1. HOME >
  2. 株価時系列 >
  3. 6342 >
  4. 2016年

6342 (株)太平製作所 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3023223523223319,0002,330
2016-12-2923023523023333,0002,330
2016-12-2822823022723025,0002,300
2016-12-2722422722322770,0002,270
2016-12-2622723022622827,0002,280
2016-12-2223223323123124,0002,310
2016-12-2123823923323330,0002,330
2016-12-2024324323624123,0002,410
2016-12-1924524724324529,0002,450
2016-12-1623224623224680,0002,460
2016-12-1523323323223233,0002,320
2016-12-1423223223123224,0002,320
2016-12-1323223423023421,0002,340
2016-12-1223923923423614,0002,360
2016-12-0923223523123416,0002,340
2016-12-0823423923123135,0002,310
2016-12-0723223323023121,0002,310
2016-12-0623323323123221,0002,320
2016-12-0524124123323367,0002,330
2016-12-0223023322923328,0002,330
2016-12-0123323323223220,0002,320
2016-11-3023923923123242,0002,320
2016-11-2922623522623421,0002,340
2016-11-2822722722422525,0002,250
2016-11-25239239223228106,0002,280
2016-11-2424324524024242,0002,420
2016-11-2224824824024152,0002,410
2016-11-21249249242246101,0002,460
2016-11-18236242230242100,0002,420
2016-11-17223243223235310,0002,350
2016-11-1622022121422170,0002,210
2016-11-1522622621421463,0002,140
2016-11-1422623122122695,0002,260
2016-11-11240250229229217,0002,290
2016-11-10240242229235292,0002,350
2016-11-09245245209228380,0002,280
2016-11-082632702252451,753,0002,450
2016-11-0720220220220265,0002,020
2016-11-0415715715115235,0001,520
2016-11-021551551551554,0001,550
2016-11-011551551551552,0001,550
2016-10-311561561541545,0001,540
2016-10-2815515515415510,0001,550
2016-10-271561561561562,0001,560
2016-10-261551561551569,0001,560
2016-10-251541541531532,0001,530
2016-10-241531531531533,0001,530
2016-10-2115515615415420,0001,540
2016-10-201541541531545,0001,540
2016-10-191531551531553,0001,550
2016-10-181541541521539,0001,530
2016-10-1715315415315417,0001,540
2016-10-1415116015115399,0001,530
2016-10-1315015114915169,0001,510
2016-10-1215215215015014,0001,500
2016-10-111501501501507,0001,500
2016-10-0715115115015017,0001,500
2016-10-0615315315115110,0001,510
2016-10-0515315415115332,0001,530
2016-10-041541541531544,0001,540
2016-10-031541541541541,0001,540
2016-09-3015415415115213,0001,520
2016-09-291561571561573,0001,570
2016-09-281531551531553,0001,550
2016-09-261531581531583,0001,580
2016-09-211581581581586,0001,580
2016-09-2015215615215612,0001,560
2016-09-161531531531535,0001,530
2016-09-151531531531532,0001,530
2016-09-141531531531531,0001,530
2016-09-131531531531531,0001,530
2016-09-121531581531548,0001,540
2016-09-081581581581584,0001,580
2016-09-0715315815315812,0001,580
2016-09-051581591561565,0001,560
2016-09-021531561531568,0001,560
2016-08-311531551521526,0001,520
2016-08-3014415214414792,0001,470
2016-08-2914114313514362,0001,430
2016-08-2614514514014159,0001,410
2016-08-251511511501506,0001,500
2016-08-2415015114714922,0001,490
2016-08-2315415515215313,0001,530
2016-08-221591591591596,0001,590
2016-08-181551561551559,0001,550
2016-08-1715515715515510,0001,550
2016-08-1215415415115217,0001,520
2016-08-101551561551563,0001,560
2016-08-091551551541546,0001,540
2016-08-051571571531534,0001,530
2016-08-041571571571571,0001,570
2016-08-021571571551552,0001,550
2016-08-011551561551562,0001,560
2016-07-291561561541558,0001,550
2016-07-281561591561594,0001,590
2016-07-271581581581582,0001,580
2016-07-261571571571572,0001,570
2016-07-251591601591603,0001,600
2016-07-2216016015415926,0001,590
2016-07-2116716716016037,0001,600
2016-07-2016116816116817,0001,680
2016-07-191611631601638,0001,630
2016-07-151591601581606,0001,600
2016-07-141581581581583,0001,580
2016-07-131601601581584,0001,580
2016-07-121591591591592,0001,590
2016-07-081591591591591,0001,590
2016-07-071621621621622,0001,620
2016-07-0516216216016114,0001,610
2016-07-041551551551551,0001,550
2016-07-011551551551551,0001,550
2016-06-3015715715715725,0001,570
2016-06-291491521491507,0001,500
2016-06-281481481481482,0001,480
2016-06-271441461441462,0001,460
2016-06-2415015014414413,0001,440
2016-06-2315215214915014,0001,500
2016-06-221531551531546,0001,540
2016-06-2116416416216213,0001,620
2016-06-2015715915715935,0001,590
2016-06-1714715014715011,0001,500
2016-06-1614915214814812,0001,480
2016-06-151501501501501,0001,500
2016-06-141491501481495,0001,490
2016-06-131521521511528,0001,520
2016-06-101551551551554,0001,550
2016-06-091541541541544,0001,540
2016-06-0815515615515520,0001,550
2016-06-071571571561567,0001,560
2016-06-061621621561567,0001,560
2016-06-0315616215616213,0001,620
2016-06-011581581571584,0001,580
2016-05-3116216316116312,0001,630
2016-05-301571571571574,0001,570
2016-05-271571571551554,0001,550
2016-05-261561561541563,0001,560
2016-05-251561561561566,0001,560
2016-05-2415515615415522,0001,550
2016-05-2315915915715713,0001,570
2016-05-2015416015415712,0001,570
2016-05-191551551541548,0001,540
2016-05-1816016015515515,0001,550
2016-05-1716116115816016,0001,600
2016-05-1617317315916144,0001,610
2016-05-1318118417817812,0001,780
2016-05-121771771761765,0001,760
2016-05-111751751701726,0001,720
2016-05-1017417517317515,0001,750
2016-05-0916816916616914,0001,690
2016-05-061711711701707,0001,700
2016-05-0217317417017410,0001,740
2016-04-281761771741749,0001,740
2016-04-271711711711713,0001,710
2016-04-2617817816516922,0001,690
2016-04-251811811781788,0001,780
2016-04-2217017817017820,0001,780
2016-04-211721721701716,0001,710
2016-04-201681721671727,0001,720
2016-04-191691691681683,0001,680
2016-04-181671711671712,0001,710
2016-04-1416917116917111,0001,710
2016-04-1316316416316412,0001,640
2016-04-121661661661661,0001,660
2016-04-111641641641641,0001,640
2016-04-071611611591593,0001,590
2016-04-051671671621628,0001,620
2016-04-041651651611626,0001,620
2016-04-011621651621654,0001,650
2016-03-311671671671672,0001,670
2016-03-301651701651674,0001,670
2016-03-281701701671673,0001,670
2016-03-251681681681681,0001,680
2016-03-241711711701715,0001,710
2016-03-221711721711724,0001,720
2016-03-181691691691691,0001,690
2016-03-171701701701703,0001,700
2016-03-1617517516816811,0001,680
2016-03-1517717817517517,0001,750
2016-03-141701701681704,0001,700
2016-03-111721721721721,0001,720
2016-03-101711711711713,0001,710
2016-03-091691701691702,0001,700
2016-03-081711711671698,0001,690
2016-03-0716917116917110,0001,710
2016-03-0417217216216930,0001,690
2016-03-031711711711713,0001,710
2016-03-021681701681707,0001,700
2016-03-0116916916516611,0001,660
2016-02-2918018016916913,0001,690
2016-02-2617918017417514,0001,750
2016-02-2517017917017911,0001,790
2016-02-2416217416116914,0001,690
2016-02-2315716415716212,0001,620
2016-02-2215415615115615,0001,560
2016-02-191441491441497,0001,490
2016-02-181481511461479,0001,470
2016-02-1714614814514711,0001,470
2016-02-1614515014514912,0001,490
2016-02-1515115514514932,0001,490
2016-02-1213213813013848,0001,380
2016-02-1016216814714728,0001,470
2016-02-0917017016216213,0001,620
2016-02-0817017416517413,0001,740
2016-02-0519019017117233,0001,720
2016-02-041881921881905,0001,900
2016-02-031901901891892,0001,890
2016-02-021891921891925,0001,920
2016-02-011891891851886,0001,880
2016-01-291841861841867,0001,860
2016-01-281841841831835,0001,830
2016-01-271821831821836,0001,830
2016-01-261761811761808,0001,800
2016-01-251781801771798,0001,790
2016-01-2217018516918135,0001,810
2016-01-2118018216416437,0001,640
2016-01-2019419418518522,0001,850
2016-01-1919120019119532,0001,950
2016-01-1819719718719354,0001,930
2016-01-152072102072107,0002,100
2016-01-1421121520620721,0002,070
2016-01-1321121521121511,0002,150
2016-01-1221722120921028,0002,100
2016-01-072242242242243,0002,240
2016-01-062192232172238,0002,230
2016-01-052182192172198,0002,190
2016-01-0421821821621610,0002,160

分割・併合履歴 ： [2017-09-27]1株→0.1株