1. HOME >
  2. 株価時系列 >
  3. 6342 >
  4. 2018年

6342 (株)太平製作所 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,3152,3152,3152,3153002,315
2018-12-272,2612,2652,2612,2652002,265
2018-12-262,1022,1022,1022,1021002,102
2018-12-252,1022,3022,0022,3029002,302
2018-12-212,1612,1992,1022,1991,4002,199
2018-12-202,2532,2952,2532,2611,5002,261
2018-12-192,3002,3022,2852,2921,0002,292
2018-12-182,3512,3512,3492,3501,5002,350
2018-12-172,2882,4502,2882,3511,5002,351
2018-12-142,2942,2942,2852,28530,9002,285
2018-12-132,2302,2302,2302,2301002,230
2018-12-122,2792,2792,2152,2301,3002,230
2018-12-112,3292,3292,3292,3291002,329
2018-12-10---2,379-2,379
2018-12-072,3382,3792,3382,3792002,379
2018-12-06---2,388-2,388
2018-12-052,4002,4002,3882,3884,2002,388
2018-12-042,4032,4032,4002,4001,6002,400
2018-12-032,4042,4042,4012,4015002,401
2018-11-302,4402,4402,4002,4349002,434
2018-11-292,4202,4542,4052,4357002,435
2018-11-282,3902,3902,3702,3703002,370
2018-11-27---2,440-2,440
2018-11-26---2,440-2,440
2018-11-222,4042,4402,4002,4403002,440
2018-11-212,4732,4732,4542,4544002,454
2018-11-20---2,356-2,356
2018-11-19---2,356-2,356
2018-11-16---2,356-2,356
2018-11-152,3562,3562,3562,3561002,356
2018-11-142,4072,4072,3652,3652002,365
2018-11-132,4962,4962,3752,4501,1002,450
2018-11-122,4552,4962,4462,4965002,496
2018-11-092,5102,5502,5102,5501,8002,550
2018-11-082,5002,5402,5002,5151,1002,515
2018-11-072,3602,5002,3602,5003,1002,500
2018-11-06---2,330-2,330
2018-11-052,3302,3302,3302,3303002,330
2018-11-02---2,330-2,330
2018-11-01---2,330-2,330
2018-10-312,3302,3302,3302,3303002,330
2018-10-302,3132,3632,3132,3303002,330
2018-10-292,3302,3302,3012,3303002,330
2018-10-262,3302,3802,3302,3802002,380
2018-10-252,3502,4292,3302,3804002,380
2018-10-242,3882,4382,3882,4382002,438
2018-10-23---2,438-2,438
2018-10-222,4292,4382,3792,4386002,438
2018-10-192,3802,4292,3802,4292002,429
2018-10-182,4292,4292,4292,4291002,429
2018-10-172,3992,3992,3992,3991002,399
2018-10-162,3072,3572,3072,3573002,357
2018-10-152,3402,3902,3402,3902002,390
2018-10-12---2,390-2,390
2018-10-112,3402,3902,3402,3903,1002,390
2018-10-102,3702,3902,3402,3904002,390
2018-10-092,3702,4202,3702,4203002,420
2018-10-052,4202,4202,4202,4202002,420
2018-10-042,4252,4252,4252,4251,6002,425
2018-10-032,3952,4292,3952,4253002,425
2018-10-022,4002,4392,4002,4392002,439
2018-10-01---2,437-2,437
2018-09-282,4102,4372,4102,4374002,437
2018-09-27---2,450-2,450
2018-09-262,4502,4502,4502,4501002,450
2018-09-252,4072,4502,4072,4508002,450
2018-09-212,4902,4902,4902,4903002,490
2018-09-202,4512,4802,4302,4803002,480
2018-09-19---2,460-2,460
2018-09-182,4602,4602,4602,4603002,460
2018-09-142,4102,4602,4102,4604002,460
2018-09-13---2,485-2,485
2018-09-122,4852,4852,4852,4852002,485
2018-09-11---2,485-2,485
2018-09-102,4502,4852,4502,4852002,485
2018-09-072,5002,5002,5002,5001,0002,500
2018-09-062,4102,5002,4102,5005002,500
2018-09-052,5102,5102,5102,5103002,510
2018-09-042,4982,4982,4802,4983002,498
2018-09-03---2,517-2,517
2018-08-312,5172,5172,5172,5172002,517
2018-08-302,4412,4992,4412,4984002,498
2018-08-29---2,491-2,491
2018-08-28---2,491-2,491
2018-08-272,4912,4912,4912,4914002,491
2018-08-242,3752,4762,3752,4763002,476
2018-08-23---2,475-2,475
2018-08-222,4272,4772,4272,4754002,475
2018-08-212,5272,5272,5272,5273002,527
2018-08-202,3292,4312,3292,4279002,427
2018-08-17---2,341-2,341
2018-08-16---2,341-2,341
2018-08-15---2,341-2,341
2018-08-142,3442,3442,2912,3419002,341
2018-08-132,3112,3462,0502,3464,9002,346
2018-08-102,4602,5472,4602,5408002,540
2018-08-092,4502,5002,4502,5007002,500
2018-08-08---2,533-2,533
2018-08-07---2,533-2,533
2018-08-062,5332,5332,5332,5333002,533
2018-08-032,4432,5332,4432,5331,7002,533
2018-08-022,5432,5432,5432,5431002,543
2018-08-01---2,547-2,547
2018-07-312,5472,5472,5472,5471002,547
2018-07-30---2,548-2,548
2018-07-27---2,548-2,548
2018-07-26---2,548-2,548
2018-07-25---2,548-2,548
2018-07-242,5482,5482,5222,5483002,548
2018-07-232,5132,5132,5132,5132,5002,513
2018-07-202,5382,5452,5352,5451,3002,545
2018-07-192,5152,5492,5002,5471,5002,547
2018-07-182,4902,5102,4902,5101,4002,510
2018-07-17---2,490-2,490
2018-07-132,4902,4902,4902,4901002,490
2018-07-12---2,492-2,492
2018-07-11---2,492-2,492
2018-07-10---2,492-2,492
2018-07-092,4472,4922,4472,4922002,492
2018-07-06---2,497-2,497
2018-07-052,4602,4972,4602,4971,7002,497
2018-07-042,5182,5182,4052,4602,8002,460
2018-07-032,4782,5192,4782,5185002,518
2018-07-022,4752,5202,4752,5202002,520
2018-06-292,5252,5252,5252,5251,9002,525
2018-06-282,3962,4752,3962,4753,3002,475
2018-06-272,3962,3962,3962,3961002,396
2018-06-262,4502,4502,3962,3963,6002,396
2018-06-252,4752,4752,4752,4758,2002,475
2018-06-22---2,478-2,478
2018-06-212,4972,4972,4282,4787002,478
2018-06-202,4972,4972,4972,4972,6002,497
2018-06-192,4652,4972,4652,4971,8002,497
2018-06-182,4702,4732,4702,4733002,473
2018-06-152,4752,4752,4702,4709002,470
2018-06-142,4562,4722,4562,4722002,472
2018-06-132,4552,4552,4552,4554002,455
2018-06-122,4722,4722,4602,4602002,460
2018-06-112,4622,4732,4602,4601,2002,460
2018-06-082,4602,4742,4552,4735002,473
2018-06-072,4742,4742,4742,4745002,474
2018-06-062,4312,4702,4312,4703002,470
2018-06-052,4662,4662,4662,4663002,466
2018-06-042,4222,4432,4222,4432002,443
2018-06-012,4062,4432,4062,4432002,443
2018-05-312,4792,4792,4072,4455002,445
2018-05-30---2,484-2,484
2018-05-29---2,484-2,484
2018-05-28---2,484-2,484
2018-05-25---2,484-2,484
2018-05-24---2,484-2,484
2018-05-23---2,484-2,484
2018-05-22---2,484-2,484
2018-05-212,4962,4962,4442,4848002,484
2018-05-18---2,483-2,483
2018-05-172,4742,4832,4482,4835002,483
2018-05-162,4282,5242,4282,5243002,524
2018-05-152,4752,5252,4752,5253002,525
2018-05-142,4172,4502,4112,4252,3002,425
2018-05-112,5512,5762,5502,5601,8002,560
2018-05-102,5972,5972,5772,5772002,577
2018-05-092,6352,6352,5512,5661,4002,566
2018-05-082,6982,6982,5972,6006,0002,600
2018-05-072,5002,5502,4982,5484,4002,548
2018-05-022,4972,4972,4972,4971002,497
2018-05-012,4502,4982,4502,4983002,498
2018-04-272,3982,4992,3972,4992,0002,499
2018-04-26---2,399-2,399
2018-04-25---2,399-2,399
2018-04-24---2,399-2,399
2018-04-232,3702,3992,3702,3993002,399
2018-04-202,3442,3702,3442,3702002,370
2018-04-192,3402,3702,3402,3702002,370
2018-04-182,3502,3692,3372,3371,7002,337
2018-04-172,3512,3512,3362,3365002,336
2018-04-162,3502,3972,3502,3977002,397
2018-04-132,3492,4012,3492,4002,4002,400
2018-04-122,3492,3492,3492,3492002,349
2018-04-092,3222,3662,3162,3661,7002,366
2018-04-052,3722,3722,3712,3726002,372
2018-04-042,3722,3722,3722,3721002,372
2018-04-032,3402,3722,3222,3724002,372
2018-03-302,3712,3712,3712,3711,1002,371
2018-03-282,3302,4212,3302,4218002,421
2018-03-272,4022,4202,3932,4204002,420
2018-03-262,4022,4022,4022,4021002,402
2018-03-232,4052,4052,4022,4025002,402
2018-03-222,4402,4402,4032,4332,5002,433
2018-03-202,4062,4742,4062,4749002,474
2018-03-192,4442,4452,4442,4441,1002,444
2018-03-162,4342,4452,4202,4341,8002,434
2018-03-132,4642,4922,4642,4925002,492
2018-03-122,4582,4602,4202,4201,1002,420
2018-03-052,4582,4582,4582,4583002,458
2018-03-022,4452,4652,4452,4586002,458
2018-03-012,4742,4742,4512,4516002,451
2018-02-282,4742,4742,4742,4743002,474
2018-02-272,4772,4772,4602,4651,5002,465
2018-02-262,4772,4772,4772,4772002,477
2018-02-232,4792,4792,4772,4773002,477
2018-02-222,4662,4662,4652,4656002,465
2018-02-212,4782,4982,4702,4701,1002,470
2018-02-202,4712,4782,4702,4783002,478
2018-02-192,4862,4862,4802,4809002,480
2018-02-162,4922,4922,4902,4904002,490
2018-02-152,4802,5492,4652,5492,7002,549
2018-02-142,5182,5182,4802,4802002,480
2018-02-132,4662,4682,4662,4683,1002,468
2018-02-092,5482,5482,4652,4654002,465
2018-02-082,4992,5482,4992,5484002,548
2018-02-072,5492,5492,5492,5492002,549
2018-02-062,4892,5002,4222,5009002,500
2018-02-052,5592,5602,5592,5606002,560
2018-02-022,5702,5702,5702,5703002,570
2018-02-012,5702,5702,5702,5702002,570
2018-01-312,5702,5702,5702,5701002,570
2018-01-302,5602,5602,5122,5123002,512
2018-01-292,5582,5602,5582,5602002,560
2018-01-252,5612,5612,5602,5601,0002,560
2018-01-242,5892,5902,5702,5708002,570
2018-01-232,5902,5902,5902,5901,0002,590
2018-01-222,5902,5902,5902,5904002,590
2018-01-192,5602,5802,5602,5806002,580
2018-01-182,5602,5792,5602,5796002,579
2018-01-172,5692,5692,5652,5652002,565
2018-01-152,5702,5702,5702,5702002,570
2018-01-122,5702,5702,5702,5701002,570
2018-01-112,5502,5842,5502,5841,9002,584
2018-01-102,5602,5902,5602,5897002,589
2018-01-092,5592,5592,5592,5594002,559
2018-01-052,5332,5342,5332,5346002,534
2018-01-042,5682,5682,5302,5301,5002,530

分割・併合履歴 ： [2017-09-27]1株→0.1株