6342 (株)太平製作所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 217 | 225 | 217 | 221 | 37,000 | 2,210 |
| 2015-12-29 | 215 | 219 | 215 | 217 | 36,000 | 2,170 |
| 2015-12-28 | 210 | 215 | 210 | 215 | 12,000 | 2,150 |
| 2015-12-25 | 213 | 216 | 210 | 210 | 31,000 | 2,100 |
| 2015-12-24 | 223 | 223 | 209 | 213 | 78,000 | 2,130 |
| 2015-12-22 | 221 | 226 | 221 | 225 | 45,000 | 2,250 |
| 2015-12-21 | 221 | 222 | 221 | 221 | 34,000 | 2,210 |
| 2015-12-18 | 226 | 227 | 223 | 225 | 80,000 | 2,250 |
| 2015-12-17 | 226 | 228 | 225 | 228 | 11,000 | 2,280 |
| 2015-12-16 | 227 | 227 | 224 | 225 | 13,000 | 2,250 |
| 2015-12-15 | 228 | 228 | 224 | 224 | 12,000 | 2,240 |
| 2015-12-14 | 225 | 229 | 224 | 227 | 47,000 | 2,270 |
| 2015-12-11 | 223 | 225 | 222 | 225 | 10,000 | 2,250 |
| 2015-12-10 | 223 | 225 | 222 | 223 | 23,000 | 2,230 |
| 2015-12-09 | 227 | 227 | 224 | 225 | 32,000 | 2,250 |
| 2015-12-08 | 232 | 232 | 228 | 228 | 26,000 | 2,280 |
| 2015-12-07 | 232 | 235 | 232 | 232 | 23,000 | 2,320 |
| 2015-12-04 | 239 | 239 | 230 | 231 | 75,000 | 2,310 |
| 2015-12-03 | 230 | 237 | 229 | 235 | 95,000 | 2,350 |
| 2015-12-02 | 229 | 230 | 227 | 229 | 40,000 | 2,290 |
| 2015-12-01 | 225 | 228 | 224 | 226 | 42,000 | 2,260 |
| 2015-11-30 | 227 | 227 | 224 | 225 | 18,000 | 2,250 |
| 2015-11-27 | 224 | 226 | 222 | 226 | 62,000 | 2,260 |
| 2015-11-26 | 228 | 228 | 223 | 225 | 23,000 | 2,250 |
| 2015-11-25 | 224 | 226 | 221 | 225 | 58,000 | 2,250 |
| 2015-11-24 | 229 | 229 | 220 | 224 | 70,000 | 2,240 |
| 2015-11-20 | 226 | 226 | 223 | 224 | 41,000 | 2,240 |
| 2015-11-19 | 229 | 232 | 226 | 226 | 30,000 | 2,260 |
| 2015-11-18 | 222 | 228 | 222 | 225 | 41,000 | 2,250 |
| 2015-11-17 | 230 | 232 | 220 | 220 | 100,000 | 2,200 |
| 2015-11-16 | 230 | 230 | 222 | 227 | 82,000 | 2,270 |
| 2015-11-13 | 233 | 235 | 228 | 229 | 79,000 | 2,290 |
| 2015-11-12 | 235 | 237 | 235 | 235 | 31,000 | 2,350 |
| 2015-11-11 | 237 | 239 | 232 | 237 | 116,000 | 2,370 |
| 2015-11-10 | 243 | 244 | 234 | 235 | 227,000 | 2,350 |
| 2015-11-09 | 220 | 247 | 220 | 246 | 1,302,000 | 2,460 |
| 2015-11-06 | 291 | 307 | 291 | 300 | 146,000 | 3,000 |
| 2015-11-05 | 302 | 302 | 286 | 296 | 56,000 | 2,960 |
| 2015-11-04 | 307 | 318 | 301 | 304 | 44,000 | 3,040 |
| 2015-11-02 | 301 | 310 | 297 | 310 | 29,000 | 3,100 |
| 2015-10-30 | 298 | 307 | 296 | 307 | 45,000 | 3,070 |
| 2015-10-29 | 308 | 308 | 296 | 301 | 40,000 | 3,010 |
| 2015-10-28 | 317 | 317 | 304 | 307 | 50,000 | 3,070 |
| 2015-10-27 | 318 | 318 | 313 | 317 | 45,000 | 3,170 |
| 2015-10-26 | 305 | 315 | 305 | 315 | 76,000 | 3,150 |
| 2015-10-23 | 300 | 302 | 299 | 300 | 32,000 | 3,000 |
| 2015-10-22 | 294 | 297 | 293 | 296 | 12,000 | 2,960 |
| 2015-10-21 | 297 | 297 | 293 | 293 | 34,000 | 2,930 |
| 2015-10-20 | 301 | 307 | 296 | 299 | 48,000 | 2,990 |
| 2015-10-19 | 301 | 301 | 292 | 299 | 40,000 | 2,990 |
| 2015-10-16 | 295 | 303 | 295 | 301 | 85,000 | 3,010 |
| 2015-10-15 | 287 | 292 | 287 | 290 | 36,000 | 2,900 |
| 2015-10-14 | 290 | 290 | 285 | 287 | 20,000 | 2,870 |
| 2015-10-13 | 291 | 291 | 287 | 289 | 21,000 | 2,890 |
| 2015-10-09 | 289 | 293 | 284 | 291 | 31,000 | 2,910 |
| 2015-10-08 | 297 | 298 | 285 | 288 | 40,000 | 2,880 |
| 2015-10-07 | 296 | 298 | 282 | 298 | 74,000 | 2,980 |
| 2015-10-06 | 311 | 315 | 292 | 298 | 90,000 | 2,980 |
| 2015-10-05 | 300 | 308 | 292 | 304 | 172,000 | 3,040 |
| 2015-10-02 | 300 | 300 | 290 | 295 | 75,000 | 2,950 |
| 2015-10-01 | 281 | 305 | 281 | 299 | 283,000 | 2,990 |
| 2015-09-30 | 272 | 280 | 270 | 280 | 123,000 | 2,800 |
| 2015-09-29 | 265 | 274 | 263 | 267 | 235,000 | 2,670 |
| 2015-09-28 | 264 | 264 | 258 | 264 | 55,000 | 2,640 |
| 2015-09-25 | 263 | 266 | 258 | 262 | 39,000 | 2,620 |
| 2015-09-24 | 263 | 263 | 258 | 263 | 15,000 | 2,630 |
| 2015-09-18 | 252 | 264 | 252 | 261 | 51,000 | 2,610 |
| 2015-09-17 | 253 | 253 | 248 | 252 | 8,000 | 2,520 |
| 2015-09-16 | 247 | 250 | 246 | 250 | 11,000 | 2,500 |
| 2015-09-15 | 250 | 251 | 246 | 249 | 22,000 | 2,490 |
| 2015-09-14 | 256 | 258 | 241 | 247 | 71,000 | 2,470 |
| 2015-09-11 | 247 | 255 | 247 | 255 | 76,000 | 2,550 |
| 2015-09-10 | 245 | 250 | 243 | 246 | 12,000 | 2,460 |
| 2015-09-09 | 247 | 252 | 246 | 251 | 39,000 | 2,510 |
| 2015-09-08 | 245 | 246 | 239 | 241 | 49,000 | 2,410 |
| 2015-09-07 | 246 | 248 | 240 | 245 | 46,000 | 2,450 |
| 2015-09-04 | 257 | 258 | 241 | 246 | 45,000 | 2,460 |
| 2015-09-03 | 250 | 259 | 242 | 254 | 75,000 | 2,540 |
| 2015-09-02 | 240 | 247 | 238 | 243 | 35,000 | 2,430 |
| 2015-09-01 | 259 | 259 | 243 | 246 | 89,000 | 2,460 |
| 2015-08-31 | 259 | 260 | 253 | 260 | 77,000 | 2,600 |
| 2015-08-28 | 252 | 262 | 252 | 259 | 76,000 | 2,590 |
| 2015-08-27 | 247 | 254 | 246 | 250 | 72,000 | 2,500 |
| 2015-08-26 | 236 | 245 | 230 | 241 | 107,000 | 2,410 |
| 2015-08-25 | 226 | 249 | 225 | 228 | 135,000 | 2,280 |
| 2015-08-24 | 247 | 256 | 236 | 236 | 174,000 | 2,360 |
| 2015-08-21 | 268 | 269 | 263 | 263 | 184,000 | 2,630 |
| 2015-08-20 | 280 | 283 | 279 | 279 | 92,000 | 2,790 |
| 2015-08-19 | 285 | 291 | 281 | 282 | 126,000 | 2,820 |
| 2015-08-18 | 281 | 297 | 281 | 287 | 208,000 | 2,870 |
| 2015-08-17 | 293 | 302 | 276 | 281 | 399,000 | 2,810 |
| 2015-08-14 | 340 | 372 | 301 | 301 | 838,000 | 3,010 |
| 2015-08-13 | 307 | 324 | 290 | 324 | 609,000 | 3,240 |
| 2015-08-12 | 350 | 364 | 314 | 323 | 5,324,000 | 3,230 |
| 2015-08-11 | 302 | 302 | 302 | 302 | 152,000 | 3,020 |
| 2015-08-10 | 224 | 225 | 221 | 222 | 41,000 | 2,220 |
| 2015-08-07 | 219 | 220 | 218 | 218 | 8,000 | 2,180 |
| 2015-08-06 | 213 | 218 | 213 | 218 | 23,000 | 2,180 |
| 2015-08-05 | 215 | 216 | 214 | 214 | 28,000 | 2,140 |
| 2015-08-04 | 217 | 218 | 216 | 216 | 9,000 | 2,160 |
| 2015-08-03 | 218 | 218 | 217 | 218 | 6,000 | 2,180 |
| 2015-07-31 | 214 | 220 | 214 | 220 | 14,000 | 2,200 |
| 2015-07-30 | 217 | 217 | 215 | 215 | 4,000 | 2,150 |
| 2015-07-29 | 218 | 218 | 215 | 216 | 8,000 | 2,160 |
| 2015-07-28 | 213 | 217 | 211 | 216 | 8,000 | 2,160 |
| 2015-07-27 | 221 | 221 | 215 | 215 | 45,000 | 2,150 |
| 2015-07-24 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 2015-07-23 | 223 | 227 | 222 | 226 | 20,000 | 2,260 |
| 2015-07-22 | 227 | 227 | 226 | 226 | 6,000 | 2,260 |
| 2015-07-21 | 241 | 242 | 231 | 231 | 56,000 | 2,310 |
| 2015-07-17 | 226 | 247 | 224 | 230 | 118,000 | 2,300 |
| 2015-07-16 | 219 | 223 | 215 | 220 | 29,000 | 2,200 |
| 2015-07-15 | 236 | 236 | 217 | 219 | 85,000 | 2,190 |
| 2015-07-14 | 215 | 234 | 209 | 228 | 111,000 | 2,280 |
| 2015-07-13 | 211 | 211 | 211 | 211 | 4,000 | 2,110 |
| 2015-07-10 | 212 | 212 | 207 | 208 | 38,000 | 2,080 |
| 2015-07-09 | 213 | 213 | 197 | 208 | 123,000 | 2,080 |
| 2015-07-08 | 222 | 222 | 215 | 215 | 12,000 | 2,150 |
| 2015-07-07 | 219 | 220 | 219 | 220 | 3,000 | 2,200 |
| 2015-07-06 | 225 | 225 | 217 | 220 | 26,000 | 2,200 |
| 2015-07-03 | 228 | 228 | 226 | 226 | 10,000 | 2,260 |
| 2015-07-02 | 231 | 231 | 224 | 225 | 19,000 | 2,250 |
| 2015-07-01 | 232 | 238 | 228 | 231 | 11,000 | 2,310 |
| 2015-06-30 | 251 | 255 | 234 | 240 | 83,000 | 2,400 |
| 2015-06-29 | 237 | 237 | 220 | 235 | 74,000 | 2,350 |
| 2015-06-26 | 215 | 238 | 212 | 238 | 67,000 | 2,380 |
| 2015-06-25 | 219 | 220 | 215 | 217 | 44,000 | 2,170 |
| 2015-06-24 | 230 | 231 | 220 | 220 | 43,000 | 2,200 |
| 2015-06-23 | 241 | 243 | 223 | 230 | 172,000 | 2,300 |
| 2015-06-22 | 240 | 282 | 231 | 237 | 1,075,000 | 2,370 |
| 2015-06-19 | 210 | 240 | 210 | 233 | 570,000 | 2,330 |
| 2015-06-18 | 205 | 207 | 205 | 205 | 17,000 | 2,050 |
| 2015-06-17 | 205 | 205 | 204 | 205 | 11,000 | 2,050 |
| 2015-06-16 | 206 | 206 | 204 | 205 | 27,000 | 2,050 |
| 2015-06-15 | 207 | 208 | 205 | 207 | 32,000 | 2,070 |
| 2015-06-12 | 202 | 207 | 202 | 205 | 26,000 | 2,050 |
| 2015-06-11 | 202 | 202 | 201 | 201 | 16,000 | 2,010 |
| 2015-06-10 | 202 | 204 | 202 | 204 | 3,000 | 2,040 |
| 2015-06-09 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2015-06-08 | 203 | 205 | 200 | 205 | 41,000 | 2,050 |
| 2015-06-05 | 205 | 205 | 204 | 204 | 21,000 | 2,040 |
| 2015-06-04 | 204 | 206 | 204 | 206 | 21,000 | 2,060 |
| 2015-06-03 | 203 | 208 | 203 | 207 | 31,000 | 2,070 |
| 2015-06-01 | 203 | 205 | 203 | 205 | 23,000 | 2,050 |
| 2015-05-29 | 205 | 205 | 203 | 203 | 10,000 | 2,030 |
| 2015-05-28 | 205 | 205 | 204 | 204 | 5,000 | 2,040 |
| 2015-05-27 | 202 | 205 | 202 | 205 | 9,000 | 2,050 |
| 2015-05-26 | 203 | 203 | 203 | 203 | 4,000 | 2,030 |
| 2015-05-25 | 203 | 206 | 203 | 205 | 15,000 | 2,050 |
| 2015-05-22 | 203 | 203 | 203 | 203 | 5,000 | 2,030 |
| 2015-05-21 | 203 | 205 | 203 | 203 | 16,000 | 2,030 |
| 2015-05-20 | 206 | 206 | 205 | 205 | 3,000 | 2,050 |
| 2015-05-19 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2015-05-18 | 205 | 205 | 203 | 205 | 16,000 | 2,050 |
| 2015-05-15 | 205 | 208 | 205 | 205 | 101,000 | 2,050 |
| 2015-05-14 | 205 | 208 | 204 | 205 | 11,000 | 2,050 |
| 2015-05-13 | 206 | 207 | 206 | 206 | 9,000 | 2,060 |
| 2015-05-12 | 208 | 208 | 207 | 207 | 5,000 | 2,070 |
| 2015-05-11 | 202 | 210 | 202 | 206 | 52,000 | 2,060 |
| 2015-05-08 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2015-05-07 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2015-05-01 | 205 | 205 | 200 | 205 | 27,000 | 2,050 |
| 2015-04-30 | 205 | 205 | 202 | 205 | 14,000 | 2,050 |
| 2015-04-28 | 207 | 208 | 205 | 205 | 19,000 | 2,050 |
| 2015-04-27 | 203 | 209 | 203 | 206 | 30,000 | 2,060 |
| 2015-04-24 | 206 | 206 | 201 | 205 | 18,000 | 2,050 |
| 2015-04-23 | 204 | 205 | 204 | 205 | 12,000 | 2,050 |
| 2015-04-22 | 200 | 204 | 200 | 204 | 24,000 | 2,040 |
| 2015-04-21 | 201 | 201 | 198 | 198 | 11,000 | 1,980 |
| 2015-04-20 | 201 | 204 | 201 | 201 | 9,000 | 2,010 |
| 2015-04-17 | 202 | 206 | 201 | 205 | 38,000 | 2,050 |
| 2015-04-16 | 202 | 210 | 200 | 201 | 46,000 | 2,010 |
| 2015-04-15 | 198 | 200 | 198 | 200 | 3,000 | 2,000 |
| 2015-04-14 | 198 | 202 | 198 | 201 | 39,000 | 2,010 |
| 2015-04-13 | 197 | 197 | 196 | 196 | 2,000 | 1,960 |
| 2015-04-10 | 198 | 198 | 197 | 197 | 3,000 | 1,970 |
| 2015-04-09 | 197 | 197 | 196 | 197 | 6,000 | 1,970 |
| 2015-04-08 | 197 | 198 | 196 | 196 | 24,000 | 1,960 |
| 2015-04-07 | 196 | 198 | 196 | 198 | 6,000 | 1,980 |
| 2015-04-06 | 199 | 199 | 196 | 199 | 11,000 | 1,990 |
| 2015-04-03 | 198 | 199 | 197 | 199 | 5,000 | 1,990 |
| 2015-04-02 | 197 | 200 | 197 | 199 | 9,000 | 1,990 |
| 2015-04-01 | 200 | 200 | 197 | 197 | 18,000 | 1,970 |
| 2015-03-31 | 201 | 202 | 201 | 201 | 6,000 | 2,010 |
| 2015-03-30 | 201 | 202 | 201 | 201 | 5,000 | 2,010 |
| 2015-03-27 | 204 | 204 | 201 | 201 | 4,000 | 2,010 |
| 2015-03-26 | 206 | 206 | 206 | 206 | 5,000 | 2,060 |
| 2015-03-25 | 207 | 208 | 206 | 206 | 12,000 | 2,060 |
| 2015-03-24 | 202 | 210 | 202 | 207 | 35,000 | 2,070 |
| 2015-03-23 | 202 | 203 | 201 | 203 | 21,000 | 2,030 |
| 2015-03-20 | 203 | 203 | 202 | 202 | 17,000 | 2,020 |
| 2015-03-19 | 204 | 204 | 203 | 203 | 15,000 | 2,030 |
| 2015-03-18 | 204 | 206 | 204 | 205 | 17,000 | 2,050 |
| 2015-03-17 | 204 | 205 | 203 | 205 | 19,000 | 2,050 |
| 2015-03-16 | 205 | 205 | 203 | 205 | 45,000 | 2,050 |
| 2015-03-13 | 208 | 208 | 204 | 205 | 31,000 | 2,050 |
| 2015-03-12 | 208 | 209 | 206 | 208 | 12,000 | 2,080 |
| 2015-03-11 | 205 | 208 | 204 | 207 | 23,000 | 2,070 |
| 2015-03-10 | 205 | 209 | 205 | 207 | 14,000 | 2,070 |
| 2015-03-09 | 204 | 206 | 204 | 204 | 14,000 | 2,040 |
| 2015-03-06 | 206 | 208 | 205 | 206 | 22,000 | 2,060 |
| 2015-03-05 | 205 | 206 | 205 | 206 | 17,000 | 2,060 |
| 2015-03-04 | 205 | 205 | 204 | 205 | 31,000 | 2,050 |
| 2015-03-03 | 208 | 208 | 205 | 207 | 48,000 | 2,070 |
| 2015-03-02 | 205 | 210 | 205 | 209 | 56,000 | 2,090 |
| 2015-02-27 | 204 | 205 | 204 | 205 | 18,000 | 2,050 |
| 2015-02-26 | 205 | 205 | 204 | 204 | 11,000 | 2,040 |
| 2015-02-25 | 206 | 206 | 204 | 204 | 6,000 | 2,040 |
| 2015-02-24 | 204 | 205 | 204 | 204 | 18,000 | 2,040 |
| 2015-02-23 | 204 | 207 | 204 | 205 | 28,000 | 2,050 |
| 2015-02-20 | 204 | 204 | 203 | 204 | 27,000 | 2,040 |
| 2015-02-19 | 205 | 205 | 204 | 204 | 17,000 | 2,040 |
| 2015-02-18 | 205 | 205 | 204 | 205 | 21,000 | 2,050 |
| 2015-02-17 | 205 | 206 | 205 | 206 | 13,000 | 2,060 |
| 2015-02-16 | 205 | 207 | 204 | 205 | 65,000 | 2,050 |
| 2015-02-13 | 209 | 216 | 209 | 210 | 67,000 | 2,100 |
| 2015-02-12 | 208 | 212 | 208 | 209 | 54,000 | 2,090 |
| 2015-02-10 | 208 | 211 | 208 | 208 | 26,000 | 2,080 |
| 2015-02-09 | 210 | 211 | 208 | 208 | 13,000 | 2,080 |
| 2015-02-06 | 206 | 209 | 205 | 208 | 33,000 | 2,080 |
| 2015-02-05 | 209 | 209 | 207 | 207 | 16,000 | 2,070 |
| 2015-02-04 | 210 | 211 | 210 | 211 | 6,000 | 2,110 |
| 2015-02-03 | 215 | 215 | 206 | 207 | 24,000 | 2,070 |
| 2015-02-02 | 210 | 213 | 210 | 213 | 8,000 | 2,130 |
| 2015-01-30 | 213 | 213 | 210 | 213 | 42,000 | 2,130 |
| 2015-01-29 | 217 | 219 | 211 | 211 | 45,000 | 2,110 |
| 2015-01-28 | 223 | 228 | 214 | 219 | 147,000 | 2,190 |
| 2015-01-27 | 207 | 211 | 207 | 211 | 21,000 | 2,110 |
| 2015-01-26 | 207 | 208 | 207 | 208 | 13,000 | 2,080 |
| 2015-01-23 | 206 | 206 | 205 | 206 | 15,000 | 2,060 |
| 2015-01-22 | 204 | 205 | 204 | 205 | 6,000 | 2,050 |
| 2015-01-21 | 205 | 205 | 203 | 205 | 14,000 | 2,050 |
| 2015-01-20 | 206 | 206 | 204 | 204 | 12,000 | 2,040 |
| 2015-01-19 | 205 | 206 | 204 | 206 | 17,000 | 2,060 |
| 2015-01-16 | 206 | 206 | 203 | 204 | 6,000 | 2,040 |
| 2015-01-15 | 205 | 206 | 204 | 204 | 20,000 | 2,040 |
| 2015-01-14 | 207 | 207 | 205 | 205 | 14,000 | 2,050 |
| 2015-01-13 | 206 | 206 | 205 | 206 | 13,000 | 2,060 |
| 2015-01-09 | 209 | 210 | 206 | 206 | 12,000 | 2,060 |
| 2015-01-08 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2015-01-07 | 205 | 209 | 205 | 208 | 14,000 | 2,080 |
| 2015-01-06 | 207 | 208 | 205 | 205 | 29,000 | 2,050 |
| 2015-01-05 | 210 | 213 | 206 | 207 | 53,000 | 2,070 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
