,480
2014-08-15235253226246313,0002,460
2014-08-1422023022023084,0002,300
2014-08-13216230215218107,0002,180
2014-08-12225225208219102,0002,190
2014-08-1123023022622758,0002,270
2014-08-08231233216226157,0002,260
2014-08-07226226211211128,0002,110
2014-08-06232233223225117,0002,250
2014-08-05243248235236272,0002,360
2014-08-04219242218233433,0002,330
2014-08-01209218201206330,0002,060
2014-07-312302712152171,054,0002,170
2014-07-302002381822061,203,0002,060
2014-07-291662161661981,443,0001,980
2014-07-2815816615816651,0001,660
2014-07-2515515815515815,0001,580
2014-07-2415616115615825,0001,580
2014-07-2315815915415813,0001,580
2014-07-2216216215815952,0001,590
2014-07-1815815815215825,0001,580
2014-07-1715816015615936,0001,590
2014-07-1615315915115973,0001,590
2014-07-1515115315115325,0001,530
2014-07-1415115414815121,0001,510
2014-07-1115115114914932,0001,490
2014-07-1014815614815154,0001,510
2014-07-091471481471488,0001,480
2014-07-0814915014514823,0001,480
2014-07-0714614814614811,0001,480
2014-07-0414814814714819,0001,480
2014-07-0314914914714718,0001,470
2014-07-021491491471496,0001,490
2014-07-011481481481483,0001,480
2014-06-3014914914814835,0001,480
2014-06-2714714714614611,0001,460
2014-06-261491491481488,0001,480
2014-06-2514815014714938,0001,490
2014-06-2414815314515347,0001,530
2014-06-2314814814514824,0001,480
2014-06-2014814814414649,0001,460
2014-06-1913914313914323,0001,430
2014-06-1813913913913913,0001,390
2014-06-1713613913513719,0001,370
2014-06-1613513613313424,0001,340
2014-06-1313013313013223,0001,320
2014-06-121301301291292,0001,290
2014-06-101301301301304,0001,300
2014-06-091281301281302,0001,300
2014-06-061281281281281,0001,280
2014-06-051281281281285,0001,280
2014-06-0413013012712721,0001,270
2014-06-031291301291306,0001,300
2014-06-021281291281299,0001,290
2014-05-301281281281283,0001,280
2014-05-291291291271275,0001,270
2014-05-2812812812812810,0001,280
2014-05-2712512512512513,0001,250
2014-05-2612612612412515,0001,250
2014-05-231291291291291,0001,290
2014-05-211301301301305,0001,300
2014-05-201281281281281,0001,280
2014-05-191281281281283,0001,280
2014-05-161281281281281,0001,280
2014-05-151281281281281,0001,280
2014-05-141261271261273,0001,270
2014-05-1312412712412714,0001,270
2014-05-121251251241247,0001,240
2014-05-081291291251254,0001,250
2014-05-071281281281284,0001,280
2014-05-021251261251262,0001,260
2014-05-011241241241241,0001,240
2014-04-301231231231232,0001,230
2014-04-2812512512212210,0001,220
2014-04-231241241241241,0001,240
2014-04-221281281271274,0001,270
2014-04-211291291291297,0001,290
2014-04-181261271261274,0001,270
2014-04-171281281251252,0001,250
2014-04-141281281281281,0001,280
2014-04-111221241221248,0001,240
2014-04-101271271271274,0001,270
2014-04-091251251241245,0001,240
2014-04-071271271271273,0001,270
2014-04-0412612712612712,0001,270
2014-04-031271271271277,0001,270
2014-04-021251271251277,0001,270
2014-04-011261261261261,0001,260
2014-03-311281281261267,0001,260
2014-03-281271281271282,0001,280
2014-03-251241281241284,0001,280
2014-03-2412512612512510,0001,250
2014-03-2013013012612616,0001,260
2014-03-191291291291291,0001,290
2014-03-181301301281285,0001,280
2014-03-171311311311318,0001,310
2014-03-1413213312913034,0001,300
2014-03-131331331321334,0001,330
2014-03-1213513513513512,0001,350
2014-03-101331361331359,0001,350
2014-03-0713413613413618,0001,360
2014-03-051321331321334,0001,330
2014-03-041311311301305,0001,300
2014-03-031311331311335,0001,330
2014-02-281331341331344,0001,340
2014-02-271311311311312,0001,310
2014-02-251311311301303,0001,300
2014-02-241311311311311,0001,310
2014-02-211321321321325,0001,320
2014-02-201321321321328,0001,320
2014-02-191311321311327,0001,320
2014-02-181291301291307,0001,300
2014-02-171281281271273,0001,270
2014-02-1413013012812810,0001,280
2014-02-1313113613013622,0001,360
2014-02-121331341331342,0001,340
2014-02-101351351351352,0001,350
2014-02-071291341291338,0001,330
2014-02-061281291261298,0001,290
2014-02-051341341291297,0001,290
2014-02-0413013012712918,0001,290
2014-02-031331331321326,0001,320
2014-01-3114014013013329,0001,330
2014-01-3014214213914020,0001,400
2014-01-291421451421456,0001,450
2014-01-2813814213814222,0001,420
2014-01-2713713913613924,0001,390
2014-01-241431441421429,0001,420
2014-01-2314714714414519,0001,450
2014-01-2214815014514886,0001,480
2014-01-21141180141156445,0001,560
2014-01-2013813813313743,0001,370
2014-01-1714014013813815,0001,380
2014-01-1614114314014143,0001,410
2014-01-1513714113314047,0001,400
2014-01-1413113913113746,0001,370
2014-01-1013313413213242,0001,320
2014-01-0912913112813129,0001,310
2014-01-0812812912712916,0001,290
2014-01-0712812812812810,0001,280
2014-01-0612612812612810,0001,280

分割・併合履歴 ： [2017-09-27]1株→0.1株