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 |
---|---|---|---|---|---|
2011/12/29 | 533 | 533 | 533 | 533 | 100 |
2011/12/22 | 533 | 533 | 533 | 533 | 900 |
2011/12/21 | 533 | 533 | 511 | 511 | 900 |
2011/12/20 | 513 | 513 | 513 | 513 | 100 |
2011/12/19 | 516 | 517 | 516 | 517 | 200 |
2011/12/15 | 540 | 555 | 517 | 520 | 400 |
2011/12/14 | 507 | 507 | 507 | 507 | 100 |
2011/12/13 | 550 | 550 | 540 | 545 | 2,700 |
2011/12/12 | 505 | 505 | 505 | 505 | 500 |
2011/12/08 | 513 | 513 | 505 | 505 | 400 |
2011/12/02 | 495 | 495 | 495 | 495 | 400 |
2011/11/30 | 0 | 0 | 0 | 525 | 0 |
2011/11/29 | 0 | 0 | 0 | 525 | 0 |
2011/11/28 | 0 | 0 | 0 | 525 | 0 |
2011/11/25 | 525 | 525 | 525 | 525 | 800 |
2011/11/24 | 530 | 530 | 514 | 515 | 300 |
2011/11/22 | 495 | 495 | 495 | 495 | 500 |
2011/11/21 | 496 | 496 | 496 | 496 | 100 |
2011/11/18 | 0 | 0 | 0 | 490 | 0 |
2011/11/17 | 490 | 490 | 490 | 490 | 100 |
2011/11/16 | 483 | 483 | 483 | 483 | 300 |
2011/11/15 | 0 | 0 | 0 | 500 | 0 |
2011/11/14 | 510 | 510 | 500 | 500 | 200 |
2011/11/11 | 510 | 510 | 510 | 510 | 100 |
2011/11/10 | 497 | 510 | 497 | 510 | 200 |
2011/11/09 | 0 | 0 | 0 | 505 | 0 |
2011/11/08 | 0 | 0 | 0 | 505 | 0 |
2011/11/07 | 505 | 505 | 505 | 505 | 100 |
2011/11/04 | 493 | 494 | 493 | 494 | 200 |
2011/11/02 | 0 | 0 | 0 | 573 | 0 |
2011/11/01 | 573 | 573 | 573 | 573 | 100 |
2011/10/31 | 561 | 575 | 561 | 575 | 1,400 |
2011/10/28 | 536 | 566 | 536 | 561 | 1,400 |
2011/10/27 | 0 | 0 | 0 | 535 | 0 |
2011/10/26 | 0 | 0 | 0 | 535 | 0 |
2011/10/25 | 535 | 535 | 535 | 535 | 900 |
2011/10/24 | 510 | 520 | 510 | 520 | 300 |
2011/10/21 | 0 | 0 | 0 | 510 | 0 |
2011/10/20 | 0 | 0 | 0 | 510 | 0 |
2011/10/19 | 0 | 0 | 0 | 510 | 0 |
2011/10/18 | 0 | 0 | 0 | 510 | 0 |
2011/10/17 | 0 | 0 | 0 | 510 | 0 |
2011/10/14 | 510 | 510 | 510 | 510 | 100 |
2011/10/13 | 0 | 0 | 0 | 500 | 0 |
2011/10/12 | 474 | 500 | 474 | 500 | 200 |
2011/10/11 | 484 | 490 | 484 | 490 | 200 |
2011/10/07 | 451 | 451 | 451 | 451 | 500 |
2011/10/06 | 458 | 458 | 458 | 458 | 200 |
2011/10/05 | 500 | 500 | 472 | 472 | 800 |
2011/10/04 | 0 | 0 | 0 | 500 | 0 |
2011/10/03 | 0 | 0 | 0 | 500 | 0 |
2011/09/30 | 0 | 0 | 0 | 500 | 0 |
2011/09/29 | 0 | 0 | 0 | 500 | 0 |
2011/09/28 | 0 | 0 | 0 | 500 | 0 |
2011/09/27 | 0 | 0 | 0 | 500 | 0 |
2011/09/26 | 500 | 500 | 500 | 500 | 5,000 |
2011/09/22 | 545 | 545 | 502 | 502 | 1,400 |
2011/09/21 | 518 | 528 | 518 | 528 | 200 |
2011/09/20 | 508 | 508 | 508 | 508 | 200 |
2011/09/16 | 508 | 508 | 508 | 508 | 100 |
2011/09/15 | 515 | 515 | 508 | 508 | 400 |
2011/09/14 | 523 | 545 | 523 | 545 | 800 |
2011/09/13 | 490 | 495 | 490 | 495 | 2,600 |
2011/09/12 | 511 | 511 | 510 | 510 | 500 |
2011/09/09 | 528 | 528 | 528 | 528 | 100 |
2011/09/08 | 0 | 0 | 0 | 500 | 0 |
2011/09/07 | 500 | 500 | 500 | 500 | 400 |
2011/09/06 | 520 | 520 | 500 | 500 | 1,000 |
2011/09/05 | 520 | 520 | 520 | 520 | 300 |
2011/09/02 | 520 | 520 | 520 | 520 | 200 |
2011/09/01 | 0 | 0 | 0 | 525 | 0 |
2011/08/31 | 0 | 0 | 0 | 525 | 0 |
2011/08/30 | 0 | 0 | 0 | 525 | 0 |
2011/08/29 | 0 | 0 | 0 | 525 | 0 |
2011/08/26 | 0 | 0 | 0 | 525 | 0 |
2011/08/25 | 525 | 525 | 525 | 525 | 900 |
2011/08/24 | 525 | 525 | 515 | 515 | 300 |
2011/08/23 | 0 | 0 | 0 | 500 | 0 |
2011/08/22 | 500 | 500 | 500 | 500 | 600 |
2011/08/19 | 501 | 501 | 500 | 500 | 1,300 |
2011/08/18 | 0 | 0 | 0 | 509 | 0 |
2011/08/17 | 0 | 0 | 0 | 509 | 0 |
2011/08/16 | 500 | 509 | 500 | 509 | 900 |
2011/08/15 | 519 | 519 | 510 | 510 | 300 |
2011/08/12 | 486 | 520 | 486 | 520 | 700 |
2011/08/11 | 511 | 511 | 511 | 511 | 200 |
2011/08/10 | 0 | 0 | 0 | 510 | 0 |
2011/08/09 | 500 | 510 | 486 | 510 | 2,200 |
2011/08/08 | 515 | 515 | 501 | 510 | 2,200 |
2011/08/05 | 522 | 530 | 514 | 525 | 1,800 |
2011/08/04 | 552 | 552 | 552 | 552 | 700 |
2011/08/03 | 560 | 560 | 552 | 552 | 900 |
2011/08/02 | 575 | 575 | 560 | 560 | 1,500 |
2011/08/01 | 571 | 591 | 571 | 575 | 3,400 |
2011/07/29 | 600 | 625 | 560 | 574 | 26,100 |
2011/07/28 | 528 | 531 | 525 | 531 | 1,700 |
2011/07/27 | 530 | 531 | 530 | 531 | 200 |
2011/07/26 | 532 | 532 | 531 | 531 | 600 |
2011/07/25 | 535 | 540 | 535 | 536 | 1,300 |
2011/07/22 | 552 | 555 | 535 | 546 | 3,600 |
2011/07/21 | 556 | 560 | 556 | 560 | 1,400 |
2011/07/20 | 550 | 555 | 550 | 555 | 600 |
2011/07/19 | 555 | 569 | 540 | 569 | 900 |
2011/07/15 | 535 | 535 | 535 | 535 | 100 |
2011/07/14 | 530 | 530 | 530 | 530 | 700 |
2011/07/13 | 0 | 0 | 0 | 530 | 0 |
2011/07/12 | 528 | 530 | 528 | 530 | 3,200 |
2011/07/11 | 527 | 528 | 527 | 528 | 300 |
2011/07/08 | 531 | 548 | 531 | 538 | 400 |
2011/07/07 | 551 | 551 | 551 | 551 | 200 |
2011/07/06 | 550 | 550 | 550 | 550 | 700 |
2011/07/05 | 544 | 544 | 544 | 544 | 200 |
2011/07/04 | 533 | 543 | 533 | 543 | 600 |
2011/07/01 | 0 | 0 | 0 | 525 | 0 |
2011/06/30 | 525 | 525 | 525 | 525 | 300 |
2011/06/29 | 0 | 0 | 0 | 530 | 0 |
2011/06/28 | 531 | 531 | 530 | 530 | 200 |
2011/06/27 | 520 | 530 | 520 | 530 | 400 |
2011/06/24 | 518 | 520 | 509 | 515 | 1,700 |
2011/06/23 | 520 | 528 | 520 | 528 | 500 |
2011/06/22 | 520 | 520 | 520 | 520 | 200 |
2011/06/21 | 520 | 520 | 510 | 518 | 600 |
2011/06/20 | 0 | 0 | 0 | 520 | 0 |
2011/06/17 | 520 | 520 | 520 | 520 | 500 |
2011/06/16 | 509 | 509 | 509 | 509 | 100 |
2011/06/15 | 530 | 535 | 524 | 524 | 1,000 |
2011/06/14 | 530 | 530 | 530 | 530 | 100 |
2011/06/13 | 527 | 527 | 527 | 527 | 100 |
2011/06/10 | 535 | 535 | 535 | 535 | 100 |
2011/06/09 | 535 | 535 | 535 | 535 | 100 |
2011/06/08 | 525 | 525 | 525 | 525 | 200 |
2011/06/07 | 0 | 0 | 0 | 555 | 0 |
2011/06/06 | 0 | 0 | 0 | 555 | 0 |
2011/06/03 | 0 | 0 | 0 | 555 | 0 |
2011/06/02 | 0 | 0 | 0 | 555 | 0 |
2011/06/01 | 555 | 555 | 555 | 555 | 4,200 |
2011/05/31 | 0 | 0 | 0 | 522 | 0 |
2011/05/30 | 522 | 522 | 522 | 522 | 200 |
2011/05/27 | 525 | 525 | 525 | 525 | 100 |
2011/05/26 | 550 | 550 | 550 | 550 | 600 |
2011/05/25 | 558 | 558 | 522 | 522 | 900 |
2011/05/24 | 542 | 550 | 542 | 550 | 400 |
2011/05/23 | 0 | 0 | 0 | 525 | 0 |
2011/05/20 | 525 | 525 | 525 | 525 | 300 |
2011/05/19 | 540 | 540 | 530 | 530 | 500 |
2011/05/18 | 543 | 549 | 543 | 549 | 200 |
2011/05/17 | 560 | 560 | 560 | 560 | 1,500 |
2011/05/16 | 580 | 580 | 545 | 545 | 300 |
2011/05/13 | 560 | 560 | 560 | 560 | 100 |
2011/05/12 | 540 | 550 | 540 | 550 | 1,000 |
2011/05/11 | 530 | 530 | 529 | 529 | 200 |
2011/05/10 | 520 | 530 | 511 | 530 | 2,000 |
2011/05/09 | 540 | 565 | 540 | 550 | 900 |
2011/05/06 | 513 | 533 | 513 | 520 | 1,100 |
2011/05/02 | 528 | 530 | 512 | 530 | 2,500 |
2011/04/28 | 549 | 550 | 529 | 529 | 2,000 |
2011/04/27 | 555 | 555 | 529 | 539 | 4,600 |
2011/04/26 | 705 | 705 | 555 | 555 | 19,700 |
2011/04/25 | 620 | 620 | 620 | 620 | 2,000 |
2011/04/22 | 475 | 500 | 475 | 500 | 800 |
2011/04/21 | 456 | 456 | 456 | 456 | 100 |
2011/04/20 | 459 | 459 | 452 | 459 | 900 |
2011/04/19 | 452 | 452 | 448 | 448 | 700 |
2011/04/18 | 466 | 466 | 464 | 464 | 300 |
2011/04/15 | 472 | 472 | 472 | 472 | 400 |
2011/04/14 | 473 | 488 | 473 | 488 | 700 |
2011/04/13 | 472 | 472 | 472 | 472 | 100 |
2011/04/12 | 0 | 0 | 0 | 472 | 0 |
2011/04/11 | 0 | 0 | 0 | 472 | 0 |
2011/04/08 | 0 | 0 | 0 | 472 | 0 |
2011/04/07 | 0 | 0 | 0 | 472 | 0 |
2011/04/06 | 0 | 0 | 0 | 472 | 0 |
2011/04/05 | 490 | 490 | 472 | 472 | 1,300 |
2011/04/04 | 525 | 525 | 500 | 500 | 1,100 |
2011/04/01 | 525 | 532 | 525 | 532 | 2,200 |
2011/03/31 | 500 | 515 | 500 | 515 | 1,100 |
2011/03/30 | 511 | 511 | 510 | 510 | 300 |
2011/03/29 | 510 | 510 | 500 | 500 | 300 |
2011/03/28 | 535 | 535 | 535 | 535 | 300 |
2011/03/25 | 534 | 535 | 534 | 535 | 1,100 |
2011/03/24 | 534 | 534 | 525 | 525 | 200 |
2011/03/23 | 520 | 520 | 505 | 505 | 500 |
2011/03/22 | 475 | 500 | 475 | 500 | 2,600 |
2011/03/18 | 0 | 0 | 0 | 435 | 0 |
2011/03/17 | 0 | 0 | 0 | 435 | 0 |
2011/03/16 | 450 | 455 | 435 | 435 | 2,000 |
2011/03/15 | 450 | 450 | 435 | 450 | 2,800 |
2011/03/14 | 531 | 535 | 531 | 535 | 2,100 |
2011/03/11 | 630 | 630 | 630 | 630 | 1,000 |
2011/03/10 | 0 | 0 | 0 | 600 | 0 |
2011/03/09 | 600 | 600 | 600 | 600 | 300 |
2011/03/08 | 600 | 600 | 600 | 600 | 300 |
2011/03/07 | 580 | 600 | 580 | 580 | 1,100 |
2011/03/04 | 600 | 600 | 600 | 600 | 600 |
2011/03/03 | 622 | 622 | 590 | 600 | 2,100 |
2011/03/02 | 0 | 0 | 0 | 630 | 0 |
2011/03/01 | 635 | 635 | 630 | 630 | 900 |
2011/02/28 | 627 | 627 | 627 | 627 | 1,000 |
2011/02/25 | 650 | 650 | 627 | 627 | 900 |
2011/02/24 | 674 | 674 | 667 | 669 | 800 |
2011/02/23 | 0 | 0 | 0 | 669 | 0 |
2011/02/22 | 630 | 669 | 630 | 669 | 400 |
2011/02/21 | 0 | 0 | 0 | 630 | 0 |
2011/02/18 | 630 | 630 | 630 | 630 | 600 |
2011/02/17 | 641 | 641 | 621 | 627 | 1,600 |
2011/02/16 | 646 | 646 | 646 | 646 | 1,000 |
2011/02/15 | 645 | 645 | 632 | 632 | 300 |
2011/02/14 | 630 | 649 | 630 | 649 | 500 |
2011/02/10 | 0 | 0 | 0 | 650 | 0 |
2011/02/09 | 650 | 650 | 630 | 650 | 900 |
2011/02/08 | 652 | 652 | 641 | 650 | 1,900 |
2011/02/07 | 670 | 680 | 660 | 680 | 700 |
2011/02/04 | 651 | 670 | 650 | 650 | 900 |
2011/02/03 | 0 | 0 | 0 | 670 | 0 |
2011/02/02 | 670 | 670 | 670 | 670 | 300 |
2011/02/01 | 0 | 0 | 0 | 685 | 0 |
2011/01/31 | 0 | 0 | 0 | 685 | 0 |
2011/01/28 | 0 | 0 | 0 | 685 | 0 |
2011/01/27 | 0 | 0 | 0 | 685 | 0 |
2011/01/26 | 680 | 685 | 680 | 685 | 300 |
2011/01/25 | 704 | 704 | 680 | 680 | 700 |
2011/01/24 | 700 | 700 | 690 | 690 | 500 |
2011/01/21 | 730 | 730 | 700 | 700 | 1,400 |
2011/01/20 | 715 | 783 | 715 | 720 | 11,600 |
2011/01/19 | 0 | 0 | 0 | 684 | 0 |
2011/01/18 | 684 | 684 | 684 | 684 | 600 |
2011/01/17 | 690 | 690 | 685 | 685 | 600 |
2011/01/14 | 687 | 694 | 687 | 694 | 400 |
2011/01/13 | 691 | 700 | 686 | 686 | 1,900 |
2011/01/12 | 692 | 694 | 685 | 685 | 1,200 |
2011/01/11 | 655 | 735 | 655 | 692 | 3,800 |
2011/01/07 | 628 | 645 | 628 | 645 | 3,000 |
2011/01/06 | 621 | 630 | 616 | 628 | 1,800 |
2011/01/05 | 0 | 0 | 0 | 620 | 0 |
2011/01/04 | 620 | 623 | 604 | 620 | 5,000 |