太陽工機(6164)の株価時系列情報
太陽工機(6164)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 750 | 760 | 750 | 760 | 400 |
| 2008/12/29 | 755 | 775 | 755 | 755 | 2,200 |
| 2008/12/26 | 756 | 760 | 755 | 760 | 500 |
| 2008/12/25 | 815 | 815 | 755 | 755 | 1,700 |
| 2008/12/24 | 760 | 760 | 755 | 755 | 800 |
| 2008/12/22 | 758 | 758 | 758 | 758 | 200 |
| 2008/12/19 | 756 | 765 | 756 | 760 | 1,800 |
| 2008/12/18 | 760 | 761 | 760 | 760 | 500 |
| 2008/12/17 | 802 | 802 | 760 | 800 | 2,700 |
| 2008/12/16 | 900 | 900 | 850 | 850 | 3,600 |
| 2008/12/15 | 800 | 801 | 800 | 800 | 2,700 |
| 2008/12/12 | 800 | 800 | 800 | 800 | 700 |
| 2008/12/11 | 820 | 820 | 810 | 815 | 1,800 |
| 2008/12/10 | 850 | 850 | 830 | 830 | 1,200 |
| 2008/12/09 | 900 | 900 | 850 | 850 | 400 |
| 2008/12/08 | 901 | 910 | 900 | 900 | 1,100 |
| 2008/12/05 | 900 | 900 | 880 | 900 | 500 |
| 2008/12/04 | 1,050 | 1,050 | 1,000 | 1,000 | 1,500 |
| 2008/12/03 | 1,041 | 1,041 | 1,040 | 1,040 | 300 |
| 2008/11/28 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2008/11/27 | 1,260 | 1,260 | 1,260 | 1,260 | 200 |
| 2008/11/26 | 1,260 | 1,260 | 1,260 | 1,260 | 500 |
| 2008/11/25 | 1,060 | 1,060 | 1,060 | 1,060 | 200 |
| 2008/11/21 | 1,040 | 1,040 | 950 | 960 | 700 |
| 2008/11/20 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2008/11/14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2008/11/11 | 1,190 | 1,200 | 1,190 | 1,200 | 200 |
| 2008/11/06 | 1,280 | 1,280 | 1,280 | 1,280 | 500 |
| 2008/11/05 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2008/10/31 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2008/10/30 | 1,040 | 1,100 | 1,040 | 1,100 | 1,400 |
| 2008/10/29 | 1,338 | 1,338 | 1,160 | 1,160 | 800 |
| 2008/10/28 | 1,200 | 1,200 | 1,140 | 1,140 | 200 |
| 2008/10/27 | 1,200 | 1,220 | 1,200 | 1,200 | 2,000 |
| 2008/10/24 | 1,200 | 1,200 | 1,180 | 1,200 | 3,600 |
| 2008/10/23 | 1,039 | 1,199 | 1,039 | 1,199 | 1,400 |
| 2008/10/22 | 1,040 | 1,040 | 1,040 | 1,040 | 500 |
| 2008/10/20 | 1,040 | 1,040 | 1,040 | 1,040 | 200 |
| 2008/10/17 | 1,080 | 1,080 | 1,040 | 1,040 | 1,300 |
| 2008/10/16 | 1,070 | 1,070 | 1,070 | 1,070 | 500 |
| 2008/10/15 | 1,250 | 1,250 | 1,250 | 1,250 | 900 |
| 2008/10/10 | 1,250 | 1,250 | 1,250 | 1,250 | 600 |
| 2008/10/08 | 1,361 | 1,362 | 1,361 | 1,361 | 500 |
| 2008/10/07 | 1,382 | 1,382 | 1,381 | 1,381 | 1,200 |
| 2008/10/06 | 1,420 | 1,420 | 1,402 | 1,402 | 2,400 |
| 2008/10/03 | 1,420 | 1,435 | 1,409 | 1,420 | 1,800 |
| 2008/10/02 | 1,422 | 1,422 | 1,399 | 1,410 | 3,500 |
| 2008/10/01 | 1,423 | 1,423 | 1,422 | 1,422 | 300 |
| 2008/09/30 | 1,334 | 1,350 | 1,320 | 1,320 | 600 |
| 2008/09/29 | 1,334 | 1,334 | 1,334 | 1,334 | 100 |
| 2008/09/26 | 1,445 | 1,450 | 1,330 | 1,332 | 2,000 |
| 2008/09/25 | 1,445 | 1,445 | 1,445 | 1,445 | 600 |
| 2008/09/19 | 1,201 | 1,250 | 1,201 | 1,250 | 900 |
| 2008/09/18 | 1,300 | 1,300 | 1,300 | 1,300 | 300 |
| 2008/09/17 | 1,420 | 1,420 | 1,420 | 1,420 | 200 |
| 2008/09/16 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2008/09/11 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2008/09/08 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
| 2008/09/05 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
| 2008/09/04 | 1,440 | 1,440 | 1,440 | 1,440 | 200 |
| 2008/09/03 | 1,430 | 1,450 | 1,400 | 1,400 | 400 |
| 2008/08/29 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2008/08/27 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2008/08/26 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2008/08/25 | 1,460 | 1,460 | 1,400 | 1,400 | 1,100 |
| 2008/08/20 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2008/08/19 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2008/08/18 | 1,437 | 1,450 | 1,400 | 1,400 | 1,000 |
| 2008/08/15 | 1,439 | 1,439 | 1,439 | 1,439 | 100 |
| 2008/08/14 | 1,440 | 1,440 | 1,439 | 1,439 | 200 |
| 2008/08/13 | 1,421 | 1,421 | 1,420 | 1,420 | 1,600 |
| 2008/08/12 | 1,420 | 1,420 | 1,420 | 1,420 | 200 |
| 2008/08/11 | 1,471 | 1,471 | 1,420 | 1,420 | 700 |
| 2008/08/08 | 1,490 | 1,500 | 1,490 | 1,495 | 2,700 |
| 2008/08/07 | 1,450 | 1,450 | 1,450 | 1,450 | 400 |
| 2008/08/06 | 1,460 | 1,460 | 1,390 | 1,450 | 700 |
| 2008/08/05 | 1,490 | 1,490 | 1,460 | 1,460 | 700 |
| 2008/08/04 | 1,530 | 1,530 | 1,460 | 1,490 | 2,800 |
| 2008/08/01 | 1,500 | 1,500 | 1,500 | 1,500 | 400 |
| 2008/07/31 | 1,492 | 1,492 | 1,490 | 1,490 | 600 |
| 2008/07/30 | 1,534 | 1,534 | 1,474 | 1,474 | 800 |
| 2008/07/29 | 1,520 | 1,520 | 1,465 | 1,465 | 2,800 |
| 2008/07/28 | 1,531 | 1,531 | 1,470 | 1,520 | 4,800 |
| 2008/07/25 | 1,579 | 1,580 | 1,550 | 1,568 | 1,500 |
| 2008/07/24 | 1,540 | 1,560 | 1,540 | 1,550 | 1,100 |
| 2008/07/23 | 1,500 | 1,510 | 1,500 | 1,500 | 1,300 |
| 2008/07/22 | 1,425 | 1,475 | 1,410 | 1,475 | 2,100 |
| 2008/07/18 | 1,454 | 1,454 | 1,425 | 1,425 | 1,300 |
| 2008/07/17 | 1,500 | 1,500 | 1,500 | 1,500 | 900 |
| 2008/07/16 | 1,440 | 1,460 | 1,402 | 1,402 | 2,100 |
| 2008/07/15 | 1,490 | 1,490 | 1,445 | 1,485 | 1,800 |
| 2008/07/14 | 1,486 | 1,493 | 1,450 | 1,450 | 3,600 |
| 2008/07/11 | 1,526 | 1,531 | 1,526 | 1,531 | 200 |
| 2008/07/10 | 1,541 | 1,541 | 1,526 | 1,526 | 800 |
| 2008/07/09 | 1,585 | 1,598 | 1,511 | 1,598 | 1,700 |
| 2008/07/07 | 1,600 | 1,629 | 1,550 | 1,586 | 1,000 |
| 2008/07/04 | 1,604 | 1,620 | 1,580 | 1,615 | 3,700 |
| 2008/07/03 | 1,628 | 1,650 | 1,600 | 1,650 | 3,400 |
| 2008/07/02 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2008/07/01 | 1,612 | 1,650 | 1,611 | 1,650 | 3,800 |
| 2008/06/30 | 1,630 | 1,630 | 1,600 | 1,600 | 1,800 |
| 2008/06/27 | 1,703 | 1,703 | 1,640 | 1,640 | 3,700 |
| 2008/06/26 | 1,740 | 1,740 | 1,735 | 1,735 | 1,100 |
| 2008/06/25 | 1,710 | 1,735 | 1,710 | 1,735 | 1,000 |
| 2008/06/24 | 1,710 | 1,710 | 1,680 | 1,680 | 400 |
| 2008/06/23 | 1,670 | 1,680 | 1,650 | 1,680 | 2,200 |
| 2008/06/20 | 1,820 | 1,820 | 1,700 | 1,700 | 3,400 |
| 2008/06/19 | 1,804 | 1,849 | 1,804 | 1,805 | 4,500 |
| 2008/06/18 | 1,850 | 1,859 | 1,800 | 1,859 | 3,000 |
| 2008/06/17 | 1,860 | 1,880 | 1,850 | 1,850 | 3,800 |
| 2008/06/16 | 1,770 | 1,800 | 1,760 | 1,770 | 11,700 |
| 2008/06/13 | 1,700 | 1,710 | 1,700 | 1,710 | 4,800 |
| 2008/06/12 | 1,650 | 1,670 | 1,650 | 1,670 | 1,600 |
| 2008/06/11 | 1,695 | 1,710 | 1,695 | 1,710 | 5,200 |
| 2008/06/10 | 1,691 | 1,710 | 1,690 | 1,690 | 3,900 |
| 2008/06/09 | 1,709 | 1,710 | 1,700 | 1,706 | 2,600 |
| 2008/06/06 | 1,702 | 1,720 | 1,702 | 1,710 | 10,500 |
| 2008/06/05 | 1,702 | 1,710 | 1,702 | 1,708 | 3,400 |
| 2008/06/04 | 1,720 | 1,720 | 1,700 | 1,708 | 5,700 |
| 2008/06/03 | 1,720 | 1,721 | 1,701 | 1,720 | 7,500 |
| 2008/06/02 | 1,727 | 1,738 | 1,712 | 1,720 | 7,100 |
| 2008/05/30 | 1,725 | 1,770 | 1,710 | 1,715 | 10,700 |
| 2008/05/29 | 1,650 | 1,730 | 1,645 | 1,700 | 17,600 |
| 2008/05/28 | 1,640 | 1,669 | 1,625 | 1,645 | 27,900 |
| 2008/05/27 | 1,550 | 1,640 | 1,541 | 1,640 | 19,400 |
| 2008/05/26 | 1,500 | 1,510 | 1,495 | 1,510 | 5,800 |
| 2008/05/23 | 1,495 | 1,498 | 1,485 | 1,495 | 6,500 |
| 2008/05/22 | 1,464 | 1,480 | 1,455 | 1,470 | 4,000 |
| 2008/05/21 | 1,465 | 1,465 | 1,450 | 1,464 | 3,200 |
| 2008/05/20 | 1,460 | 1,491 | 1,445 | 1,465 | 4,800 |
| 2008/05/19 | 1,489 | 1,489 | 1,451 | 1,480 | 7,400 |
| 2008/05/16 | 1,475 | 1,475 | 1,450 | 1,450 | 9,400 |
| 2008/05/15 | 1,460 | 1,479 | 1,410 | 1,479 | 12,700 |
| 2008/05/14 | 1,529 | 1,529 | 1,430 | 1,450 | 17,000 |
| 2008/05/13 | 1,559 | 1,560 | 1,516 | 1,530 | 6,200 |
| 2008/05/12 | 1,497 | 1,580 | 1,481 | 1,560 | 31,100 |
| 2008/05/09 | 1,570 | 1,570 | 1,500 | 1,520 | 48,700 |
| 2008/05/08 | 1,500 | 1,500 | 1,500 | 1,500 | 33,800 |
| 2008/05/07 | 1,250 | 1,301 | 1,250 | 1,300 | 1,600 |
| 2008/05/02 | 1,160 | 1,290 | 1,160 | 1,210 | 2,200 |
| 2008/05/01 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2008/04/30 | 1,090 | 1,100 | 1,090 | 1,100 | 1,000 |
| 2008/04/28 | 1,066 | 1,066 | 1,066 | 1,066 | 100 |
| 2008/04/25 | 1,099 | 1,100 | 1,055 | 1,055 | 3,100 |
| 2008/04/24 | 1,099 | 1,099 | 1,060 | 1,060 | 200 |
| 2008/04/23 | 1,050 | 1,100 | 1,050 | 1,100 | 900 |
| 2008/04/22 | 1,055 | 1,055 | 1,055 | 1,055 | 400 |
| 2008/04/21 | 1,100 | 1,100 | 1,065 | 1,070 | 1,900 |
| 2008/04/18 | 1,060 | 1,100 | 1,050 | 1,100 | 1,400 |
| 2008/04/17 | 1,071 | 1,100 | 1,060 | 1,060 | 700 |
| 2008/04/16 | 1,051 | 1,070 | 1,051 | 1,070 | 600 |
| 2008/04/15 | 1,061 | 1,061 | 1,061 | 1,061 | 100 |
| 2008/04/11 | 1,085 | 1,100 | 1,085 | 1,100 | 800 |
| 2008/04/10 | 1,105 | 1,105 | 1,105 | 1,105 | 200 |
| 2008/04/09 | 1,165 | 1,165 | 1,165 | 1,165 | 100 |
| 2008/04/08 | 1,165 | 1,195 | 1,165 | 1,195 | 300 |
| 2008/04/04 | 1,200 | 1,200 | 1,110 | 1,110 | 700 |
| 2008/04/03 | 1,150 | 1,150 | 1,123 | 1,150 | 1,700 |
| 2008/04/02 | 1,200 | 1,200 | 1,110 | 1,110 | 400 |
| 2008/04/01 | 1,200 | 1,200 | 1,190 | 1,200 | 2,200 |
| 2008/03/31 | 1,196 | 1,200 | 1,196 | 1,200 | 1,200 |
| 2008/03/28 | 1,200 | 1,215 | 1,200 | 1,200 | 2,400 |
| 2008/03/27 | 1,100 | 1,220 | 1,100 | 1,150 | 1,900 |
| 2008/03/26 | 1,101 | 1,101 | 1,100 | 1,100 | 500 |
| 2008/03/25 | 1,230 | 1,230 | 1,180 | 1,180 | 900 |
| 2008/03/24 | 1,150 | 1,150 | 1,130 | 1,130 | 800 |
| 2008/03/21 | 1,200 | 1,200 | 1,180 | 1,180 | 500 |
| 2008/03/19 | 1,221 | 1,221 | 1,200 | 1,200 | 200 |
| 2008/03/18 | 1,195 | 1,195 | 1,041 | 1,041 | 300 |
| 2008/03/17 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2008/03/14 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
| 2008/03/13 | 1,100 | 1,185 | 1,100 | 1,151 | 1,600 |
| 2008/03/12 | 1,100 | 1,150 | 1,100 | 1,100 | 2,500 |
| 2008/03/11 | 1,040 | 1,040 | 1,010 | 1,030 | 7,100 |
| 2008/03/10 | 1,165 | 1,190 | 1,040 | 1,060 | 7,000 |
| 2008/03/07 | 1,199 | 1,270 | 1,160 | 1,200 | 8,300 |
| 2008/03/06 | 1,180 | 1,200 | 1,140 | 1,200 | 2,500 |
| 2008/03/05 | 1,244 | 1,250 | 1,150 | 1,160 | 2,000 |
| 2008/03/04 | 1,270 | 1,270 | 1,250 | 1,250 | 2,800 |
| 2008/03/03 | 1,280 | 1,280 | 1,280 | 1,280 | 3,400 |
| 2008/02/29 | 1,320 | 1,320 | 1,290 | 1,300 | 2,300 |
| 2008/02/28 | 1,310 | 1,310 | 1,260 | 1,300 | 4,400 |
| 2008/02/27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,400 |
| 2008/02/26 | 1,300 | 1,315 | 1,300 | 1,315 | 800 |
| 2008/02/25 | 1,333 | 1,333 | 1,315 | 1,315 | 2,400 |
| 2008/02/22 | 1,349 | 1,349 | 1,313 | 1,313 | 400 |
| 2008/02/21 | 1,352 | 1,352 | 1,350 | 1,350 | 2,300 |
| 2008/02/20 | 1,360 | 1,360 | 1,352 | 1,352 | 400 |
| 2008/02/19 | 1,390 | 1,400 | 1,351 | 1,373 | 1,000 |
| 2008/02/18 | 1,451 | 1,451 | 1,400 | 1,400 | 1,100 |
| 2008/02/15 | 1,420 | 1,420 | 1,390 | 1,391 | 4,400 |
| 2008/02/14 | 1,402 | 1,470 | 1,402 | 1,465 | 1,500 |
| 2008/02/13 | 1,460 | 1,460 | 1,445 | 1,455 | 6,200 |
| 2008/02/12 | 1,448 | 1,460 | 1,440 | 1,460 | 7,200 |
| 2008/02/08 | 1,440 | 1,440 | 1,430 | 1,436 | 6,800 |
| 2008/02/07 | 1,400 | 1,400 | 1,380 | 1,380 | 2,400 |
| 2008/02/06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2008/02/05 | 1,448 | 1,450 | 1,428 | 1,450 | 6,900 |
| 2008/02/04 | 1,470 | 1,470 | 1,410 | 1,410 | 3,500 |
| 2008/02/01 | 1,421 | 1,470 | 1,421 | 1,450 | 16,800 |
| 2008/01/31 | 1,410 | 1,430 | 1,410 | 1,420 | 10,100 |
| 2008/01/30 | 1,399 | 1,400 | 1,399 | 1,399 | 2,700 |
| 2008/01/29 | 1,418 | 1,419 | 1,417 | 1,419 | 3,300 |
| 2008/01/28 | 1,418 | 1,418 | 1,350 | 1,418 | 3,500 |
| 2008/01/25 | 1,410 | 1,420 | 1,409 | 1,410 | 3,500 |
| 2008/01/24 | 1,400 | 1,400 | 1,380 | 1,400 | 1,100 |
| 2008/01/23 | 1,300 | 1,400 | 1,300 | 1,400 | 13,100 |
| 2008/01/22 | 1,380 | 1,380 | 1,310 | 1,310 | 3,300 |
| 2008/01/21 | 1,400 | 1,410 | 1,360 | 1,400 | 1,700 |
| 2008/01/18 | 1,340 | 1,410 | 1,340 | 1,380 | 1,600 |
| 2008/01/17 | 1,400 | 1,420 | 1,400 | 1,416 | 12,200 |
| 2008/01/16 | 1,380 | 1,380 | 1,350 | 1,350 | 1,900 |
| 2008/01/15 | 1,420 | 1,420 | 1,400 | 1,410 | 10,400 |
| 2008/01/11 | 1,420 | 1,420 | 1,360 | 1,380 | 14,900 |
| 2008/01/10 | 1,350 | 1,380 | 1,350 | 1,360 | 2,300 |
| 2008/01/09 | 1,362 | 1,380 | 1,330 | 1,370 | 6,200 |
| 2008/01/08 | 1,382 | 1,382 | 1,302 | 1,362 | 4,700 |
| 2008/01/07 | 1,424 | 1,424 | 1,370 | 1,380 | 5,400 |
| 2008/01/04 | 1,429 | 1,429 | 1,421 | 1,425 | 10,600 |