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 |
---|---|---|---|---|---|
2012/12/28 | 1,350 | 1,399 | 1,311 | 1,388 | 16,400 |
2012/12/27 | 1,238 | 1,380 | 1,238 | 1,350 | 23,300 |
2012/12/26 | 1,285 | 1,330 | 1,177 | 1,212 | 23,000 |
2012/12/25 | 1,100 | 1,250 | 1,095 | 1,241 | 24,000 |
2012/12/21 | 1,114 | 1,114 | 1,084 | 1,110 | 9,300 |
2012/12/20 | 1,100 | 1,120 | 1,067 | 1,100 | 9,500 |
2012/12/19 | 1,100 | 1,128 | 1,080 | 1,100 | 11,700 |
2012/12/18 | 1,145 | 1,145 | 1,088 | 1,120 | 11,700 |
2012/12/17 | 1,142 | 1,173 | 1,085 | 1,085 | 19,400 |
2012/12/14 | 1,211 | 1,241 | 1,049 | 1,052 | 56,900 |
2012/12/13 | 990 | 1,138 | 990 | 1,138 | 26,400 |
2012/12/12 | 957 | 1,025 | 953 | 988 | 14,100 |
2012/12/11 | 1,010 | 1,011 | 950 | 957 | 7,300 |
2012/12/10 | 1,040 | 1,044 | 1,011 | 1,011 | 7,300 |
2012/12/07 | 1,062 | 1,080 | 1,053 | 1,053 | 4,000 |
2012/12/06 | 1,080 | 1,085 | 1,052 | 1,061 | 10,000 |
2012/12/05 | 1,065 | 1,120 | 1,039 | 1,085 | 18,600 |
2012/12/04 | 1,110 | 1,110 | 1,035 | 1,080 | 15,200 |
2012/12/03 | 1,044 | 1,070 | 1,007 | 1,055 | 10,200 |
2012/11/30 | 1,083 | 1,083 | 1,027 | 1,049 | 8,400 |
2012/11/29 | 1,080 | 1,113 | 1,055 | 1,092 | 11,500 |
2012/11/28 | 1,130 | 1,130 | 1,045 | 1,072 | 11,600 |
2012/11/27 | 1,129 | 1,165 | 1,120 | 1,131 | 7,400 |
2012/11/26 | 1,275 | 1,277 | 1,180 | 1,181 | 21,600 |
2012/11/22 | 1,235 | 1,288 | 1,161 | 1,252 | 18,200 |
2012/11/21 | 1,153 | 1,250 | 1,090 | 1,208 | 11,300 |
2012/11/20 | 1,279 | 1,280 | 1,131 | 1,153 | 21,500 |
2012/11/19 | 1,001 | 1,421 | 996 | 1,199 | 90,500 |
2012/11/16 | 1,121 | 1,121 | 1,121 | 1,121 | 15,000 |
2012/11/15 | 950 | 971 | 950 | 971 | 6,400 |
2012/11/14 | 791 | 821 | 791 | 821 | 700 |
2012/11/13 | 810 | 819 | 810 | 819 | 600 |
2012/11/09 | 880 | 880 | 850 | 850 | 1,400 |
2012/11/08 | 874 | 880 | 855 | 878 | 2,200 |
2012/11/07 | 888 | 890 | 888 | 889 | 2,700 |
2012/11/06 | 887 | 900 | 887 | 888 | 1,700 |
2012/11/05 | 912 | 912 | 902 | 902 | 2,800 |
2012/11/02 | 900 | 920 | 900 | 912 | 6,300 |
2012/11/01 | 905 | 907 | 892 | 900 | 2,200 |
2012/10/31 | 907 | 909 | 905 | 905 | 700 |
2012/10/30 | 912 | 912 | 904 | 907 | 500 |
2012/10/29 | 872 | 898 | 872 | 898 | 2,000 |
2012/10/26 | 862 | 862 | 862 | 862 | 1,700 |
2012/10/25 | 880 | 890 | 845 | 865 | 3,400 |
2012/10/24 | 856 | 870 | 850 | 860 | 900 |
2012/10/23 | 841 | 841 | 841 | 841 | 100 |
2012/10/22 | 830 | 840 | 830 | 840 | 1,400 |
2012/10/18 | 804 | 820 | 804 | 820 | 400 |
2012/10/17 | 788 | 808 | 788 | 808 | 500 |
2012/10/16 | 788 | 788 | 788 | 788 | 100 |
2012/10/15 | 780 | 785 | 780 | 785 | 1,100 |
2012/10/12 | 740 | 748 | 740 | 748 | 800 |
2012/10/11 | 745 | 745 | 740 | 740 | 2,900 |
2012/10/10 | 777 | 790 | 758 | 758 | 2,000 |
2012/10/05 | 774 | 774 | 773 | 773 | 600 |
2012/10/04 | 786 | 788 | 786 | 788 | 200 |
2012/10/03 | 788 | 788 | 788 | 788 | 1,600 |
2012/10/02 | 788 | 788 | 788 | 788 | 1,600 |
2012/10/01 | 780 | 800 | 780 | 788 | 2,400 |
2012/09/28 | 800 | 800 | 800 | 800 | 1,700 |
2012/09/27 | 778 | 780 | 778 | 780 | 800 |
2012/09/26 | 800 | 808 | 800 | 808 | 800 |
2012/09/25 | 828 | 828 | 820 | 820 | 800 |
2012/09/24 | 784 | 799 | 780 | 798 | 3,200 |
2012/09/21 | 760 | 760 | 729 | 746 | 1,600 |
2012/09/20 | 780 | 780 | 761 | 761 | 800 |
2012/09/19 | 781 | 781 | 781 | 781 | 200 |
2012/09/18 | 788 | 788 | 780 | 781 | 2,200 |
2012/09/14 | 730 | 765 | 730 | 765 | 500 |
2012/09/13 | 730 | 730 | 730 | 730 | 300 |
2012/09/12 | 700 | 700 | 700 | 700 | 900 |
2012/09/11 | 700 | 700 | 700 | 700 | 200 |
2012/09/10 | 702 | 702 | 699 | 699 | 600 |
2012/09/07 | 696 | 696 | 696 | 696 | 100 |
2012/09/06 | 704 | 704 | 700 | 700 | 900 |
2012/09/04 | 690 | 715 | 690 | 715 | 900 |
2012/09/03 | 730 | 730 | 728 | 728 | 400 |
2012/08/31 | 721 | 723 | 721 | 723 | 600 |
2012/08/30 | 750 | 750 | 735 | 745 | 300 |
2012/08/29 | 752 | 752 | 752 | 752 | 200 |
2012/08/28 | 752 | 752 | 752 | 752 | 100 |
2012/08/27 | 780 | 780 | 780 | 780 | 300 |
2012/08/24 | 778 | 778 | 770 | 770 | 1,000 |
2012/08/23 | 770 | 780 | 769 | 780 | 400 |
2012/08/22 | 746 | 750 | 746 | 750 | 700 |
2012/08/21 | 769 | 789 | 769 | 776 | 700 |
2012/08/20 | 715 | 724 | 715 | 724 | 500 |
2012/08/17 | 701 | 701 | 701 | 701 | 400 |
2012/08/16 | 701 | 701 | 701 | 701 | 100 |
2012/08/15 | 703 | 710 | 685 | 710 | 1,400 |
2012/08/14 | 671 | 671 | 671 | 671 | 200 |
2012/08/13 | 685 | 685 | 670 | 670 | 400 |
2012/08/10 | 689 | 695 | 689 | 695 | 300 |
2012/08/09 | 684 | 692 | 684 | 686 | 1,500 |
2012/08/07 | 745 | 745 | 745 | 745 | 100 |
2012/08/01 | 730 | 730 | 730 | 730 | 500 |
2012/07/31 | 700 | 730 | 700 | 730 | 200 |
2012/07/30 | 710 | 712 | 710 | 712 | 400 |
2012/07/27 | 777 | 777 | 701 | 701 | 900 |
2012/07/26 | 745 | 754 | 745 | 754 | 400 |
2012/07/25 | 807 | 807 | 720 | 730 | 2,400 |
2012/07/24 | 800 | 800 | 777 | 777 | 700 |
2012/07/23 | 800 | 800 | 800 | 800 | 200 |
2012/07/20 | 820 | 820 | 810 | 810 | 800 |
2012/07/19 | 826 | 826 | 826 | 826 | 200 |
2012/07/18 | 817 | 817 | 817 | 817 | 400 |
2012/07/12 | 850 | 850 | 817 | 817 | 1,800 |
2012/07/10 | 825 | 825 | 825 | 825 | 200 |
2012/07/09 | 823 | 825 | 823 | 825 | 200 |
2012/07/06 | 844 | 844 | 813 | 813 | 800 |
2012/07/04 | 830 | 838 | 816 | 816 | 500 |
2012/07/03 | 831 | 831 | 830 | 830 | 1,600 |
2012/07/02 | 854 | 854 | 808 | 829 | 2,600 |
2012/06/29 | 825 | 830 | 814 | 815 | 800 |
2012/06/28 | 820 | 827 | 820 | 825 | 700 |
2012/06/27 | 817 | 835 | 817 | 830 | 1,300 |
2012/06/26 | 820 | 820 | 820 | 820 | 200 |
2012/06/25 | 913 | 918 | 821 | 850 | 6,800 |
2012/06/22 | 836 | 838 | 830 | 838 | 500 |
2012/06/21 | 821 | 833 | 810 | 810 | 2,100 |
2012/06/20 | 820 | 820 | 820 | 820 | 100 |
2012/06/19 | 856 | 856 | 850 | 850 | 600 |
2012/06/18 | 835 | 856 | 830 | 856 | 1,700 |
2012/06/14 | 858 | 858 | 848 | 848 | 300 |
2012/06/13 | 849 | 849 | 848 | 848 | 300 |
2012/06/12 | 837 | 837 | 837 | 837 | 200 |
2012/06/11 | 835 | 854 | 821 | 854 | 1,500 |
2012/06/08 | 845 | 845 | 818 | 818 | 400 |
2012/06/07 | 808 | 819 | 808 | 819 | 200 |
2012/06/06 | 721 | 808 | 721 | 808 | 1,700 |
2012/06/05 | 737 | 763 | 737 | 763 | 600 |
2012/06/04 | 730 | 735 | 700 | 735 | 500 |
2012/06/01 | 746 | 770 | 725 | 740 | 700 |
2012/05/31 | 766 | 766 | 735 | 750 | 2,200 |
2012/05/30 | 818 | 819 | 757 | 757 | 3,200 |
2012/05/28 | 880 | 880 | 848 | 848 | 600 |
2012/05/25 | 871 | 888 | 871 | 888 | 1,600 |
2012/05/24 | 838 | 849 | 838 | 849 | 600 |
2012/05/23 | 872 | 872 | 838 | 838 | 600 |
2012/05/22 | 838 | 842 | 838 | 842 | 200 |
2012/05/21 | 777 | 823 | 777 | 802 | 1,000 |
2012/05/18 | 833 | 833 | 750 | 770 | 4,900 |
2012/05/17 | 831 | 831 | 816 | 822 | 400 |
2012/05/16 | 805 | 837 | 805 | 832 | 2,200 |
2012/05/15 | 875 | 875 | 837 | 850 | 2,000 |
2012/05/14 | 866 | 930 | 866 | 876 | 2,900 |
2012/05/11 | 998 | 1,000 | 971 | 971 | 2,300 |
2012/05/10 | 1,000 | 1,000 | 999 | 999 | 1,100 |
2012/05/09 | 1,000 | 1,000 | 938 | 969 | 2,900 |
2012/05/08 | 1,060 | 1,060 | 940 | 1,000 | 4,600 |
2012/05/07 | 1,009 | 1,040 | 983 | 1,030 | 4,800 |
2012/05/02 | 973 | 1,001 | 973 | 1,000 | 900 |
2012/05/01 | 970 | 1,000 | 960 | 1,000 | 3,800 |
2012/04/27 | 972 | 980 | 951 | 978 | 5,200 |
2012/04/26 | 988 | 1,008 | 986 | 987 | 1,100 |
2012/04/25 | 1,007 | 1,007 | 972 | 982 | 1,600 |
2012/04/24 | 1,025 | 1,025 | 966 | 1,000 | 1,400 |
2012/04/23 | 1,021 | 1,027 | 960 | 1,025 | 9,200 |
2012/04/20 | 1,031 | 1,031 | 1,010 | 1,020 | 2,800 |
2012/04/19 | 1,050 | 1,057 | 1,045 | 1,045 | 2,900 |
2012/04/18 | 1,080 | 1,095 | 1,080 | 1,095 | 600 |
2012/04/17 | 1,040 | 1,069 | 1,030 | 1,069 | 600 |
2012/04/16 | 1,060 | 1,060 | 1,040 | 1,040 | 500 |
2012/04/13 | 1,061 | 1,061 | 1,061 | 1,061 | 1,000 |
2012/04/12 | 1,050 | 1,110 | 1,046 | 1,046 | 4,700 |
2012/04/11 | 1,030 | 1,050 | 1,006 | 1,050 | 4,200 |
2012/04/10 | 1,042 | 1,100 | 1,042 | 1,100 | 1,100 |
2012/04/09 | 1,080 | 1,082 | 1,020 | 1,075 | 1,500 |
2012/04/06 | 1,089 | 1,089 | 1,029 | 1,035 | 2,600 |
2012/04/05 | 1,002 | 1,016 | 1,000 | 1,016 | 4,200 |
2012/04/04 | 1,082 | 1,082 | 1,030 | 1,030 | 4,100 |
2012/04/03 | 1,095 | 1,100 | 1,060 | 1,100 | 1,500 |
2012/04/02 | 1,130 | 1,130 | 1,063 | 1,100 | 6,100 |
2012/03/30 | 1,119 | 1,123 | 1,119 | 1,123 | 400 |
2012/03/29 | 1,145 | 1,160 | 1,101 | 1,119 | 4,300 |
2012/03/28 | 1,120 | 1,165 | 1,120 | 1,150 | 2,200 |
2012/03/27 | 1,151 | 1,244 | 1,115 | 1,126 | 16,500 |
2012/03/26 | 1,148 | 1,154 | 1,132 | 1,154 | 4,300 |
2012/03/23 | 1,066 | 1,145 | 1,053 | 1,100 | 2,500 |
2012/03/22 | 1,061 | 1,146 | 1,061 | 1,080 | 8,300 |
2012/03/21 | 1,075 | 1,085 | 1,050 | 1,055 | 7,100 |
2012/03/19 | 1,134 | 1,169 | 1,109 | 1,111 | 5,700 |
2012/03/16 | 1,130 | 1,170 | 1,127 | 1,135 | 7,800 |
2012/03/15 | 1,179 | 1,200 | 1,113 | 1,180 | 8,600 |
2012/03/14 | 1,185 | 1,289 | 1,080 | 1,180 | 28,200 |
2012/03/13 | 1,000 | 1,060 | 990 | 1,060 | 43,100 |
2012/03/12 | 900 | 911 | 865 | 910 | 12,900 |
2012/03/09 | 841 | 865 | 841 | 845 | 2,600 |
2012/03/08 | 868 | 868 | 865 | 865 | 800 |
2012/03/07 | 860 | 865 | 832 | 841 | 6,400 |
2012/03/06 | 890 | 890 | 890 | 890 | 400 |
2012/03/05 | 900 | 900 | 840 | 895 | 5,400 |
2012/03/02 | 880 | 880 | 852 | 870 | 5,200 |
2012/03/01 | 915 | 980 | 837 | 884 | 17,800 |
2012/02/29 | 766 | 900 | 766 | 900 | 22,100 |
2012/02/28 | 739 | 750 | 739 | 750 | 2,200 |
2012/02/27 | 705 | 725 | 705 | 725 | 2,200 |
2012/02/24 | 714 | 717 | 704 | 704 | 1,700 |
2012/02/23 | 710 | 716 | 700 | 708 | 6,100 |
2012/02/22 | 701 | 703 | 695 | 703 | 1,800 |
2012/02/21 | 701 | 712 | 700 | 712 | 1,400 |
2012/02/20 | 738 | 740 | 711 | 711 | 5,200 |
2012/02/17 | 692 | 730 | 692 | 726 | 3,900 |
2012/02/16 | 693 | 707 | 684 | 691 | 3,400 |
2012/02/15 | 700 | 711 | 691 | 691 | 4,100 |
2012/02/14 | 690 | 734 | 690 | 720 | 7,800 |
2012/02/13 | 679 | 683 | 679 | 680 | 900 |
2012/02/10 | 673 | 673 | 656 | 656 | 2,500 |
2012/02/09 | 703 | 703 | 670 | 674 | 1,600 |
2012/02/08 | 720 | 740 | 675 | 703 | 7,200 |
2012/02/07 | 799 | 800 | 688 | 705 | 46,300 |
2012/02/06 | 740 | 740 | 740 | 740 | 6,100 |
2012/02/03 | 640 | 640 | 640 | 640 | 3,300 |
2012/02/02 | 541 | 541 | 540 | 540 | 200 |
2012/01/31 | 545 | 545 | 545 | 545 | 200 |
2012/01/30 | 540 | 545 | 535 | 545 | 900 |
2012/01/27 | 520 | 538 | 520 | 538 | 800 |
2012/01/26 | 578 | 578 | 578 | 578 | 400 |
2012/01/25 | 565 | 569 | 563 | 569 | 2,300 |
2012/01/24 | 526 | 540 | 526 | 540 | 900 |
2012/01/23 | 520 | 520 | 520 | 520 | 300 |
2012/01/20 | 483 | 520 | 483 | 520 | 2,000 |
2012/01/18 | 490 | 491 | 490 | 491 | 300 |
2012/01/17 | 510 | 510 | 485 | 485 | 1,400 |
2012/01/06 | 516 | 516 | 516 | 516 | 200 |
2012/01/04 | 513 | 516 | 511 | 516 | 900 |