1. HOME >
  2. 株価時系列 >
  3. 6342 >
  4. 2020年

6342 (株)太平製作所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7321,7321,6401,6405,6001,640
2020-12-291,6501,6741,6501,6744001,674
2020-12-281,6681,6681,6481,6481,6001,648
2020-12-251,6981,6981,6611,6958001,695
2020-12-241,6601,6621,6601,6622001,662
2020-12-231,6621,6891,6601,6601,2001,660
2020-12-221,7001,7001,6811,6934001,693
2020-12-211,7281,7381,7221,7222,7001,722
2020-12-181,6371,6501,6371,6461,2001,646
2020-12-171,6551,6561,6521,6537001,653
2020-12-161,6711,6741,6541,6541,1001,654
2020-12-151,6681,6871,6671,6705001,670
2020-12-141,6621,7031,6621,6681,1001,668
2020-12-111,6701,6701,6601,6628001,662
2020-12-101,7201,7201,6691,6701,2001,670
2020-12-091,7201,7201,7201,7201001,720
2020-12-081,7101,7201,7001,7205001,720
2020-12-071,8321,8321,7201,7205001,720
2020-12-041,8011,8441,7951,8446,2001,844
2020-12-031,7211,7211,7001,7211,2001,721
2020-12-021,6741,7201,6741,7002,0001,700
2020-12-011,6491,6741,6491,6545001,654
2020-11-301,6801,6801,6251,6259001,625
2020-11-271,6151,6201,6151,6202001,620
2020-11-261,6001,6001,6001,6001001,600
2020-11-251,5961,6171,5951,6001,1001,600
2020-11-241,5951,6011,5901,5902,6001,590
2020-11-201,6341,6411,5901,5902,7001,590
2020-11-191,6551,6551,6001,6351,3001,635
2020-11-181,6071,6551,6071,6559001,655
2020-11-171,6301,6351,6051,60710,6001,607
2020-11-161,6501,6501,6301,6303001,630
2020-11-131,6701,6971,6701,6972001,697
2020-11-121,7001,7001,6601,6973,5001,697
2020-11-111,7171,7251,7171,7253001,725
2020-11-101,7201,7201,7151,7156001,715
2020-11-091,7291,7441,7171,7173,6001,717
2020-11-06---1,809-1,809
2020-11-051,8091,8091,8091,8091001,809
2020-11-04---1,797-1,797
2020-11-021,7971,7971,7971,7971001,797
2020-10-301,8151,8151,8151,8152001,815
2020-10-29---1,825-1,825
2020-10-28---1,825-1,825
2020-10-271,8251,8251,8251,8251001,825
2020-10-26---1,845-1,845
2020-10-23---1,845-1,845
2020-10-221,8491,8541,8451,8453001,845
2020-10-211,8401,8401,8401,8404001,840
2020-10-201,8021,8021,8001,8005001,800
2020-10-19---1,790-1,790
2020-10-16---1,790-1,790
2020-10-15---1,790-1,790
2020-10-14---1,790-1,790
2020-10-13---1,790-1,790
2020-10-121,7901,7901,7901,7902001,790
2020-10-09---1,785-1,785
2020-10-08---1,785-1,785
2020-10-07---1,785-1,785
2020-10-06---1,785-1,785
2020-10-051,8011,8011,7851,7857001,785
2020-10-02---1,816-1,816
2020-09-301,7811,8161,7811,8164001,816
2020-09-291,8201,8201,8101,8102001,810
2020-09-281,8501,8501,8201,8202001,820
2020-09-25---1,860-1,860
2020-09-24---1,860-1,860
2020-09-231,8601,8601,8601,8606001,860
2020-09-181,8831,8951,8831,8952001,895
2020-09-171,8681,8831,8521,8833001,883
2020-09-161,8701,8701,8701,8701001,870
2020-09-15---1,845-1,845
2020-09-14---1,845-1,845
2020-09-111,8311,8451,8251,8459001,845
2020-09-10---1,857-1,857
2020-09-091,8271,8571,8251,8576001,857
2020-09-081,8671,8671,8671,8671001,867
2020-09-07---1,867-1,867
2020-09-041,8671,8671,8671,8671001,867
2020-09-031,8991,8991,8811,8813001,881
2020-09-02---1,899-1,899
2020-09-01---1,899-1,899
2020-08-311,8991,8991,8991,8992001,899
2020-08-281,8811,8811,8591,8592001,859
2020-08-271,8571,8571,8411,8415001,841
2020-08-26---1,897-1,897
2020-08-251,8971,8971,8971,8971001,897
2020-08-24---1,910-1,910
2020-08-211,9101,9101,9101,9104001,910
2020-08-201,8551,8701,8541,8703001,870
2020-08-191,9121,9121,8811,8836001,883
2020-08-181,9571,9571,9091,9098001,909
2020-08-172,0442,0441,9751,9816001,981
2020-08-142,0302,0302,0302,0301002,030
2020-08-13---1,919-1,919
2020-08-12---1,919-1,919
2020-08-111,8821,9191,8821,9199001,919
2020-08-07---2,000-2,000
2020-08-06---2,000-2,000
2020-08-05---2,000-2,000
2020-08-042,0002,0002,0002,0001002,000
2020-08-03---1,975-1,975
2020-07-311,9751,9751,9751,9753001,975
2020-07-302,0002,0252,0002,0252002,025
2020-07-292,0002,0002,0002,0001002,000
2020-07-282,1152,1152,1152,1151002,115
2020-07-27---2,150-2,150
2020-07-22---2,150-2,150
2020-07-212,1502,1502,1502,1502,8002,150
2020-07-202,1952,2002,1952,2001,1002,200
2020-07-172,1602,2002,1602,2009002,200
2020-07-162,1482,1652,1422,1501,5002,150
2020-07-152,0902,0982,0902,0987002,098
2020-07-142,0022,0432,0022,0432002,043
2020-07-131,9251,9521,9231,9524001,952
2020-07-10---1,925-1,925
2020-07-09---1,925-1,925
2020-07-082,0212,0211,9251,9252001,925
2020-07-071,9121,9521,8721,9524001,952
2020-07-06---2,092-2,092
2020-07-032,1002,1002,0922,0924002,092
2020-07-02---2,120-2,120
2020-07-01---2,120-2,120
2020-06-302,1012,1202,0932,1203,0002,120
2020-06-292,0902,1512,0902,1513,1002,151
2020-06-262,1002,1202,0902,1208002,120
2020-06-252,1252,1252,1252,1252002,125
2020-06-24---2,141-2,141
2020-06-232,0802,1412,0802,1416002,141
2020-06-222,1002,1002,0702,0801,5002,080
2020-06-191,9852,0001,9782,0004,3002,000
2020-06-181,8851,9181,8851,9188001,918
2020-06-171,8401,8451,8401,8452001,845
2020-06-161,8401,8401,8401,8402001,840
2020-06-151,8011,8021,8011,8018001,801
2020-06-121,7521,8191,7441,8195001,819
2020-06-111,8081,8081,7531,7539001,753
2020-06-101,8021,8081,8021,8087001,808
2020-06-091,7991,8001,7991,8002001,800
2020-06-081,7901,8091,7901,7909001,790
2020-06-051,7701,7701,7701,7703001,770
2020-06-041,8251,8251,8061,8064001,806
2020-06-03---1,789-1,789
2020-06-02---1,789-1,789
2020-06-01---1,789-1,789
2020-05-291,7901,7901,7721,7894001,789
2020-05-281,7621,7751,7621,77210,2001,772
2020-05-27---1,760-1,760
2020-05-261,7251,7601,7251,7603001,760
2020-05-251,7601,7601,7601,7601001,760
2020-05-221,7971,7971,7201,7205001,720
2020-05-211,7471,7901,7471,7907001,790
2020-05-201,7071,7071,7071,7071001,707
2020-05-191,6861,7051,6851,6854001,685
2020-05-181,6581,6671,6581,6672001,667
2020-05-151,6441,6591,6441,6463001,646
2020-05-141,6671,6851,6601,6601,1001,660
2020-05-13---1,707-1,707
2020-05-12---1,707-1,707
2020-05-111,7491,7511,7051,7071,0001,707
2020-05-081,7151,7551,7151,7491,0001,749
2020-05-071,7351,7551,7351,7553001,755
2020-05-011,7351,7351,7351,7351001,735
2020-04-301,7471,7581,7241,7584001,758
2020-04-281,7461,7471,7461,7473001,747
2020-04-271,7111,7111,7111,7111001,711
2020-04-24---1,750-1,750
2020-04-231,7501,7501,7501,7504001,750
2020-04-22---1,758-1,758
2020-04-211,7581,7581,7581,7584001,758
2020-04-201,7171,7271,7171,7187001,718
2020-04-17---1,710-1,710
2020-04-161,6421,7101,6421,7101,0001,710
2020-04-15---1,642-1,642
2020-04-14---1,642-1,642
2020-04-131,6421,6421,6421,6423001,642
2020-04-10---1,642-1,642
2020-04-091,6451,6451,6421,6425001,642
2020-04-081,6421,6421,6421,6425001,642
2020-04-071,6591,6601,6261,6261,2001,626
2020-04-061,6111,6591,6111,6594001,659
2020-04-031,6061,6061,6061,6062001,606
2020-04-02---1,601-1,601
2020-04-011,7001,7001,6011,6013,1001,601
2020-03-311,6721,6751,6711,6718001,671
2020-03-30---1,720-1,720
2020-03-271,7201,7501,7201,7203,7001,720
2020-03-261,6831,7231,6831,7232001,723
2020-03-251,6801,7001,6761,6832,2001,683
2020-03-241,6601,6601,6601,6601001,660
2020-03-231,7011,7011,6341,6402,2001,640
2020-03-191,7501,7501,6611,6615001,661
2020-03-181,6801,7201,6801,7174001,717
2020-03-171,6571,7591,6501,7599001,759
2020-03-161,6961,6961,6661,66620,4001,666
2020-03-131,6971,6971,6571,6961,3001,696
2020-03-121,8831,8831,7551,8052,2001,805
2020-03-111,8911,8911,8801,8805001,880
2020-03-101,9111,9111,8891,9007001,900
2020-03-092,0192,0191,9121,9121,2001,912
2020-03-062,0132,0132,0132,0139002,013
2020-03-052,1002,1012,1002,1012002,101
2020-03-042,2002,2002,2002,2001002,200
2020-03-032,1502,1502,1102,1427002,142
2020-03-022,0772,1052,0252,1051,7002,105
2020-02-282,1532,1672,0772,07731,7002,077
2020-02-272,2102,2102,1612,1614002,161
2020-02-262,1532,1602,1532,1604002,160
2020-02-252,2302,2312,1802,2033,3002,203
2020-02-212,3002,3002,2802,2807002,280
2020-02-202,3002,3002,3002,3002002,300
2020-02-192,3252,3252,3002,3007002,300
2020-02-182,3202,3202,2702,3006002,300
2020-02-172,3762,3762,3402,3401,2002,340
2020-02-142,2272,2862,2272,2862002,286
2020-02-132,3002,3102,2602,3104002,310
2020-02-122,3002,3102,3002,3005002,300
2020-02-102,3002,3002,2952,2954002,295
2020-02-072,2122,3122,2122,3034002,303
2020-02-062,2052,2052,2052,2051002,205
2020-02-052,2042,2042,2042,2041002,204
2020-02-042,2042,2042,2032,2035002,203
2020-02-032,2422,2422,2102,2394002,239
2020-01-312,2772,2782,2772,2788002,278
2020-01-302,3252,3252,2762,2768002,276
2020-01-292,3322,3502,3322,3373002,337
2020-01-282,3442,3442,3302,3304002,330
2020-01-272,3502,3502,3442,3446002,344
2020-01-242,3752,3932,3542,3547002,354
2020-01-232,4092,4092,3972,3972002,397
2020-01-222,4432,4432,3852,4001,3002,400
2020-01-212,4002,4262,3652,3751,7002,375
2020-01-202,3872,3912,3502,3913,5002,391
2020-01-172,3362,3402,3362,3374002,337
2020-01-162,3382,3402,3382,3402002,340
2020-01-152,3002,3362,2732,2991,8002,299
2020-01-142,2932,3002,2472,2701,1002,270
2020-01-102,2962,2962,2962,2961002,296
2020-01-092,2752,2932,2502,2931,2002,293
2020-01-082,2782,2782,2752,2756002,275
2020-01-072,2682,2682,2682,2681002,268
2020-01-062,2702,3002,2212,3001,2002,300

分割・併合履歴 ： [2017-09-27]1株→0.1株