6342 (株)太平製作所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,030	3,030	3,000	3,015	2,300	3,015
2023-12-28	2,951	3,045	2,950	3,000	3,300	3,000
2023-12-27	2,989	2,989	2,920	2,951	1,900	2,951
2023-12-26	2,913	2,994	2,913	2,939	1,600	2,939
2023-12-25	3,010	3,010	2,900	2,940	6,000	2,940
2023-12-22	2,990	3,045	2,990	3,010	2,400	3,010
2023-12-21	3,070	3,070	2,990	2,990	6,200	2,990
2023-12-20	3,030	3,050	2,995	3,000	4,200	3,000
2023-12-19	3,065	3,065	2,979	2,995	5,900	2,995
2023-12-18	3,270	3,270	3,070	3,100	6,200	3,100
2023-12-15	3,215	3,270	3,210	3,270	1,500	3,270
2023-12-14	3,250	3,280	3,230	3,230	1,200	3,230
2023-12-13	3,240	3,275	3,240	3,275	1,300	3,275
2023-12-12	3,275	3,300	3,230	3,260	5,000	3,260
2023-12-11	3,300	3,300	3,100	3,265	3,900	3,265
2023-12-08	3,250	3,300	3,245	3,265	4,100	3,265
2023-12-07	3,215	3,300	3,215	3,300	2,900	3,300
2023-12-06	3,090	3,315	3,090	3,275	4,900	3,275
2023-12-05	3,090	3,145	3,085	3,085	4,400	3,085
2023-12-04	3,230	3,230	3,125	3,125	6,200	3,125
2023-12-01	3,230	3,245	3,150	3,195	3,900	3,195
2023-11-30	3,235	3,250	3,125	3,200	6,200	3,200
2023-11-29	3,325	3,325	3,260	3,295	2,400	3,295
2023-11-28	3,325	3,330	3,260	3,330	2,300	3,330
2023-11-27	3,370	3,370	3,305	3,345	1,300	3,345
2023-11-24	3,515	3,515	3,290	3,300	11,600	3,300
2023-11-22	3,545	3,555	3,290	3,460	10,900	3,460
2023-11-21	3,455	3,540	3,315	3,510	9,300	3,510
2023-11-20	3,395	3,455	3,325	3,455	3,900	3,455
2023-11-17	3,340	3,400	3,220	3,395	6,100	3,395
2023-11-16	3,395	3,395	3,270	3,340	3,400	3,340
2023-11-15	3,170	3,345	3,130	3,345	9,300	3,345
2023-11-14	3,075	3,190	2,960	3,145	9,400	3,145
2023-11-13	3,095	3,100	3,000	3,075	18,400	3,075
2023-11-10	2,959	3,030	2,846	2,952	9,700	2,952
2023-11-09	2,957	3,010	2,937	3,005	7,100	3,005
2023-11-08	3,125	3,125	2,979	2,990	13,500	2,990
2023-11-07	3,010	3,200	2,970	3,150	54,700	3,150
2023-11-06	2,423	2,923	2,398	2,923	7,100	2,923
2023-11-02	2,423	2,423	2,423	2,423	100	2,423
2023-11-01	2,392	2,394	2,373	2,373	500	2,373
2023-10-31	2,384	2,387	2,376	2,387	600	2,387
2023-10-30	2,336	2,336	2,336	2,336	100	2,336
2023-10-27	2,336	2,336	2,336	2,336	100	2,336
2023-10-26	2,356	2,356	2,336	2,336	400	2,336
2023-10-25	2,378	2,392	2,355	2,392	400	2,392
2023-10-24	2,414	2,414	2,414	2,414	100	2,414
2023-10-23	2,425	2,425	2,380	2,420	700	2,420
2023-10-20	2,398	2,398	2,335	2,375	600	2,375
2023-10-19	2,406	2,406	2,405	2,405	200	2,405
2023-10-18	-	-	-	2,435	-	2,435
2023-10-17	2,423	2,436	2,422	2,435	400	2,435
2023-10-16	2,455	2,461	2,400	2,461	2,300	2,461
2023-10-13	2,490	2,491	2,460	2,460	2,100	2,460
2023-10-12	2,460	2,511	2,401	2,461	1,700	2,461
2023-10-11	2,424	2,440	2,424	2,440	200	2,440
2023-10-10	2,446	2,446	2,371	2,432	1,600	2,432
2023-10-06	2,237	2,409	2,237	2,404	1,100	2,404
2023-10-05	2,222	2,260	2,222	2,260	1,200	2,260
2023-10-04	2,275	2,280	2,175	2,216	3,600	2,216
2023-10-03	2,453	2,453	2,365	2,365	4,200	2,365
2023-10-02	2,480	2,499	2,453	2,453	1,000	2,453
2023-09-29	2,505	2,523	2,500	2,501	900	2,501
2023-09-28	2,540	2,540	2,540	2,540	200	2,540
2023-09-27	2,541	2,593	2,541	2,562	500	2,562
2023-09-26	2,570	2,570	2,540	2,540	500	2,540
2023-09-25	2,596	2,596	2,560	2,563	700	2,563
2023-09-22	2,523	2,524	2,523	2,524	500	2,524
2023-09-21	2,555	2,555	2,541	2,541	1,100	2,541
2023-09-20	2,551	2,555	2,551	2,555	600	2,555
2023-09-19	2,610	2,610	2,556	2,556	1,100	2,556
2023-09-15	2,609	2,609	2,554	2,554	1,100	2,554
2023-09-14	2,571	2,572	2,568	2,568	300	2,568
2023-09-13	2,581	2,581	2,563	2,563	200	2,563
2023-09-12	2,630	2,631	2,571	2,621	1,000	2,621
2023-09-11	2,630	2,631	2,601	2,630	1,400	2,630
2023-09-08	2,630	2,630	2,630	2,630	200	2,630
2023-09-07	2,634	2,634	2,632	2,632	200	2,632
2023-09-06	2,680	2,680	2,669	2,669	400	2,669
2023-09-05	2,631	2,679	2,631	2,679	500	2,679
2023-09-04	2,590	2,683	2,590	2,670	1,300	2,670
2023-09-01	2,570	2,620	2,547	2,547	600	2,547
2023-08-31	2,486	2,530	2,486	2,530	600	2,530
2023-08-30	2,472	2,486	2,472	2,486	900	2,486
2023-08-29	2,500	2,500	2,470	2,470	500	2,470
2023-08-28	2,470	2,470	2,463	2,463	1,800	2,463
2023-08-25	2,465	2,465	2,458	2,458	900	2,458
2023-08-24	2,502	2,503	2,471	2,480	2,300	2,480
2023-08-23	2,539	2,539	2,506	2,519	1,300	2,519
2023-08-22	2,525	2,547	2,481	2,500	1,400	2,500
2023-08-21	2,504	2,504	2,488	2,500	1,200	2,500
2023-08-18	2,550	2,550	2,491	2,529	1,900	2,529
2023-08-17	2,583	2,585	2,552	2,552	1,000	2,552
2023-08-16	2,619	2,684	2,583	2,583	600	2,583
2023-08-15	2,682	2,685	2,561	2,580	3,700	2,580
2023-08-14	2,675	2,737	2,675	2,676	11,500	2,676
2023-08-10	2,670	2,799	2,670	2,775	16,300	2,775
2023-08-09	2,560	2,631	2,560	2,620	1,200	2,620
2023-08-08	2,550	2,557	2,546	2,557	1,000	2,557
2023-08-07	2,556	2,557	2,501	2,557	1,600	2,557
2023-08-04	2,565	2,570	2,557	2,557	800	2,557
2023-08-03	2,580	2,580	2,570	2,570	400	2,570
2023-08-02	2,601	2,603	2,590	2,590	900	2,590
2023-08-01	2,640	2,640	2,610	2,610	900	2,610
2023-07-31	2,643	2,650	2,613	2,623	1,800	2,623
2023-07-28	2,564	2,617	2,556	2,617	1,000	2,617
2023-07-27	2,619	2,619	2,550	2,556	800	2,556
2023-07-26	2,639	2,639	2,634	2,634	400	2,634
2023-07-25	2,563	2,675	2,563	2,625	2,300	2,625
2023-07-24	2,523	2,564	2,523	2,564	1,700	2,564
2023-07-21	2,565	2,565	2,500	2,509	4,500	2,509
2023-07-20	2,538	2,582	2,538	2,579	2,300	2,579
2023-07-19	2,487	2,559	2,487	2,559	5,000	2,559
2023-07-18	2,503	2,542	2,491	2,491	1,900	2,491
2023-07-14	2,498	2,498	2,488	2,490	500	2,490
2023-07-13	2,480	2,509	2,475	2,509	400	2,509
2023-07-12	2,470	2,476	2,463	2,473	700	2,473
2023-07-11	2,490	2,501	2,490	2,501	400	2,501
2023-07-10	2,526	2,526	2,486	2,486	1,100	2,486
2023-07-07	2,601	2,601	2,552	2,552	1,100	2,552
2023-07-06	2,620	2,620	2,551	2,551	2,600	2,551
2023-07-05	2,578	2,633	2,558	2,605	2,300	2,605
2023-07-04	2,595	2,636	2,580	2,590	3,100	2,590
2023-07-03	2,477	2,588	2,450	2,578	4,000	2,578
2023-06-30	2,429	2,433	2,399	2,427	4,400	2,427
2023-06-29	2,461	2,461	2,386	2,424	5,600	2,424
2023-06-28	2,519	2,519	2,461	2,461	2,900	2,461
2023-06-27	2,545	2,547	2,477	2,479	4,000	2,479
2023-06-26	2,340	2,533	2,338	2,505	18,400	2,505
2023-06-23	2,241	2,362	2,214	2,362	6,000	2,362
2023-06-22	2,210	2,232	2,210	2,232	1,600	2,232
2023-06-21	2,237	2,237	2,229	2,229	1,200	2,229
2023-06-20	2,225	2,228	2,182	2,228	3,400	2,228
2023-06-19	2,208	2,246	2,206	2,221	3,300	2,221
2023-06-16	2,251	2,283	2,200	2,204	6,100	2,204
2023-06-15	2,280	2,286	2,270	2,270	600	2,270
2023-06-14	2,287	2,290	2,280	2,287	900	2,287
2023-06-13	2,318	2,318	2,266	2,287	600	2,287
2023-06-12	2,255	2,338	2,249	2,310	2,300	2,310
2023-06-09	2,180	2,249	2,180	2,238	3,300	2,238
2023-06-08	2,253	2,253	2,223	2,230	500	2,230
2023-06-07	2,240	2,254	2,170	2,254	6,600	2,254
2023-06-06	2,155	2,262	2,140	2,240	5,400	2,240
2023-06-05	2,197	2,197	2,120	2,170	5,700	2,170
2023-06-02	2,159	2,159	2,090	2,109	8,200	2,109
2023-06-01	2,191	2,225	2,136	2,159	9,500	2,159
2023-05-31	2,320	2,320	2,290	2,291	2,000	2,291
2023-05-30	2,322	2,323	2,311	2,320	3,100	2,320
2023-05-29	2,345	2,345	2,297	2,321	3,700	2,321
2023-05-26	2,278	2,299	2,278	2,299	2,400	2,299
2023-05-25	2,331	2,331	2,263	2,263	2,100	2,263
2023-05-24	2,333	2,350	2,330	2,331	2,700	2,331
2023-05-23	2,370	2,418	2,346	2,374	1,500	2,374
2023-05-22	2,390	2,419	2,329	2,345	5,100	2,345
2023-05-19	2,446	2,446	2,350	2,384	2,600	2,384
2023-05-18	2,429	2,500	2,391	2,448	8,300	2,448
2023-05-17	2,346	2,397	2,300	2,372	6,700	2,372
2023-05-16	2,425	2,475	2,219	2,296	42,300	2,296
2023-05-15	2,155	2,155	2,155	2,155	1,700	2,155
2023-05-12	1,745	1,775	1,745	1,755	2,100	1,755
2023-05-11	1,757	1,777	1,733	1,733	2,000	1,733
2023-05-10	1,762	1,762	1,745	1,759	5,200	1,759
2023-05-09	1,710	1,710	1,710	1,710	100	1,710
2023-05-08	1,705	1,720	1,702	1,702	600	1,702
2023-05-02	1,698	1,699	1,697	1,697	1,000	1,697
2023-05-01	1,721	1,721	1,698	1,698	1,400	1,698
2023-04-28	1,696	1,700	1,691	1,691	700	1,691
2023-04-27	1,700	1,700	1,699	1,700	600	1,700
2023-04-26	1,718	1,718	1,700	1,700	1,100	1,700
2023-04-25	-	-	-	1,725	-	1,725
2023-04-24	1,723	1,725	1,723	1,725	400	1,725
2023-04-21	1,720	1,720	1,720	1,720	900	1,720
2023-04-20	1,730	1,731	1,717	1,718	700	1,718
2023-04-19	1,733	1,735	1,733	1,735	300	1,735
2023-04-18	1,730	1,730	1,725	1,725	300	1,725
2023-04-17	1,730	1,730	1,725	1,730	500	1,730
2023-04-14	1,730	1,730	1,730	1,730	600	1,730
2023-04-13	1,730	1,730	1,730	1,730	100	1,730
2023-04-12	1,746	1,746	1,721	1,726	300	1,726
2023-04-11	-	-	-	1,746	-	1,746
2023-04-10	1,730	1,746	1,730	1,746	600	1,746
2023-04-07	1,721	1,730	1,721	1,730	200	1,730
2023-04-06	1,730	1,730	1,721	1,721	200	1,721
2023-04-05	1,722	1,730	1,722	1,730	200	1,730
2023-04-04	1,743	1,743	1,722	1,722	500	1,722
2023-04-03	1,729	1,751	1,721	1,745	1,100	1,745
2023-03-31	1,742	1,759	1,742	1,759	400	1,759
2023-03-30	1,700	1,702	1,700	1,702	200	1,702
2023-03-29	1,739	1,739	1,723	1,723	400	1,723
2023-03-28	1,739	1,739	1,739	1,739	300	1,739
2023-03-27	-	-	-	1,738	-	1,738
2023-03-24	1,705	1,738	1,705	1,738	200	1,738
2023-03-23	1,705	1,705	1,705	1,705	100	1,705
2023-03-22	1,705	1,739	1,704	1,716	1,000	1,716
2023-03-20	1,705	1,705	1,705	1,705	200	1,705
2023-03-17	1,714	1,720	1,710	1,710	600	1,710
2023-03-16	1,715	1,715	1,715	1,715	100	1,715
2023-03-15	1,714	1,714	1,714	1,714	100	1,714
2023-03-14	1,731	1,731	1,713	1,713	1,400	1,713
2023-03-13	-	-	-	1,730	-	1,730
2023-03-10	1,734	1,734	1,730	1,730	200	1,730
2023-03-09	1,774	1,774	1,774	1,774	100	1,774
2023-03-08	-	-	-	1,778	-	1,778
2023-03-07	1,778	1,778	1,778	1,778	100	1,778
2023-03-06	1,740	1,778	1,740	1,778	300	1,778
2023-03-03	1,719	1,740	1,719	1,740	200	1,740
2023-03-02	1,710	1,735	1,710	1,720	1,000	1,720
2023-03-01	1,710	1,747	1,705	1,747	800	1,747
2023-02-28	1,732	1,732	1,713	1,720	1,100	1,720
2023-02-27	1,729	1,729	1,729	1,729	100	1,729
2023-02-24	1,748	1,748	1,748	1,748	700	1,748
2023-02-22	-	-	-	1,748	-	1,748
2023-02-21	1,748	1,748	1,748	1,748	600	1,748
2023-02-20	1,735	1,750	1,735	1,750	300	1,750
2023-02-17	1,704	1,744	1,704	1,744	300	1,744
2023-02-16	1,739	1,750	1,710	1,710	400	1,710
2023-02-15	1,749	1,749	1,746	1,746	500	1,746
2023-02-14	1,701	1,738	1,700	1,738	400	1,738
2023-02-13	-	-	-	1,707	-	1,707
2023-02-10	1,707	1,707	1,707	1,707	500	1,707
2023-02-09	1,708	1,708	1,708	1,708	100	1,708
2023-02-08	1,714	1,714	1,710	1,710	400	1,710
2023-02-07	1,714	1,715	1,714	1,715	500	1,715
2023-02-06	-	-	-	1,749	-	1,749
2023-02-03	1,710	1,749	1,710	1,749	900	1,749
2023-02-02	1,740	1,750	1,740	1,750	200	1,750
2023-02-01	-	-	-	1,750	-	1,750
2023-01-31	1,750	1,750	1,750	1,750	200	1,750
2023-01-30	-	-	-	1,760	-	1,760
2023-01-27	-	-	-	1,760	-	1,760
2023-01-26	-	-	-	1,760	-	1,760
2023-01-25	1,714	1,760	1,714	1,760	400	1,760
2023-01-24	1,689	1,753	1,689	1,753	1,100	1,753
2023-01-23	1,729	1,729	1,729	1,729	700	1,729
2023-01-20	-	-	-	1,689	-	1,689
2023-01-19	1,640	1,689	1,640	1,689	1,200	1,689
2023-01-18	1,680	1,680	1,680	1,680	100	1,680
2023-01-17	1,679	1,679	1,679	1,679	400	1,679
2023-01-16	1,679	1,679	1,679	1,679	100	1,679
2023-01-13	1,675	1,679	1,673	1,679	700	1,679
2023-01-12	-	-	-	1,675	-	1,675
2023-01-11	1,679	1,679	1,675	1,675	600	1,675
2023-01-10	1,675	1,675	1,675	1,675	100	1,675
2023-01-06	1,675	1,675	1,675	1,675	100	1,675
2023-01-05	1,675	1,675	1,675	1,675	700	1,675
2023-01-04	-	-	-	1,675	-	1,675

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 [2023年度]

6342 (株)太平製作所の時系列データ [2023年度]