6342 (株)太平製作所の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,330	2,330	2,283	2,283	2,000	2,283
2019-12-27	2,223	2,230	2,223	2,230	300	2,230
2019-12-26	2,189	2,226	2,189	2,223	1,100	2,223
2019-12-25	2,200	2,220	2,200	2,220	200	2,220
2019-12-24	2,229	2,230	2,200	2,200	1,100	2,200
2019-12-23	2,249	2,249	2,229	2,229	2,600	2,229
2019-12-20	2,160	2,170	2,160	2,160	400	2,160
2019-12-19	2,159	2,160	2,159	2,160	300	2,160
2019-12-18	2,135	2,140	2,135	2,137	400	2,137
2019-12-17	2,124	2,126	2,124	2,126	200	2,126
2019-12-16	2,150	2,170	2,148	2,149	1,200	2,149
2019-12-13	2,140	2,150	2,140	2,148	1,600	2,148
2019-12-12	2,230	2,230	2,180	2,180	500	2,180
2019-12-11	2,200	2,230	2,200	2,230	1,000	2,230
2019-12-10	2,200	2,246	2,200	2,246	200	2,246
2019-12-09	2,274	2,274	2,223	2,224	1,800	2,224
2019-12-06	2,205	2,225	2,205	2,224	500	2,224
2019-12-05	2,178	2,238	2,178	2,204	5,100	2,204
2019-12-04	2,201	2,220	2,198	2,210	2,800	2,210
2019-12-03	2,209	2,244	2,209	2,235	900	2,235
2019-12-02	2,171	2,250	2,171	2,200	2,200	2,200
2019-11-29	2,200	2,200	2,171	2,171	800	2,171
2019-11-28	2,130	2,181	2,130	2,181	2,000	2,181
2019-11-27	2,091	2,110	2,077	2,090	1,500	2,090
2019-11-26	2,100	2,100	2,100	2,100	400	2,100
2019-11-25	2,090	2,090	2,084	2,090	400	2,090
2019-11-22	2,058	2,108	2,058	2,108	200	2,108
2019-11-21	2,030	2,066	2,030	2,052	1,500	2,052
2019-11-20	2,061	2,061	2,061	2,061	100	2,061
2019-11-19	2,100	2,110	2,100	2,110	800	2,110
2019-11-18	2,110	2,112	2,090	2,102	1,000	2,102
2019-11-15	2,118	2,120	2,104	2,110	800	2,110
2019-11-14	2,110	2,110	2,110	2,110	100	2,110
2019-11-13	2,089	2,093	2,085	2,085	600	2,085
2019-11-12	2,068	2,073	2,051	2,073	600	2,073
2019-11-11	2,060	2,109	2,040	2,040	2,400	2,040
2019-11-08	2,058	2,058	2,036	2,050	1,200	2,050
2019-11-07	2,060	2,060	2,060	2,060	200	2,060
2019-11-06	2,070	2,070	2,060	2,060	300	2,060
2019-11-05	2,084	2,084	2,038	2,038	400	2,038
2019-11-01	2,034	2,034	2,034	2,034	600	2,034
2019-10-31	2,061	2,064	2,060	2,064	800	2,064
2019-10-30	2,032	2,069	2,030	2,061	700	2,061
2019-10-29	1,995	2,012	1,990	2,012	1,800	2,012
2019-10-28	1,990	2,000	1,990	2,000	400	2,000
2019-10-25	1,980	1,990	1,980	1,980	300	1,980
2019-10-24	1,980	1,980	1,973	1,973	400	1,973
2019-10-23	1,971	1,986	1,971	1,986	200	1,986
2019-10-21	1,970	1,970	1,970	1,970	600	1,970
2019-10-18	1,954	1,954	1,954	1,954	100	1,954
2019-10-17	1,956	1,964	1,956	1,960	700	1,960
2019-10-16	1,996	1,996	1,956	1,956	400	1,956
2019-10-15	1,988	2,003	1,988	2,000	1,400	2,000
2019-10-11	1,950	1,950	1,950	1,950	100	1,950
2019-10-10	-	-	-	1,945	-	1,945
2019-10-09	-	-	-	1,945	-	1,945
2019-10-08	1,940	1,945	1,940	1,945	300	1,945
2019-10-07	1,972	1,972	1,972	1,972	100	1,972
2019-10-04	1,932	1,932	1,932	1,932	500	1,932
2019-10-03	1,932	1,932	1,932	1,932	100	1,932
2019-10-02	1,938	1,952	1,938	1,938	600	1,938
2019-10-01	-	-	-	1,989	-	1,989
2019-09-30	1,990	1,990	1,989	1,989	1,500	1,989
2019-09-27	1,961	1,992	1,959	1,990	500	1,990
2019-09-26	1,954	1,954	1,954	1,954	200	1,954
2019-09-25	1,994	1,994	1,994	1,994	400	1,994
2019-09-24	1,978	1,995	1,976	1,995	1,600	1,995
2019-09-20	1,968	1,969	1,968	1,969	300	1,969
2019-09-19	1,950	1,955	1,950	1,955	600	1,955
2019-09-18	1,913	1,949	1,886	1,949	700	1,949
2019-09-17	1,890	1,960	1,890	1,953	2,300	1,953
2019-09-13	1,894	1,894	1,860	1,861	700	1,861
2019-09-12	1,887	1,887	1,873	1,873	900	1,873
2019-09-11	1,830	1,850	1,830	1,847	3,500	1,847
2019-09-10	1,826	1,826	1,820	1,820	1,000	1,820
2019-09-09	1,812	1,818	1,812	1,818	200	1,818
2019-09-06	1,825	1,825	1,824	1,824	200	1,824
2019-09-05	1,838	1,838	1,830	1,830	300	1,830
2019-09-04	1,840	1,844	1,816	1,816	400	1,816
2019-09-03	1,810	1,810	1,810	1,810	100	1,810
2019-09-02	1,844	1,844	1,844	1,844	100	1,844
2019-08-30	1,873	1,873	1,836	1,860	600	1,860
2019-08-29	1,821	1,837	1,821	1,833	400	1,833
2019-08-28	1,821	1,821	1,821	1,821	300	1,821
2019-08-27	1,826	1,827	1,821	1,821	700	1,821
2019-08-26	1,805	1,848	1,805	1,826	2,000	1,826
2019-08-23	1,886	1,920	1,884	1,910	700	1,910
2019-08-22	1,898	1,898	1,881	1,881	200	1,881
2019-08-21	1,881	1,892	1,880	1,883	1,200	1,883
2019-08-20	1,871	1,880	1,869	1,874	1,900	1,874
2019-08-19	1,882	1,885	1,882	1,883	1,100	1,883
2019-08-16	1,895	1,899	1,873	1,880	500	1,880
2019-08-15	1,906	1,906	1,900	1,900	600	1,900
2019-08-14	-	-	-	1,980	-	1,980
2019-08-13	1,981	1,981	1,980	1,980	300	1,980
2019-08-09	1,890	1,936	1,890	1,924	600	1,924
2019-08-08	1,913	1,913	1,913	1,913	200	1,913
2019-08-07	1,923	1,923	1,908	1,913	1,200	1,913
2019-08-06	1,952	1,952	1,952	1,952	500	1,952
2019-08-05	1,999	2,001	1,960	1,960	1,700	1,960
2019-08-02	1,972	1,981	1,972	1,981	600	1,981
2019-08-01	1,968	1,970	1,968	1,970	1,200	1,970
2019-07-31	1,980	1,980	1,968	1,971	1,600	1,971
2019-07-30	2,000	2,047	2,000	2,014	1,400	2,014
2019-07-29	1,998	2,005	1,998	2,001	800	2,001
2019-07-26	2,000	2,023	1,997	2,023	500	2,023
2019-07-25	2,000	2,011	1,998	2,011	700	2,011
2019-07-24	2,034	2,034	1,996	1,996	1,900	1,996
2019-07-23	2,022	2,039	2,019	2,039	1,100	2,039
2019-07-22	2,122	2,122	2,022	2,022	5,000	2,022
2019-07-19	2,069	2,069	2,042	2,042	1,100	2,042
2019-07-18	2,090	2,090	2,060	2,060	400	2,060
2019-07-17	2,111	2,111	2,087	2,090	2,200	2,090
2019-07-16	2,121	2,121	2,111	2,111	400	2,111
2019-07-12	2,100	2,134	2,100	2,134	700	2,134
2019-07-11	2,128	2,128	2,100	2,102	1,200	2,102
2019-07-10	2,120	2,120	2,111	2,120	1,300	2,120
2019-07-09	2,167	2,170	2,161	2,170	500	2,170
2019-07-08	2,157	2,167	2,157	2,167	600	2,167
2019-07-05	2,212	2,212	2,165	2,170	500	2,170
2019-07-04	2,212	2,217	2,206	2,217	1,100	2,217
2019-07-03	2,185	2,213	2,184	2,213	300	2,213
2019-07-02	2,250	2,250	2,200	2,226	1,500	2,226
2019-07-01	2,182	2,254	2,171	2,250	3,400	2,250
2019-06-28	2,132	2,139	2,132	2,132	4,000	2,132
2019-06-27	1,989	2,045	1,985	2,031	1,300	2,031
2019-06-26	1,963	2,000	1,963	1,981	1,500	1,981
2019-06-25	1,989	1,989	1,963	1,963	700	1,963
2019-06-24	1,963	1,994	1,960	1,984	1,300	1,984
2019-06-21	1,980	1,988	1,980	1,988	1,700	1,988
2019-06-20	1,980	1,980	1,980	1,980	3,500	1,980
2019-06-19	1,972	1,975	1,965	1,975	1,100	1,975
2019-06-18	1,970	1,976	1,970	1,976	200	1,976
2019-06-17	1,961	1,978	1,961	1,978	600	1,978
2019-06-14	1,955	1,969	1,955	1,969	200	1,969
2019-06-13	1,975	1,975	1,953	1,967	1,500	1,967
2019-06-12	1,970	1,970	1,951	1,951	200	1,951
2019-06-11	1,967	1,977	1,967	1,967	1,000	1,967
2019-06-10	1,936	1,949	1,936	1,949	400	1,949
2019-06-07	1,935	1,935	1,935	1,935	100	1,935
2019-06-06	1,960	1,960	1,960	1,960	100	1,960
2019-06-05	1,962	1,962	1,962	1,962	400	1,962
2019-06-04	1,933	1,933	1,900	1,922	1,400	1,922
2019-06-03	2,009	2,009	1,891	1,933	4,200	1,933
2019-05-31	2,109	2,109	2,109	2,109	200	2,109
2019-05-30	-	-	-	2,068	-	2,068
2019-05-29	-	-	-	2,068	-	2,068
2019-05-28	2,065	2,068	2,065	2,068	200	2,068
2019-05-27	2,038	2,038	2,002	2,015	700	2,015
2019-05-24	2,047	2,088	2,047	2,088	600	2,088
2019-05-23	2,110	2,138	2,110	2,138	600	2,138
2019-05-22	2,128	2,128	2,110	2,110	200	2,110
2019-05-21	2,133	2,133	2,111	2,133	1,200	2,133
2019-05-20	2,048	2,086	2,048	2,086	800	2,086
2019-05-17	1,971	2,000	1,971	2,000	300	2,000
2019-05-16	1,949	1,949	1,949	1,949	100	1,949
2019-05-15	1,996	2,086	1,905	1,910	1,400	1,910
2019-05-14	1,870	1,980	1,870	1,980	1,300	1,980
2019-05-13	1,999	2,000	1,950	1,950	1,700	1,950
2019-05-10	2,005	2,014	1,980	2,014	1,100	2,014
2019-05-09	2,100	2,100	2,005	2,005	3,700	2,005
2019-05-08	2,131	2,181	2,131	2,181	800	2,181
2019-05-07	2,210	2,210	2,210	2,210	900	2,210
2019-04-26	2,149	2,150	2,071	2,150	2,300	2,150
2019-04-25	2,087	2,117	2,087	2,117	700	2,117
2019-04-24	2,101	2,119	2,101	2,101	2,500	2,101
2019-04-23	2,101	2,154	2,100	2,101	2,400	2,101
2019-04-22	2,135	2,135	2,100	2,100	2,400	2,100
2019-04-19	2,165	2,165	2,150	2,150	300	2,150
2019-04-18	2,240	2,240	2,150	2,165	2,200	2,165
2019-04-17	2,190	2,209	2,172	2,190	1,000	2,190
2019-04-16	2,219	2,219	2,219	2,219	100	2,219
2019-04-15	2,240	2,240	2,192	2,197	500	2,197
2019-04-12	2,279	2,279	2,240	2,240	1,000	2,240
2019-04-11	2,172	2,249	2,172	2,249	3,300	2,249
2019-04-10	2,222	2,222	2,166	2,167	1,300	2,167
2019-04-09	-	-	-	2,198	-	2,198
2019-04-08	2,186	2,198	2,170	2,198	1,200	2,198
2019-04-05	2,186	2,186	2,186	2,186	400	2,186
2019-04-04	2,136	2,174	2,127	2,174	1,800	2,174
2019-04-03	2,129	2,175	2,129	2,175	700	2,175
2019-04-02	2,178	2,183	2,130	2,130	4,300	2,130
2019-04-01	2,164	2,178	2,162	2,178	1,300	2,178
2019-03-29	2,156	2,209	2,127	2,150	4,800	2,150
2019-03-28	2,210	2,210	2,150	2,150	2,600	2,150
2019-03-27	2,256	2,260	2,201	2,201	500	2,201
2019-03-26	2,299	2,309	2,286	2,286	1,900	2,286
2019-03-25	2,305	2,305	2,281	2,281	2,400	2,281
2019-03-22	2,345	2,348	2,311	2,311	5,100	2,311
2019-03-20	2,324	2,356	2,324	2,333	1,700	2,333
2019-03-19	2,322	2,354	2,322	2,329	1,300	2,329
2019-03-18	2,413	2,458	2,301	2,322	5,200	2,322
2019-03-15	2,423	2,454	2,423	2,454	700	2,454
2019-03-14	2,508	2,508	2,425	2,439	3,500	2,439
2019-03-13	2,500	2,519	2,500	2,500	1,300	2,500
2019-03-12	2,487	2,529	2,470	2,500	2,900	2,500
2019-03-11	2,449	2,469	2,422	2,469	1,100	2,469
2019-03-08	2,471	2,499	2,425	2,435	2,500	2,435
2019-03-07	2,550	2,552	2,525	2,525	1,000	2,525
2019-03-06	2,575	2,580	2,537	2,550	2,100	2,550
2019-03-05	2,599	2,599	2,575	2,575	1,600	2,575
2019-03-04	2,619	2,619	2,590	2,599	2,100	2,599
2019-03-01	2,628	2,640	2,628	2,640	600	2,640
2019-02-28	2,634	2,639	2,587	2,630	1,500	2,630
2019-02-27	2,578	2,605	2,565	2,598	1,500	2,598
2019-02-26	2,653	2,669	2,593	2,596	8,000	2,596
2019-02-25	2,747	2,747	2,647	2,699	600	2,699
2019-02-22	2,625	2,698	2,625	2,698	1,400	2,698
2019-02-21	2,600	2,665	2,566	2,615	2,800	2,615
2019-02-20	2,663	2,675	2,620	2,634	4,300	2,634
2019-02-19	2,700	2,700	2,671	2,689	2,100	2,689
2019-02-18	2,702	2,757	2,702	2,707	1,200	2,707
2019-02-15	2,680	2,738	2,656	2,697	5,500	2,697
2019-02-14	2,859	2,859	2,796	2,840	2,100	2,840
2019-02-13	2,815	2,859	2,780	2,859	4,400	2,859
2019-02-12	2,902	2,902	2,680	2,681	10,000	2,681
2019-02-08	2,966	2,980	2,947	2,965	3,800	2,965
2019-02-07	2,985	3,005	2,980	3,000	1,200	3,000
2019-02-06	2,980	3,005	2,980	3,005	2,000	3,005
2019-02-05	3,030	3,030	2,977	2,985	4,200	2,985
2019-02-04	3,015	3,035	2,973	3,030	4,000	3,030
2019-02-01	3,065	3,070	2,996	3,015	4,100	3,015
2019-01-31	3,035	3,075	3,000	3,035	5,900	3,035
2019-01-30	3,020	3,040	2,985	3,005	5,600	3,005
2019-01-29	3,010	3,040	2,982	3,010	6,000	3,010
2019-01-28	3,180	3,190	2,959	2,991	27,700	2,991
2019-01-25	3,075	3,160	3,040	3,145	18,900	3,145
2019-01-24	3,055	3,100	3,000	3,085	12,800	3,085
2019-01-23	2,900	3,140	2,900	3,085	11,800	3,085
2019-01-22	2,950	3,020	2,860	2,936	10,200	2,936
2019-01-21	3,025	3,045	2,930	3,020	17,800	3,020
2019-01-18	2,775	2,824	2,760	2,824	10,600	2,824
2019-01-17	2,551	2,625	2,551	2,625	5,300	2,625
2019-01-16	2,530	2,541	2,505	2,539	1,700	2,539
2019-01-15	2,495	2,545	2,495	2,500	800	2,500
2019-01-11	2,480	2,480	2,441	2,460	500	2,460
2019-01-10	2,430	2,478	2,430	2,478	800	2,478
2019-01-09	2,510	2,588	2,510	2,551	3,200	2,551
2019-01-08	2,473	2,523	2,441	2,460	2,700	2,460
2019-01-07	2,331	2,331	2,323	2,323	800	2,323
2019-01-04	2,309	2,309	2,309	2,309	400	2,309

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 [2019年度]

6342 (株)太平製作所の時系列データ [2019年度]