1. HOME >
  2. 株価時系列 >
  3. 6342 >
  4. 2021年

6342 (株)太平製作所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,7321,7321,7311,7321,9001,732
2021-12-291,7101,7101,6921,6925001,692
2021-12-281,6801,7001,6801,7003001,700
2021-12-271,6501,6501,6501,6501,0001,650
2021-12-241,6501,6501,6501,6501001,650
2021-12-23---1,668-1,668
2021-12-22---1,668-1,668
2021-12-211,7081,7081,6681,6682,1001,668
2021-12-201,6481,6801,6481,6709001,670
2021-12-171,6701,6701,6701,6703001,670
2021-12-161,6271,6701,6271,6703001,670
2021-12-15---1,625-1,625
2021-12-14---1,625-1,625
2021-12-131,6301,6301,6251,6258001,625
2021-12-10---1,685-1,685
2021-12-09---1,685-1,685
2021-12-08---1,685-1,685
2021-12-071,6851,6851,6851,6851001,685
2021-12-061,6551,6551,6551,6551001,655
2021-12-031,7701,7701,6901,7204,1001,720
2021-12-021,6901,7031,6901,6965001,696
2021-12-011,6461,6901,6461,6908001,690
2021-11-301,6461,6851,6461,6461,5001,646
2021-11-291,6681,6681,6461,6462001,646
2021-11-261,6321,6321,6261,6281,0001,628
2021-11-251,6361,6361,6361,6361001,636
2021-11-241,6691,6691,6361,6363001,636
2021-11-221,6691,6691,6691,6695001,669
2021-11-191,6551,6551,6551,6551001,655
2021-11-18---1,623-1,623
2021-11-171,6301,6301,6231,6237001,623
2021-11-161,6381,6381,6381,6381001,638
2021-11-151,6781,6781,6381,6383001,638
2021-11-121,6501,6781,6501,6786001,678
2021-11-11---1,630-1,630
2021-11-10---1,630-1,630
2021-11-091,6501,6501,6301,6309001,630
2021-11-08---1,651-1,651
2021-11-051,6521,6521,6511,6512001,651
2021-11-041,7001,7001,6501,6501,4001,650
2021-11-021,6911,6911,6911,6912001,691
2021-11-011,6911,6911,6911,6912001,691
2021-10-291,6901,6901,6901,6902001,690
2021-10-281,6501,6501,6501,6502001,650
2021-10-271,6511,6511,6511,6511001,651
2021-10-261,6511,6511,6511,6511001,651
2021-10-25---1,651-1,651
2021-10-22---1,651-1,651
2021-10-211,6811,7001,6511,6511,1001,651
2021-10-201,6751,6751,6751,6752001,675
2021-10-19---1,640-1,640
2021-10-18---1,640-1,640
2021-10-15---1,640-1,640
2021-10-14---1,640-1,640
2021-10-13---1,640-1,640
2021-10-12---1,640-1,640
2021-10-111,6401,6401,6401,6401001,640
2021-10-08---1,630-1,630
2021-10-071,6311,6311,6301,6309001,630
2021-10-061,6451,6501,6451,6501,0001,650
2021-10-051,6701,6701,6701,6702,2001,670
2021-10-04---1,681-1,681
2021-10-01---1,681-1,681
2021-09-301,6921,6921,6801,6818001,681
2021-09-291,6921,6921,6921,6926001,692
2021-09-281,7151,7151,7151,7151,0001,715
2021-09-271,7141,7141,7141,7141001,714
2021-09-24---1,715-1,715
2021-09-221,7151,7151,7151,7152,0001,715
2021-09-211,7211,7211,7151,7158001,715
2021-09-17---1,690-1,690
2021-09-161,6901,6901,6901,6904001,690
2021-09-151,7281,7281,6941,6943001,694
2021-09-141,7471,7471,6881,6887001,688
2021-09-131,7211,7481,7111,7481,0001,748
2021-09-101,7031,7031,6851,7005001,700
2021-09-091,7001,7211,7001,7214001,721
2021-09-081,7381,7381,7381,7381001,738
2021-09-071,7381,7381,7381,7381001,738
2021-09-061,7031,7051,7031,7052001,705
2021-09-031,6841,6841,6841,6841001,684
2021-09-021,6811,6811,6811,6811001,681
2021-09-011,6921,6921,6811,6819001,681
2021-08-311,7031,7031,6891,6891,8001,689
2021-08-30---1,689-1,689
2021-08-27---1,689-1,689
2021-08-261,6891,6891,6891,6891001,689
2021-08-251,6901,6901,6851,6891,1001,689
2021-08-241,7051,7051,6901,6904001,690
2021-08-231,6901,7451,6901,7451,8001,745
2021-08-201,7011,7051,6901,6997001,699
2021-08-191,7031,7031,7011,7016001,701
2021-08-181,7011,7111,7011,7051,6001,705
2021-08-17---1,744-1,744
2021-08-16---1,744-1,744
2021-08-131,7151,7441,7151,7442001,744
2021-08-121,7301,7301,7301,7301,8001,730
2021-08-111,7301,7301,7301,7301001,730
2021-08-10---1,706-1,706
2021-08-06---1,706-1,706
2021-08-051,7061,7061,7061,7063001,706
2021-08-041,7061,7061,7061,7061001,706
2021-08-031,7201,7201,7171,7172001,717
2021-08-021,7071,7081,7071,7083001,708
2021-07-301,7871,7871,7071,7076001,707
2021-07-29---1,750-1,750
2021-07-281,7751,7751,7141,7501,1001,750
2021-07-27---1,823-1,823
2021-07-261,7911,8231,7911,8232001,823
2021-07-211,8461,8461,8411,8411,8001,841
2021-07-201,8601,8711,8601,8719001,871
2021-07-19---1,850-1,850
2021-07-161,8501,8501,8491,8507001,850
2021-07-151,8501,8501,8501,8505001,850
2021-07-14---1,850-1,850
2021-07-131,8501,8501,8501,8501,5001,850
2021-07-121,8501,8501,8501,8501001,850
2021-07-091,8501,8501,8501,8505001,850
2021-07-08---1,850-1,850
2021-07-07---1,850-1,850
2021-07-061,8501,8501,8501,8501001,850
2021-07-051,8501,8501,8501,8501001,850
2021-07-021,8501,8501,8501,8501001,850
2021-07-011,8091,8091,8091,8091001,809
2021-06-301,8661,8661,8361,8362,2001,836
2021-06-291,8841,8851,8701,8842,2001,884
2021-06-281,8601,8801,8601,8809001,880
2021-06-251,8601,8611,8601,8613001,861
2021-06-241,8601,8601,8601,8603001,860
2021-06-231,8601,8601,8601,8601001,860
2021-06-22---1,882-1,882
2021-06-211,8851,8851,8821,8827001,882
2021-06-181,8851,8851,8851,8853,5001,885
2021-06-171,8601,8771,8601,8771,2001,877
2021-06-161,8711,8781,8711,8782001,878
2021-06-151,8401,8821,8301,8821,1001,882
2021-06-141,8001,8151,8001,8152001,815
2021-06-111,7991,8001,7981,8005001,800
2021-06-101,8011,8011,8011,8012001,801
2021-06-091,7951,7991,7951,7993001,799
2021-06-081,7931,7951,7931,7957001,795
2021-06-071,7751,7751,7751,7751001,775
2021-06-041,7821,8231,7811,7811,5001,781
2021-06-031,7611,7811,7611,7815001,781
2021-06-021,7381,7601,7381,7602001,760
2021-06-011,7611,7611,7381,7382001,738
2021-05-311,7401,7491,7371,7378001,737
2021-05-281,7371,7401,7371,7402001,740
2021-05-271,7341,7371,7341,7372001,737
2021-05-26---1,734-1,734
2021-05-251,7061,7341,7061,7345001,734
2021-05-24---1,725-1,725
2021-05-211,7411,7411,7251,7259001,725
2021-05-201,7301,7411,7301,7412001,741
2021-05-191,7261,7311,7261,7314001,731
2021-05-181,7231,7231,7231,7231001,723
2021-05-171,7501,7651,7501,7552,1001,755
2021-05-141,7281,7301,7001,7052,7001,705
2021-05-131,7261,7541,7201,7207001,720
2021-05-121,7551,7761,7181,7181,2001,718
2021-05-111,7801,8091,7601,7601,1001,760
2021-05-101,7591,7991,7591,7601,3001,760
2021-05-071,7641,7681,7611,7687001,768
2021-05-061,7251,7751,7081,7601,4001,760
2021-04-301,7641,7641,7221,7229001,722
2021-04-281,7651,7681,7351,7352,1001,735
2021-04-271,7531,7941,7531,7671,2001,767
2021-04-261,7551,7551,7501,7539001,753
2021-04-231,7581,7971,7581,7581,5001,758
2021-04-221,7441,8101,7441,7981,1001,798
2021-04-211,8131,8131,7351,7453,7001,745
2021-04-201,7481,8591,7481,8593,1001,859
2021-04-191,7191,7541,7191,7481,9001,748
2021-04-161,7011,7171,7011,7157001,715
2021-04-151,7101,7131,7101,7135001,713
2021-04-141,6791,7101,6791,7103001,710
2021-04-131,6801,7051,6801,6951,7001,695
2021-04-121,6741,6931,6731,6755,6001,675
2021-04-091,6611,6761,6611,6766001,676
2021-04-081,6761,6921,6521,6922,4001,692
2021-04-071,6931,6931,6761,6764001,676
2021-04-061,6961,6961,6961,6962001,696
2021-04-051,6671,6671,6671,6674001,667
2021-04-021,6651,6671,6651,6673001,667
2021-04-011,7181,7181,6801,6818001,681
2021-03-311,6971,7091,6901,7095001,709
2021-03-301,7251,7251,6941,6974,0001,697
2021-03-291,6801,6951,6801,6951,3001,695
2021-03-261,6941,6941,6701,6949001,694
2021-03-251,6621,6951,6511,6956001,695
2021-03-241,7121,7121,6661,6663,0001,666
2021-03-231,7301,7501,7101,7111,0001,711
2021-03-221,6701,7001,6701,6902,9001,690
2021-03-191,6601,6781,6601,6661,3001,666
2021-03-181,6601,7001,6601,6911,1001,691
2021-03-171,6701,6851,6601,6602,1001,660
2021-03-161,6741,6741,6461,6501,6001,650
2021-03-151,6501,6741,6441,6741,6001,674
2021-03-12---1,638-1,638
2021-03-111,6281,6381,6171,6381,6001,638
2021-03-101,6461,6461,6461,6467001,646
2021-03-091,6591,6591,6421,6431,2001,643
2021-03-081,6481,6481,6401,6401,3001,640
2021-03-051,6401,6601,6341,6487001,648
2021-03-041,6401,6881,6401,6402,0001,640
2021-03-031,6901,6901,6561,6568001,656
2021-03-021,6831,6831,6411,6699001,669
2021-03-011,6441,6501,6421,6448001,644
2021-02-261,6651,6691,6391,6691,1001,669
2021-02-251,6611,6801,6611,6658001,665
2021-02-241,6761,6771,6511,6777001,677
2021-02-221,6551,6791,6501,6501,0001,650
2021-02-191,6351,6831,6351,6559001,655
2021-02-181,6631,6801,6321,6323,4001,632
2021-02-171,6471,6471,6471,6471,1001,647
2021-02-16---1,650-1,650
2021-02-151,6811,6811,6501,6501,9001,650
2021-02-121,6791,6801,6411,6411,4001,641
2021-02-10---1,679-1,679
2021-02-091,6551,6791,6321,6792,5001,679
2021-02-081,6551,6651,6551,6658001,665
2021-02-051,6401,6501,6401,6501,6001,650
2021-02-041,6401,6401,6311,6408001,640
2021-02-031,6311,6321,6281,6285001,628
2021-02-021,6251,6251,6251,6252001,625
2021-02-011,6251,6251,6251,6252001,625
2021-01-291,6251,6251,6251,6252001,625
2021-01-28---1,620-1,620
2021-01-271,6301,6301,6201,6206001,620
2021-01-261,6291,6591,6201,6331,5001,633
2021-01-251,6301,6651,6261,6651,8001,665
2021-01-221,6311,6501,6261,6301,2001,630
2021-01-211,6451,6501,6361,6362,1001,636
2021-01-201,6241,6361,6241,6366001,636
2021-01-191,6311,6551,6311,6554001,655
2021-01-18---1,624-1,624
2021-01-15---1,624-1,624
2021-01-141,6511,6621,6241,6242,0001,624
2021-01-131,6491,6491,6451,6454001,645
2021-01-121,6501,6501,6221,6238001,623
2021-01-081,6371,6371,6161,6163001,616
2021-01-071,6201,6201,6201,6201,6001,620
2021-01-061,6131,6361,6101,6368001,636
2021-01-051,6121,6431,6121,6166001,616
2021-01-041,6401,6401,6301,6303,0001,630

分割・併合履歴 ： [2017-09-27]1株→0.1株