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 |
---|---|---|---|---|---|
2010/12/30 | 603 | 603 | 600 | 600 | 300 |
2010/12/29 | 0 | 0 | 0 | 612 | 0 |
2010/12/28 | 612 | 612 | 612 | 612 | 600 |
2010/12/27 | 601 | 601 | 591 | 592 | 700 |
2010/12/24 | 593 | 617 | 593 | 601 | 1,700 |
2010/12/22 | 599 | 620 | 599 | 599 | 5,000 |
2010/12/21 | 555 | 581 | 551 | 581 | 2,300 |
2010/12/20 | 0 | 0 | 0 | 555 | 0 |
2010/12/17 | 555 | 555 | 555 | 555 | 100 |
2010/12/16 | 549 | 550 | 549 | 550 | 300 |
2010/12/15 | 0 | 0 | 0 | 550 | 0 |
2010/12/14 | 550 | 550 | 550 | 550 | 1,200 |
2010/12/13 | 511 | 530 | 511 | 530 | 1,200 |
2010/12/10 | 0 | 0 | 0 | 530 | 0 |
2010/12/09 | 0 | 0 | 0 | 530 | 0 |
2010/12/08 | 530 | 530 | 530 | 530 | 300 |
2010/12/07 | 530 | 530 | 530 | 530 | 500 |
2010/12/06 | 527 | 527 | 527 | 527 | 100 |
2010/12/03 | 528 | 528 | 528 | 528 | 1,400 |
2010/12/02 | 0 | 0 | 0 | 530 | 0 |
2010/12/01 | 530 | 530 | 530 | 530 | 300 |
2010/11/30 | 0 | 0 | 0 | 525 | 0 |
2010/11/29 | 0 | 0 | 0 | 525 | 0 |
2010/11/26 | 525 | 525 | 525 | 525 | 300 |
2010/11/25 | 550 | 550 | 530 | 530 | 1,600 |
2010/11/24 | 538 | 538 | 536 | 536 | 400 |
2010/11/22 | 540 | 550 | 540 | 550 | 200 |
2010/11/19 | 550 | 550 | 550 | 550 | 100 |
2010/11/18 | 0 | 0 | 0 | 526 | 0 |
2010/11/17 | 526 | 526 | 526 | 526 | 700 |
2010/11/16 | 0 | 0 | 0 | 550 | 0 |
2010/11/15 | 0 | 0 | 0 | 550 | 0 |
2010/11/12 | 550 | 550 | 550 | 550 | 200 |
2010/11/11 | 0 | 0 | 0 | 520 | 0 |
2010/11/10 | 0 | 0 | 0 | 520 | 0 |
2010/11/09 | 520 | 520 | 520 | 520 | 200 |
2010/11/08 | 0 | 0 | 0 | 520 | 0 |
2010/11/05 | 520 | 520 | 520 | 520 | 200 |
2010/11/04 | 0 | 0 | 0 | 520 | 0 |
2010/11/02 | 0 | 0 | 0 | 520 | 0 |
2010/11/01 | 0 | 0 | 0 | 520 | 0 |
2010/10/29 | 520 | 520 | 520 | 520 | 100 |
2010/10/28 | 0 | 0 | 0 | 530 | 0 |
2010/10/27 | 0 | 0 | 0 | 543 | 0 |
2010/10/26 | 543 | 543 | 543 | 543 | 100 |
2010/10/25 | 566 | 566 | 566 | 566 | 800 |
2010/10/22 | 535 | 536 | 535 | 536 | 200 |
2010/10/21 | 0 | 0 | 0 | 510 | 0 |
2010/10/20 | 0 | 0 | 0 | 510 | 0 |
2010/10/19 | 0 | 0 | 0 | 510 | 0 |
2010/10/18 | 510 | 510 | 510 | 510 | 300 |
2010/10/15 | 510 | 510 | 510 | 510 | 300 |
2010/10/14 | 0 | 0 | 0 | 510 | 0 |
2010/10/13 | 0 | 0 | 0 | 510 | 0 |
2010/10/12 | 514 | 514 | 510 | 510 | 200 |
2010/10/08 | 534 | 534 | 534 | 534 | 100 |
2010/10/07 | 515 | 515 | 510 | 510 | 900 |
2010/10/06 | 495 | 510 | 495 | 510 | 200 |
2010/10/05 | 0 | 0 | 0 | 565 | 0 |
2010/10/04 | 0 | 0 | 0 | 565 | 0 |
2010/10/01 | 0 | 0 | 0 | 565 | 0 |
2010/09/30 | 0 | 0 | 0 | 565 | 0 |
2010/09/29 | 0 | 0 | 0 | 565 | 0 |
2010/09/28 | 0 | 0 | 0 | 565 | 0 |
2010/09/27 | 0 | 0 | 0 | 565 | 0 |
2010/09/24 | 565 | 565 | 565 | 565 | 800 |
2010/09/22 | 550 | 550 | 540 | 540 | 300 |
2010/09/21 | 0 | 0 | 0 | 520 | 0 |
2010/09/17 | 0 | 0 | 0 | 520 | 0 |
2010/09/16 | 0 | 0 | 0 | 520 | 0 |
2010/09/15 | 0 | 0 | 0 | 520 | 0 |
2010/09/14 | 520 | 520 | 520 | 520 | 100 |
2010/09/13 | 520 | 525 | 520 | 520 | 1,400 |
2010/09/10 | 0 | 0 | 0 | 519 | 0 |
2010/09/09 | 0 | 0 | 0 | 519 | 0 |
2010/09/08 | 0 | 0 | 0 | 519 | 0 |
2010/09/07 | 519 | 519 | 519 | 519 | 600 |
2010/09/06 | 0 | 0 | 0 | 519 | 0 |
2010/09/03 | 0 | 0 | 0 | 519 | 0 |
2010/09/02 | 0 | 0 | 0 | 519 | 0 |
2010/09/01 | 0 | 0 | 0 | 519 | 0 |
2010/08/31 | 0 | 0 | 0 | 519 | 0 |
2010/08/30 | 0 | 0 | 0 | 519 | 0 |
2010/08/27 | 0 | 0 | 0 | 519 | 0 |
2010/08/26 | 518 | 521 | 518 | 519 | 1,700 |
2010/08/25 | 578 | 578 | 578 | 578 | 900 |
2010/08/24 | 550 | 550 | 522 | 522 | 200 |
2010/08/23 | 510 | 520 | 510 | 520 | 200 |
2010/08/20 | 520 | 520 | 520 | 520 | 200 |
2010/08/19 | 0 | 0 | 0 | 520 | 0 |
2010/08/18 | 0 | 0 | 0 | 520 | 0 |
2010/08/17 | 520 | 520 | 520 | 520 | 200 |
2010/08/16 | 0 | 0 | 0 | 521 | 0 |
2010/08/13 | 0 | 0 | 0 | 521 | 0 |
2010/08/12 | 0 | 0 | 0 | 521 | 0 |
2010/08/11 | 521 | 521 | 521 | 521 | 200 |
2010/08/10 | 0 | 0 | 0 | 530 | 0 |
2010/08/09 | 0 | 0 | 0 | 530 | 0 |
2010/08/06 | 0 | 0 | 0 | 530 | 0 |
2010/08/05 | 0 | 0 | 0 | 530 | 0 |
2010/08/04 | 0 | 0 | 0 | 530 | 0 |
2010/08/03 | 0 | 0 | 0 | 530 | 0 |
2010/08/02 | 521 | 530 | 521 | 530 | 300 |
2010/07/30 | 550 | 550 | 540 | 540 | 700 |
2010/07/29 | 555 | 555 | 555 | 555 | 400 |
2010/07/28 | 0 | 0 | 0 | 570 | 0 |
2010/07/27 | 0 | 0 | 0 | 570 | 0 |
2010/07/26 | 585 | 585 | 570 | 570 | 300 |
2010/07/23 | 605 | 605 | 590 | 590 | 800 |
2010/07/22 | 599 | 600 | 599 | 600 | 400 |
2010/07/21 | 0 | 0 | 0 | 555 | 0 |
2010/07/20 | 0 | 0 | 0 | 555 | 0 |
2010/07/16 | 570 | 570 | 555 | 555 | 1,500 |
2010/07/15 | 575 | 575 | 575 | 575 | 200 |
2010/07/14 | 580 | 580 | 575 | 575 | 400 |
2010/07/13 | 0 | 0 | 0 | 573 | 0 |
2010/07/12 | 610 | 610 | 560 | 573 | 1,000 |
2010/07/09 | 630 | 630 | 630 | 630 | 2,200 |
2010/07/08 | 570 | 570 | 570 | 570 | 100 |
2010/07/07 | 0 | 0 | 0 | 530 | 0 |
2010/07/06 | 540 | 540 | 530 | 530 | 200 |
2010/07/05 | 0 | 0 | 0 | 530 | 0 |
2010/07/02 | 530 | 530 | 530 | 530 | 500 |
2010/07/01 | 545 | 545 | 545 | 545 | 100 |
2010/06/30 | 0 | 0 | 0 | 548 | 0 |
2010/06/29 | 0 | 0 | 0 | 548 | 0 |
2010/06/28 | 560 | 560 | 548 | 548 | 600 |
2010/06/25 | 588 | 588 | 538 | 550 | 1,600 |
2010/06/24 | 588 | 589 | 578 | 578 | 400 |
2010/06/23 | 0 | 0 | 0 | 551 | 0 |
2010/06/22 | 550 | 551 | 550 | 551 | 600 |
2010/06/21 | 588 | 588 | 555 | 555 | 1,600 |
2010/06/18 | 598 | 598 | 598 | 598 | 500 |
2010/06/17 | 599 | 609 | 598 | 609 | 900 |
2010/06/16 | 598 | 598 | 598 | 598 | 100 |
2010/06/15 | 596 | 605 | 588 | 605 | 2,100 |
2010/06/14 | 539 | 586 | 539 | 586 | 3,600 |
2010/06/11 | 535 | 535 | 535 | 535 | 100 |
2010/06/10 | 513 | 513 | 513 | 513 | 1,200 |
2010/06/09 | 538 | 538 | 538 | 538 | 100 |
2010/06/08 | 0 | 0 | 0 | 520 | 0 |
2010/06/07 | 0 | 0 | 0 | 520 | 0 |
2010/06/04 | 520 | 520 | 520 | 520 | 100 |
2010/06/03 | 510 | 538 | 510 | 510 | 1,200 |
2010/06/02 | 0 | 0 | 0 | 539 | 0 |
2010/06/01 | 0 | 0 | 0 | 539 | 0 |
2010/05/31 | 0 | 0 | 0 | 539 | 0 |
2010/05/28 | 0 | 0 | 0 | 539 | 0 |
2010/05/27 | 0 | 0 | 0 | 539 | 0 |
2010/05/26 | 0 | 0 | 0 | 539 | 0 |
2010/05/25 | 539 | 539 | 539 | 539 | 1,100 |
2010/05/24 | 530 | 530 | 511 | 511 | 400 |
2010/05/21 | 520 | 520 | 463 | 500 | 2,100 |
2010/05/20 | 524 | 524 | 522 | 522 | 1,900 |
2010/05/19 | 524 | 524 | 524 | 524 | 100 |
2010/05/18 | 525 | 525 | 525 | 525 | 600 |
2010/05/17 | 527 | 527 | 524 | 524 | 200 |
2010/05/14 | 546 | 546 | 545 | 545 | 800 |
2010/05/13 | 0 | 0 | 0 | 572 | 0 |
2010/05/12 | 0 | 0 | 0 | 572 | 0 |
2010/05/11 | 524 | 572 | 524 | 572 | 800 |
2010/05/10 | 0 | 0 | 0 | 524 | 0 |
2010/05/07 | 546 | 546 | 524 | 524 | 700 |
2010/05/06 | 565 | 565 | 565 | 565 | 100 |
2010/04/30 | 570 | 570 | 565 | 570 | 600 |
2010/04/28 | 550 | 550 | 546 | 546 | 600 |
2010/04/27 | 563 | 563 | 551 | 551 | 1,800 |
2010/04/26 | 541 | 563 | 541 | 563 | 500 |
2010/04/23 | 555 | 555 | 525 | 540 | 1,800 |
2010/04/22 | 556 | 556 | 555 | 555 | 300 |
2010/04/21 | 555 | 555 | 537 | 540 | 600 |
2010/04/20 | 545 | 545 | 541 | 541 | 1,000 |
2010/04/19 | 542 | 550 | 542 | 550 | 200 |
2010/04/16 | 541 | 552 | 541 | 552 | 900 |
2010/04/15 | 0 | 0 | 0 | 561 | 0 |
2010/04/14 | 565 | 565 | 561 | 561 | 700 |
2010/04/13 | 560 | 560 | 560 | 560 | 600 |
2010/04/12 | 560 | 560 | 560 | 560 | 500 |
2010/04/09 | 529 | 529 | 529 | 529 | 100 |
2010/04/08 | 560 | 560 | 526 | 526 | 200 |
2010/04/07 | 0 | 0 | 0 | 525 | 0 |
2010/04/06 | 550 | 550 | 525 | 525 | 900 |
2010/04/05 | 539 | 539 | 539 | 539 | 300 |
2010/04/02 | 520 | 520 | 520 | 520 | 100 |
2010/04/01 | 520 | 520 | 520 | 520 | 900 |
2010/03/30 | 520 | 540 | 520 | 540 | 3,000 |
2010/03/29 | 525 | 525 | 525 | 525 | 100 |
2010/03/26 | 557 | 557 | 530 | 530 | 1,100 |
2010/03/25 | 517 | 517 | 517 | 517 | 2,100 |
2010/03/24 | 530 | 530 | 524 | 524 | 300 |
2010/03/18 | 520 | 520 | 520 | 520 | 200 |
2010/03/17 | 510 | 510 | 500 | 500 | 400 |
2010/03/15 | 506 | 506 | 500 | 500 | 1,800 |
2010/03/12 | 500 | 500 | 500 | 500 | 100 |
2010/03/11 | 491 | 491 | 491 | 491 | 100 |
2010/03/10 | 491 | 491 | 490 | 490 | 1,000 |
2010/03/08 | 505 | 505 | 505 | 505 | 100 |
2010/03/05 | 480 | 480 | 480 | 480 | 100 |
2010/03/04 | 500 | 500 | 480 | 480 | 300 |
2010/03/03 | 501 | 501 | 491 | 491 | 1,600 |
2010/03/01 | 534 | 539 | 525 | 525 | 1,500 |
2010/02/25 | 538 | 538 | 538 | 538 | 1,300 |
2010/02/24 | 538 | 538 | 538 | 538 | 200 |
2010/02/18 | 510 | 510 | 510 | 510 | 200 |
2010/02/17 | 510 | 510 | 510 | 510 | 500 |
2010/02/16 | 510 | 510 | 510 | 510 | 400 |
2010/02/15 | 500 | 500 | 500 | 500 | 100 |
2010/02/12 | 501 | 501 | 500 | 500 | 500 |
2010/02/10 | 538 | 538 | 538 | 538 | 100 |
2010/02/09 | 530 | 530 | 530 | 530 | 100 |
2010/02/08 | 520 | 520 | 520 | 520 | 100 |
2010/02/05 | 510 | 510 | 510 | 510 | 200 |
2010/02/02 | 548 | 548 | 548 | 548 | 100 |
2010/02/01 | 555 | 555 | 500 | 500 | 400 |
2010/01/29 | 500 | 500 | 490 | 490 | 700 |
2010/01/28 | 520 | 520 | 520 | 520 | 700 |
2010/01/27 | 525 | 525 | 520 | 520 | 500 |
2010/01/26 | 538 | 538 | 538 | 538 | 1,000 |
2010/01/25 | 535 | 535 | 524 | 524 | 1,800 |
2010/01/22 | 535 | 555 | 535 | 555 | 1,400 |
2010/01/21 | 535 | 535 | 535 | 535 | 100 |
2010/01/18 | 535 | 535 | 533 | 533 | 1,000 |
2010/01/15 | 540 | 548 | 540 | 548 | 400 |
2010/01/14 | 548 | 548 | 548 | 548 | 100 |
2010/01/13 | 516 | 516 | 515 | 515 | 300 |
2010/01/12 | 535 | 535 | 535 | 535 | 400 |
2010/01/07 | 535 | 535 | 535 | 535 | 200 |
2010/01/05 | 516 | 555 | 516 | 555 | 1,200 |