6342 (株)太平製作所 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,675 | 1,675 | 1,675 | 1,675 | 1,400 | 1,675 |
| 2022-12-29 | 1,655 | 1,663 | 1,655 | 1,663 | 700 | 1,663 |
| 2022-12-28 | 1,645 | 1,645 | 1,615 | 1,615 | 700 | 1,615 |
| 2022-12-27 | 1,650 | 1,660 | 1,645 | 1,660 | 600 | 1,660 |
| 2022-12-26 | - | - | - | 1,611 | - | 1,611 |
| 2022-12-23 | 1,617 | 1,621 | 1,611 | 1,611 | 600 | 1,611 |
| 2022-12-22 | - | - | - | 1,675 | - | 1,675 |
| 2022-12-21 | 1,701 | 1,701 | 1,675 | 1,675 | 2,000 | 1,675 |
| 2022-12-20 | 1,720 | 1,722 | 1,701 | 1,701 | 400 | 1,701 |
| 2022-12-19 | 1,715 | 1,719 | 1,715 | 1,719 | 200 | 1,719 |
| 2022-12-16 | - | - | - | 1,720 | - | 1,720 |
| 2022-12-15 | - | - | - | 1,720 | - | 1,720 |
| 2022-12-14 | 1,700 | 1,720 | 1,700 | 1,720 | 500 | 1,720 |
| 2022-12-13 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 1,690 |
| 2022-12-12 | 1,689 | 1,689 | 1,681 | 1,681 | 300 | 1,681 |
| 2022-12-09 | 1,702 | 1,702 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2022-12-08 | 1,727 | 1,727 | 1,701 | 1,701 | 500 | 1,701 |
| 2022-12-07 | - | - | - | 1,740 | - | 1,740 |
| 2022-12-06 | 1,740 | 1,740 | 1,740 | 1,740 | 400 | 1,740 |
| 2022-12-05 | 1,764 | 1,773 | 1,750 | 1,750 | 2,000 | 1,750 |
| 2022-12-02 | 1,818 | 1,835 | 1,800 | 1,835 | 700 | 1,835 |
| 2022-12-01 | 1,820 | 1,820 | 1,811 | 1,811 | 300 | 1,811 |
| 2022-11-30 | 1,788 | 1,820 | 1,775 | 1,820 | 1,700 | 1,820 |
| 2022-11-29 | 1,761 | 1,787 | 1,761 | 1,787 | 1,200 | 1,787 |
| 2022-11-28 | 1,735 | 1,779 | 1,727 | 1,775 | 1,000 | 1,775 |
| 2022-11-25 | 1,740 | 1,740 | 1,732 | 1,732 | 500 | 1,732 |
| 2022-11-24 | 1,750 | 1,755 | 1,735 | 1,735 | 1,800 | 1,735 |
| 2022-11-22 | 1,754 | 1,754 | 1,754 | 1,754 | 300 | 1,754 |
| 2022-11-21 | 1,801 | 1,801 | 1,727 | 1,740 | 2,000 | 1,740 |
| 2022-11-18 | 1,801 | 1,801 | 1,801 | 1,801 | 300 | 1,801 |
| 2022-11-17 | 1,801 | 1,801 | 1,801 | 1,801 | 300 | 1,801 |
| 2022-11-16 | 1,757 | 1,764 | 1,757 | 1,764 | 400 | 1,764 |
| 2022-11-15 | 1,770 | 1,770 | 1,752 | 1,755 | 1,500 | 1,755 |
| 2022-11-14 | 1,810 | 1,810 | 1,810 | 1,810 | 200 | 1,810 |
| 2022-11-11 | 1,782 | 1,819 | 1,782 | 1,819 | 500 | 1,819 |
| 2022-11-10 | - | - | - | 1,800 | - | 1,800 |
| 2022-11-09 | - | - | - | 1,800 | - | 1,800 |
| 2022-11-08 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2022-11-07 | 1,850 | 1,850 | 1,782 | 1,812 | 2,200 | 1,812 |
| 2022-11-04 | 1,682 | 1,682 | 1,682 | 1,682 | 100 | 1,682 |
| 2022-11-02 | - | - | - | 1,700 | - | 1,700 |
| 2022-11-01 | 1,731 | 1,731 | 1,700 | 1,700 | 600 | 1,700 |
| 2022-10-31 | 1,771 | 1,771 | 1,771 | 1,771 | 200 | 1,771 |
| 2022-10-28 | 1,731 | 1,731 | 1,731 | 1,731 | 100 | 1,731 |
| 2022-10-27 | - | - | - | 1,728 | - | 1,728 |
| 2022-10-26 | - | - | - | 1,728 | - | 1,728 |
| 2022-10-25 | 1,728 | 1,728 | 1,728 | 1,728 | 100 | 1,728 |
| 2022-10-24 | 1,716 | 1,716 | 1,716 | 1,716 | 100 | 1,716 |
| 2022-10-21 | 1,780 | 1,780 | 1,780 | 1,780 | 500 | 1,780 |
| 2022-10-20 | 1,750 | 1,780 | 1,750 | 1,780 | 200 | 1,780 |
| 2022-10-19 | 1,790 | 1,790 | 1,790 | 1,790 | 100 | 1,790 |
| 2022-10-18 | 1,670 | 1,783 | 1,670 | 1,783 | 1,200 | 1,783 |
| 2022-10-17 | 1,670 | 1,670 | 1,670 | 1,670 | 600 | 1,670 |
| 2022-10-14 | 1,670 | 1,670 | 1,670 | 1,670 | 800 | 1,670 |
| 2022-10-13 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2022-10-12 | - | - | - | 1,680 | - | 1,680 |
| 2022-10-11 | 1,680 | 1,680 | 1,680 | 1,680 | 300 | 1,680 |
| 2022-10-07 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2022-10-06 | - | - | - | 1,680 | - | 1,680 |
| 2022-10-05 | - | - | - | 1,680 | - | 1,680 |
| 2022-10-04 | - | - | - | 1,680 | - | 1,680 |
| 2022-10-03 | - | - | - | 1,680 | - | 1,680 |
| 2022-09-30 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2022-09-29 | 1,661 | 1,674 | 1,640 | 1,640 | 500 | 1,640 |
| 2022-09-28 | - | - | - | 1,601 | - | 1,601 |
| 2022-09-27 | 1,601 | 1,601 | 1,601 | 1,601 | 100 | 1,601 |
| 2022-09-26 | 1,624 | 1,624 | 1,624 | 1,624 | 100 | 1,624 |
| 2022-09-22 | - | - | - | 1,660 | - | 1,660 |
| 2022-09-21 | 1,697 | 1,697 | 1,660 | 1,660 | 600 | 1,660 |
| 2022-09-20 | 1,671 | 1,671 | 1,671 | 1,671 | 200 | 1,671 |
| 2022-09-16 | - | - | - | 1,670 | - | 1,670 |
| 2022-09-15 | - | - | - | 1,670 | - | 1,670 |
| 2022-09-14 | - | - | - | 1,670 | - | 1,670 |
| 2022-09-13 | - | - | - | 1,670 | - | 1,670 |
| 2022-09-12 | - | - | - | 1,670 | - | 1,670 |
| 2022-09-09 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 1,670 |
| 2022-09-08 | - | - | - | 1,651 | - | 1,651 |
| 2022-09-07 | 1,651 | 1,651 | 1,651 | 1,651 | 100 | 1,651 |
| 2022-09-06 | - | - | - | 1,651 | - | 1,651 |
| 2022-09-05 | 1,651 | 1,651 | 1,651 | 1,651 | 800 | 1,651 |
| 2022-09-02 | 1,651 | 1,651 | 1,651 | 1,651 | 100 | 1,651 |
| 2022-09-01 | 1,685 | 1,685 | 1,662 | 1,670 | 500 | 1,670 |
| 2022-08-31 | 1,725 | 1,725 | 1,725 | 1,725 | 200 | 1,725 |
| 2022-08-30 | - | - | - | 1,685 | - | 1,685 |
| 2022-08-29 | 1,686 | 1,686 | 1,685 | 1,685 | 200 | 1,685 |
| 2022-08-26 | 1,685 | 1,685 | 1,685 | 1,685 | 600 | 1,685 |
| 2022-08-25 | - | - | - | 1,708 | - | 1,708 |
| 2022-08-24 | 1,700 | 1,708 | 1,700 | 1,708 | 300 | 1,708 |
| 2022-08-23 | - | - | - | 1,700 | - | 1,700 |
| 2022-08-22 | 1,776 | 1,776 | 1,696 | 1,700 | 700 | 1,700 |
| 2022-08-19 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 1,700 |
| 2022-08-18 | - | - | - | 1,688 | - | 1,688 |
| 2022-08-17 | 1,720 | 1,720 | 1,688 | 1,688 | 800 | 1,688 |
| 2022-08-16 | - | - | - | 1,720 | - | 1,720 |
| 2022-08-15 | 1,736 | 1,736 | 1,720 | 1,720 | 700 | 1,720 |
| 2022-08-12 | 1,752 | 1,780 | 1,750 | 1,750 | 1,600 | 1,750 |
| 2022-08-10 | 1,675 | 1,715 | 1,675 | 1,715 | 400 | 1,715 |
| 2022-08-09 | 1,675 | 1,675 | 1,675 | 1,675 | 100 | 1,675 |
| 2022-08-08 | - | - | - | 1,675 | - | 1,675 |
| 2022-08-05 | 1,675 | 1,675 | 1,675 | 1,675 | 100 | 1,675 |
| 2022-08-04 | 1,665 | 1,665 | 1,665 | 1,665 | 400 | 1,665 |
| 2022-08-03 | - | - | - | 1,680 | - | 1,680 |
| 2022-08-02 | 1,690 | 1,690 | 1,670 | 1,680 | 1,900 | 1,680 |
| 2022-08-01 | 1,651 | 1,692 | 1,651 | 1,692 | 200 | 1,692 |
| 2022-07-29 | 1,690 | 1,690 | 1,690 | 1,690 | 200 | 1,690 |
| 2022-07-28 | - | - | - | 1,650 | - | 1,650 |
| 2022-07-27 | - | - | - | 1,650 | - | 1,650 |
| 2022-07-26 | - | - | - | 1,650 | - | 1,650 |
| 2022-07-25 | 1,650 | 1,650 | 1,650 | 1,650 | 300 | 1,650 |
| 2022-07-22 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 1,690 |
| 2022-07-21 | 1,710 | 1,715 | 1,660 | 1,714 | 3,900 | 1,714 |
| 2022-07-20 | 1,632 | 1,651 | 1,625 | 1,651 | 1,700 | 1,651 |
| 2022-07-19 | 1,632 | 1,632 | 1,617 | 1,617 | 300 | 1,617 |
| 2022-07-15 | 1,555 | 1,555 | 1,555 | 1,555 | 200 | 1,555 |
| 2022-07-14 | 1,555 | 1,555 | 1,555 | 1,555 | 200 | 1,555 |
| 2022-07-13 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 1,550 |
| 2022-07-12 | - | - | - | 1,540 | - | 1,540 |
| 2022-07-11 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2022-07-08 | - | - | - | 1,540 | - | 1,540 |
| 2022-07-07 | - | - | - | 1,540 | - | 1,540 |
| 2022-07-06 | - | - | - | 1,540 | - | 1,540 |
| 2022-07-05 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2022-07-04 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2022-07-01 | 1,551 | 1,551 | 1,551 | 1,551 | 200 | 1,551 |
| 2022-06-30 | 1,634 | 1,634 | 1,582 | 1,582 | 3,400 | 1,582 |
| 2022-06-29 | 1,580 | 1,594 | 1,580 | 1,594 | 400 | 1,594 |
| 2022-06-28 | 1,580 | 1,585 | 1,580 | 1,585 | 700 | 1,585 |
| 2022-06-27 | 1,555 | 1,555 | 1,555 | 1,555 | 300 | 1,555 |
| 2022-06-24 | - | - | - | 1,555 | - | 1,555 |
| 2022-06-23 | 1,555 | 1,555 | 1,555 | 1,555 | 100 | 1,555 |
| 2022-06-22 | 1,546 | 1,579 | 1,546 | 1,579 | 400 | 1,579 |
| 2022-06-21 | 1,586 | 1,586 | 1,586 | 1,586 | 700 | 1,586 |
| 2022-06-20 | 1,592 | 1,592 | 1,586 | 1,586 | 700 | 1,586 |
| 2022-06-17 | 1,598 | 1,598 | 1,591 | 1,592 | 500 | 1,592 |
| 2022-06-16 | 1,590 | 1,593 | 1,588 | 1,593 | 700 | 1,593 |
| 2022-06-15 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2022-06-14 | 1,536 | 1,551 | 1,536 | 1,551 | 600 | 1,551 |
| 2022-06-13 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2022-06-10 | - | - | - | 1,525 | - | 1,525 |
| 2022-06-09 | 1,528 | 1,528 | 1,525 | 1,525 | 300 | 1,525 |
| 2022-06-08 | 1,542 | 1,542 | 1,528 | 1,528 | 300 | 1,528 |
| 2022-06-07 | - | - | - | 1,568 | - | 1,568 |
| 2022-06-06 | 1,540 | 1,568 | 1,540 | 1,568 | 200 | 1,568 |
| 2022-06-03 | 1,520 | 1,540 | 1,520 | 1,540 | 200 | 1,540 |
| 2022-06-02 | - | - | - | 1,520 | - | 1,520 |
| 2022-06-01 | 1,557 | 1,557 | 1,520 | 1,520 | 200 | 1,520 |
| 2022-05-31 | 1,597 | 1,597 | 1,557 | 1,557 | 300 | 1,557 |
| 2022-05-30 | - | - | - | 1,557 | - | 1,557 |
| 2022-05-27 | 1,520 | 1,557 | 1,520 | 1,557 | 300 | 1,557 |
| 2022-05-26 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2022-05-25 | 1,501 | 1,511 | 1,501 | 1,509 | 1,000 | 1,509 |
| 2022-05-24 | 1,580 | 1,641 | 1,501 | 1,501 | 3,000 | 1,501 |
| 2022-05-23 | 1,568 | 1,580 | 1,568 | 1,580 | 1,100 | 1,580 |
| 2022-05-20 | 1,568 | 1,568 | 1,568 | 1,568 | 200 | 1,568 |
| 2022-05-19 | - | - | - | 1,570 | - | 1,570 |
| 2022-05-18 | - | - | - | 1,570 | - | 1,570 |
| 2022-05-17 | 1,570 | 1,570 | 1,570 | 1,570 | 1,800 | 1,570 |
| 2022-05-16 | - | - | - | 1,570 | - | 1,570 |
| 2022-05-13 | - | - | - | 1,570 | - | 1,570 |
| 2022-05-12 | - | - | - | 1,570 | - | 1,570 |
| 2022-05-11 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2022-05-10 | 1,563 | 1,570 | 1,535 | 1,535 | 300 | 1,535 |
| 2022-05-09 | 1,513 | 1,513 | 1,513 | 1,513 | 200 | 1,513 |
| 2022-05-06 | - | - | - | 1,513 | - | 1,513 |
| 2022-05-02 | 1,503 | 1,513 | 1,503 | 1,513 | 200 | 1,513 |
| 2022-04-28 | 1,580 | 1,580 | 1,570 | 1,570 | 400 | 1,570 |
| 2022-04-27 | - | - | - | 1,580 | - | 1,580 |
| 2022-04-26 | - | - | - | 1,580 | - | 1,580 |
| 2022-04-25 | 1,579 | 1,580 | 1,579 | 1,580 | 300 | 1,580 |
| 2022-04-22 | - | - | - | 1,570 | - | 1,570 |
| 2022-04-21 | 1,574 | 1,574 | 1,570 | 1,570 | 600 | 1,570 |
| 2022-04-20 | - | - | - | 1,560 | - | 1,560 |
| 2022-04-19 | 1,505 | 1,560 | 1,505 | 1,560 | 800 | 1,560 |
| 2022-04-18 | 1,507 | 1,545 | 1,507 | 1,545 | 400 | 1,545 |
| 2022-04-15 | - | - | - | 1,495 | - | 1,495 |
| 2022-04-14 | - | - | - | 1,495 | - | 1,495 |
| 2022-04-13 | 1,495 | 1,495 | 1,495 | 1,495 | 400 | 1,495 |
| 2022-04-12 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2022-04-11 | - | - | - | 1,545 | - | 1,545 |
| 2022-04-08 | 1,539 | 1,545 | 1,519 | 1,545 | 1,500 | 1,545 |
| 2022-04-07 | 1,580 | 1,580 | 1,579 | 1,579 | 200 | 1,579 |
| 2022-04-06 | - | - | - | 1,580 | - | 1,580 |
| 2022-04-05 | - | - | - | 1,580 | - | 1,580 |
| 2022-04-04 | 1,580 | 1,580 | 1,580 | 1,580 | 200 | 1,580 |
| 2022-04-01 | 1,580 | 1,580 | 1,580 | 1,580 | 200 | 1,580 |
| 2022-03-31 | 1,580 | 1,580 | 1,580 | 1,580 | 200 | 1,580 |
| 2022-03-30 | - | - | - | 1,540 | - | 1,540 |
| 2022-03-29 | - | - | - | 1,540 | - | 1,540 |
| 2022-03-28 | - | - | - | 1,540 | - | 1,540 |
| 2022-03-25 | - | - | - | 1,540 | - | 1,540 |
| 2022-03-24 | 1,540 | 1,540 | 1,540 | 1,540 | 200 | 1,540 |
| 2022-03-23 | 1,542 | 1,542 | 1,542 | 1,542 | 2,200 | 1,542 |
| 2022-03-22 | 1,579 | 1,580 | 1,541 | 1,542 | 1,000 | 1,542 |
| 2022-03-18 | 1,575 | 1,575 | 1,540 | 1,540 | 800 | 1,540 |
| 2022-03-17 | - | - | - | 1,579 | - | 1,579 |
| 2022-03-16 | 1,519 | 1,579 | 1,519 | 1,579 | 1,300 | 1,579 |
| 2022-03-15 | - | - | - | 1,510 | - | 1,510 |
| 2022-03-14 | - | - | - | 1,510 | - | 1,510 |
| 2022-03-11 | 1,515 | 1,515 | 1,510 | 1,510 | 200 | 1,510 |
| 2022-03-10 | 1,495 | 1,523 | 1,495 | 1,523 | 1,000 | 1,523 |
| 2022-03-09 | 1,575 | 1,575 | 1,575 | 1,575 | 100 | 1,575 |
| 2022-03-08 | 1,580 | 1,580 | 1,580 | 1,580 | 300 | 1,580 |
| 2022-03-07 | 1,591 | 1,591 | 1,590 | 1,590 | 400 | 1,590 |
| 2022-03-04 | 1,609 | 1,609 | 1,590 | 1,591 | 600 | 1,591 |
| 2022-03-03 | - | - | - | 1,609 | - | 1,609 |
| 2022-03-02 | - | - | - | 1,609 | - | 1,609 |
| 2022-03-01 | 1,609 | 1,609 | 1,609 | 1,609 | 200 | 1,609 |
| 2022-02-28 | 1,611 | 1,611 | 1,611 | 1,611 | 500 | 1,611 |
| 2022-02-25 | 1,613 | 1,613 | 1,613 | 1,613 | 1,500 | 1,613 |
| 2022-02-24 | 1,613 | 1,613 | 1,613 | 1,613 | 200 | 1,613 |
| 2022-02-22 | - | - | - | 1,630 | - | 1,630 |
| 2022-02-21 | 1,637 | 1,646 | 1,630 | 1,630 | 1,300 | 1,630 |
| 2022-02-18 | 1,655 | 1,667 | 1,655 | 1,667 | 400 | 1,667 |
| 2022-02-17 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2022-02-16 | 1,656 | 1,665 | 1,650 | 1,650 | 800 | 1,650 |
| 2022-02-15 | 1,653 | 1,653 | 1,653 | 1,653 | 100 | 1,653 |
| 2022-02-14 | 1,653 | 1,653 | 1,653 | 1,653 | 100 | 1,653 |
| 2022-02-10 | - | - | - | 1,653 | - | 1,653 |
| 2022-02-09 | - | - | - | 1,653 | - | 1,653 |
| 2022-02-08 | - | - | - | 1,653 | - | 1,653 |
| 2022-02-07 | 1,653 | 1,653 | 1,653 | 1,653 | 900 | 1,653 |
| 2022-02-04 | 1,607 | 1,653 | 1,607 | 1,653 | 1,400 | 1,653 |
| 2022-02-03 | - | - | - | 1,613 | - | 1,613 |
| 2022-02-02 | - | - | - | 1,613 | - | 1,613 |
| 2022-02-01 | 1,613 | 1,613 | 1,613 | 1,613 | 100 | 1,613 |
| 2022-01-31 | 1,613 | 1,653 | 1,613 | 1,653 | 400 | 1,653 |
| 2022-01-28 | 1,611 | 1,611 | 1,611 | 1,611 | 100 | 1,611 |
| 2022-01-27 | 1,611 | 1,611 | 1,611 | 1,611 | 100 | 1,611 |
| 2022-01-26 | 1,625 | 1,625 | 1,625 | 1,625 | 100 | 1,625 |
| 2022-01-25 | - | - | - | 1,666 | - | 1,666 |
| 2022-01-24 | - | - | - | 1,666 | - | 1,666 |
| 2022-01-21 | 1,666 | 1,666 | 1,666 | 1,666 | 400 | 1,666 |
| 2022-01-20 | 1,637 | 1,650 | 1,637 | 1,650 | 200 | 1,650 |
| 2022-01-19 | - | - | - | 1,610 | - | 1,610 |
| 2022-01-18 | - | - | - | 1,610 | - | 1,610 |
| 2022-01-17 | 1,651 | 1,651 | 1,609 | 1,610 | 1,300 | 1,610 |
| 2022-01-14 | 1,670 | 1,670 | 1,650 | 1,650 | 600 | 1,650 |
| 2022-01-13 | - | - | - | 1,680 | - | 1,680 |
| 2022-01-12 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2022-01-11 | - | - | - | 1,680 | - | 1,680 |
| 2022-01-07 | 1,690 | 1,690 | 1,680 | 1,680 | 200 | 1,680 |
| 2022-01-06 | - | - | - | 1,692 | - | 1,692 |
| 2022-01-05 | 1,692 | 1,692 | 1,692 | 1,692 | 100 | 1,692 |
| 2022-01-04 | - | - | - | 1,732 | - | 1,732 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
