6342 (株)太平製作所の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,529	2,530	2,529	2,530	1,500	2,530
2017-12-27	2,530	2,530	2,521	2,521	200	2,521
2017-12-26	2,513	2,564	2,463	2,564	2,700	2,564
2017-12-25	2,570	2,570	2,501	2,513	7,700	2,513
2017-12-22	2,570	2,570	2,570	2,570	2,300	2,570
2017-12-21	2,556	2,570	2,556	2,570	1,200	2,570
2017-12-20	2,569	2,569	2,556	2,556	400	2,556
2017-12-19	2,570	2,570	2,562	2,562	600	2,562
2017-12-18	2,575	2,576	2,575	2,576	600	2,576
2017-12-14	2,571	2,571	2,571	2,571	200	2,571
2017-12-13	2,600	2,600	2,572	2,598	400	2,598
2017-12-12	2,600	2,600	2,600	2,600	200	2,600
2017-12-11	2,600	2,600	2,600	2,600	100	2,600
2017-12-08	2,606	2,645	2,556	2,645	2,200	2,645
2017-12-07	2,556	2,656	2,556	2,656	200	2,656
2017-12-06	2,631	2,631	2,556	2,556	500	2,556
2017-12-05	2,714	2,729	2,664	2,664	6,000	2,664
2017-12-04	2,532	2,590	2,520	2,585	2,400	2,585
2017-12-01	2,532	2,532	2,520	2,520	200	2,520
2017-11-30	2,465	2,510	2,465	2,510	1,800	2,510
2017-11-29	2,469	2,469	2,469	2,469	100	2,469
2017-11-28	2,460	2,469	2,460	2,469	800	2,469
2017-11-27	2,466	2,466	2,460	2,460	200	2,460
2017-11-24	2,451	2,467	2,449	2,450	900	2,450
2017-11-22	2,451	2,451	2,451	2,451	500	2,451
2017-11-21	2,472	2,472	2,472	2,472	300	2,472
2017-11-20	2,472	2,472	2,446	2,446	200	2,446
2017-11-16	2,422	2,422	2,422	2,422	200	2,422
2017-11-15	2,511	2,511	2,415	2,420	1,100	2,420
2017-11-13	2,501	2,585	2,501	2,585	900	2,585
2017-11-10	2,650	2,650	2,593	2,593	300	2,593
2017-11-09	2,638	2,639	2,630	2,635	1,100	2,635
2017-11-08	2,635	2,638	2,635	2,638	1,200	2,638
2017-11-07	2,638	2,638	2,625	2,638	400	2,638
2017-11-06	2,638	2,638	2,638	2,638	200	2,638
2017-11-02	2,638	2,640	2,621	2,638	1,000	2,638
2017-11-01	2,640	2,640	2,607	2,638	1,200	2,638
2017-10-31	2,650	2,650	2,601	2,640	1,900	2,640
2017-10-30	2,610	2,639	2,601	2,639	500	2,639
2017-10-27	2,610	2,610	2,610	2,610	100	2,610
2017-10-26	2,599	2,599	2,599	2,599	200	2,599
2017-10-25	2,630	2,630	2,582	2,582	1,000	2,582
2017-10-24	2,610	2,610	2,610	2,610	100	2,610
2017-10-23	2,629	2,629	2,605	2,629	500	2,629
2017-10-20	2,600	2,606	2,600	2,605	400	2,605
2017-10-19	2,605	2,607	2,605	2,607	200	2,607
2017-10-18	2,630	2,639	2,583	2,635	1,500	2,635
2017-10-17	2,620	2,639	2,620	2,630	800	2,630
2017-10-16	2,630	2,630	2,630	2,630	100	2,630
2017-10-13	2,631	2,649	2,631	2,649	1,000	2,649
2017-10-12	2,640	2,640	2,640	2,640	500	2,640
2017-10-10	2,601	2,640	2,554	2,640	2,300	2,640
2017-10-06	2,642	2,643	2,625	2,625	500	2,625
2017-10-05	2,586	2,646	2,586	2,646	900	2,646
2017-10-04	2,588	2,588	2,585	2,586	600	2,586
2017-10-02	2,585	2,612	2,569	2,612	1,600	2,612
2017-09-29	2,655	2,655	2,580	2,614	1,700	2,614
2017-09-28	2,580	2,667	2,580	2,648	700	2,648
2017-09-27	2,520	2,550	2,520	2,540	600	2,540
2017-09-26	262	262	255	257	14,000	2,570
2017-09-25	261	264	249	262	23,000	2,620
2017-09-22	268	278	254	262	62,000	2,620
2017-09-21	245	304	245	278	901,000	2,780
2017-09-20	240	247	240	245	24,000	2,450
2017-09-19	238	238	237	238	8,000	2,380
2017-09-15	240	240	238	238	8,000	2,380
2017-09-14	239	240	239	240	6,000	2,400
2017-09-13	238	238	236	236	12,000	2,360
2017-09-12	238	240	238	240	2,000	2,400
2017-09-11	232	240	232	240	10,000	2,400
2017-09-08	240	241	236	237	17,000	2,370
2017-09-07	242	244	240	240	16,000	2,400
2017-09-06	239	240	237	240	4,000	2,400
2017-09-05	243	243	240	240	10,000	2,400
2017-09-04	243	243	240	243	18,000	2,430
2017-09-01	243	246	243	243	36,000	2,430
2017-08-31	244	245	243	243	20,000	2,430
2017-08-30	244	244	242	244	15,000	2,440
2017-08-29	245	245	245	245	6,000	2,450
2017-08-28	245	245	244	244	21,000	2,440
2017-08-24	249	250	245	248	65,000	2,480
2017-08-23	250	251	249	251	11,000	2,510
2017-08-21	252	252	250	250	9,000	2,500
2017-08-18	253	254	253	254	2,000	2,540
2017-08-17	255	255	253	253	4,000	2,530
2017-08-16	253	255	253	255	4,000	2,550
2017-08-15	253	253	251	252	12,000	2,520
2017-08-14	247	253	247	253	7,000	2,530
2017-08-10	257	261	257	261	7,000	2,610
2017-08-09	261	261	257	260	9,000	2,600
2017-08-08	259	260	259	260	3,000	2,600
2017-08-07	258	262	258	262	14,000	2,620
2017-08-04	258	259	255	258	13,000	2,580
2017-08-03	261	261	259	259	7,000	2,590
2017-08-02	260	262	260	262	6,000	2,620
2017-08-01	259	259	259	259	3,000	2,590
2017-07-31	261	261	261	261	4,000	2,610
2017-07-28	259	261	257	261	9,000	2,610
2017-07-27	264	264	264	264	2,000	2,640
2017-07-26	265	266	265	266	5,000	2,660
2017-07-25	264	264	264	264	3,000	2,640
2017-07-24	264	264	264	264	2,000	2,640
2017-07-21	267	267	265	267	30,000	2,670
2017-07-20	264	266	264	265	7,000	2,650
2017-07-19	265	267	263	263	14,000	2,630
2017-07-18	268	268	263	266	21,000	2,660
2017-07-14	266	268	266	268	20,000	2,680
2017-07-13	266	267	266	266	11,000	2,660
2017-07-12	266	267	266	267	11,000	2,670
2017-07-11	265	266	264	266	16,000	2,660
2017-07-10	268	268	265	265	10,000	2,650
2017-07-07	266	266	266	266	2,000	2,660
2017-07-06	265	268	264	268	8,000	2,680
2017-07-05	271	271	266	266	10,000	2,660
2017-07-04	271	271	269	271	16,000	2,710
2017-07-03	273	274	270	273	14,000	2,730
2017-06-30	273	273	270	273	35,000	2,730
2017-06-29	275	275	272	273	16,000	2,730
2017-06-28	270	275	270	273	56,000	2,730
2017-06-27	263	271	263	269	39,000	2,690
2017-06-26	261	266	261	266	42,000	2,660
2017-06-23	264	266	262	266	14,000	2,660
2017-06-22	265	268	263	268	22,000	2,680
2017-06-21	269	269	260	268	36,000	2,680
2017-06-20	277	277	267	268	33,000	2,680
2017-06-19	259	265	259	265	40,000	2,650
2017-06-16	271	271	261	267	63,000	2,670
2017-06-15	276	286	267	268	277,000	2,680
2017-06-14	244	324	239	324	256,000	3,240
2017-06-13	239	245	238	244	53,000	2,440
2017-06-12	230	235	230	235	18,000	2,350
2017-06-09	235	235	231	231	11,000	2,310
2017-06-08	234	234	234	234	2,000	2,340
2017-06-07	235	235	235	235	1,000	2,350
2017-06-06	236	236	236	236	1,000	2,360
2017-06-05	236	236	235	235	7,000	2,350
2017-06-02	236	236	234	235	8,000	2,350
2017-06-01	234	234	234	234	5,000	2,340
2017-05-31	238	238	235	238	13,000	2,380
2017-05-29	234	236	234	235	7,000	2,350
2017-05-26	234	239	232	239	14,000	2,390
2017-05-25	236	238	236	238	3,000	2,380
2017-05-24	235	236	235	236	2,000	2,360
2017-05-23	239	239	235	235	11,000	2,350
2017-05-22	235	237	233	233	13,000	2,330
2017-05-19	232	232	232	232	3,000	2,320
2017-05-18	235	235	230	232	11,000	2,320
2017-05-17	234	240	234	236	13,000	2,360
2017-05-16	229	234	229	234	5,000	2,340
2017-05-15	234	234	227	227	24,000	2,270
2017-05-12	234	236	234	235	10,000	2,350
2017-05-11	235	238	234	236	24,000	2,360
2017-05-10	234	235	232	235	18,000	2,350
2017-05-09	232	236	232	236	18,000	2,360
2017-05-08	231	233	231	232	31,000	2,320
2017-05-02	228	233	228	233	4,000	2,330
2017-05-01	229	232	229	232	5,000	2,320
2017-04-28	232	232	231	231	6,000	2,310
2017-04-27	226	229	226	229	6,000	2,290
2017-04-26	230	230	230	230	3,000	2,300
2017-04-21	233	233	233	233	4,000	2,330
2017-04-20	228	228	228	228	4,000	2,280
2017-04-19	228	228	228	228	1,000	2,280
2017-04-18	226	226	226	226	3,000	2,260
2017-04-17	216	222	216	222	5,000	2,220
2017-04-14	220	224	220	224	6,000	2,240
2017-04-12	220	224	215	220	25,000	2,200
2017-04-11	229	233	227	227	10,000	2,270
2017-04-10	229	229	229	229	7,000	2,290
2017-04-07	225	225	224	225	9,000	2,250
2017-04-06	234	234	224	224	39,000	2,240
2017-04-05	236	240	233	234	16,000	2,340
2017-04-04	245	246	232	236	40,000	2,360
2017-04-03	250	252	245	245	20,000	2,450
2017-03-31	252	252	252	252	8,000	2,520
2017-03-30	253	253	246	252	27,000	2,520
2017-03-29	265	265	254	254	15,000	2,540
2017-03-28	254	258	249	258	50,000	2,580
2017-03-27	247	274	243	261	128,000	2,610
2017-03-24	242	247	242	243	5,000	2,430
2017-03-22	248	248	246	246	10,000	2,460
2017-03-21	245	248	245	248	36,000	2,480
2017-03-17	247	248	246	248	8,000	2,480
2017-03-16	243	247	243	247	20,000	2,470
2017-03-15	241	243	240	243	9,000	2,430
2017-03-14	242	242	241	241	4,000	2,410
2017-03-13	245	249	242	242	19,000	2,420
2017-03-10	245	247	238	244	28,000	2,440
2017-03-09	240	242	238	242	21,000	2,420
2017-03-08	236	242	235	241	39,000	2,410
2017-03-07	237	237	235	235	16,000	2,350
2017-03-06	236	237	236	237	8,000	2,370
2017-03-03	237	238	237	237	9,000	2,370
2017-03-02	235	238	235	238	29,000	2,380
2017-03-01	234	235	233	234	11,000	2,340
2017-02-28	235	236	234	234	9,000	2,340
2017-02-27	235	235	233	235	14,000	2,350
2017-02-24	234	235	232	235	24,000	2,350
2017-02-23	234	236	234	234	25,000	2,340
2017-02-22	241	241	236	236	35,000	2,360
2017-02-21	245	245	241	241	21,000	2,410
2017-02-20	245	245	242	245	25,000	2,450
2017-02-17	243	245	241	245	31,000	2,450
2017-02-16	242	243	239	243	85,000	2,430
2017-02-15	237	243	231	240	268,000	2,400
2017-02-14	275	285	275	285	78,000	2,850
2017-02-13	274	275	269	275	42,000	2,750
2017-02-10	269	277	269	273	45,000	2,730
2017-02-09	273	276	267	270	59,000	2,700
2017-02-08	261	270	257	270	38,000	2,700
2017-02-07	276	279	264	266	48,000	2,660
2017-02-06	264	280	264	275	107,000	2,750
2017-02-03	250	260	250	259	75,000	2,590
2017-02-02	250	252	249	249	59,000	2,490
2017-02-01	236	247	235	247	56,000	2,470
2017-01-31	237	240	237	239	16,000	2,390
2017-01-30	234	239	234	239	22,000	2,390
2017-01-27	235	237	234	237	7,000	2,370
2017-01-26	234	237	233	233	22,000	2,330
2017-01-25	231	234	230	233	8,000	2,330
2017-01-24	230	233	230	231	24,000	2,310
2017-01-23	235	235	230	230	9,000	2,300
2017-01-20	233	233	230	230	13,000	2,300
2017-01-19	231	233	230	231	12,000	2,310
2017-01-18	229	230	227	229	12,000	2,290
2017-01-17	233	233	230	230	12,000	2,300
2017-01-16	231	242	229	233	54,000	2,330
2017-01-13	228	228	228	228	1,000	2,280
2017-01-12	231	231	228	228	14,000	2,280
2017-01-11	230	231	229	229	23,000	2,290
2017-01-10	231	232	228	229	13,000	2,290
2017-01-06	230	230	227	229	52,000	2,290
2017-01-05	236	236	230	231	40,000	2,310
2017-01-04	233	235	231	234	42,000	2,340

分割・併合履歴： [2017-09-27]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6342 (株)太平製作所 の時系列データ [2017年度]

6342 (株)太平製作所の時系列データ [2017年度]