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 |
---|---|---|---|---|---|
2014/12/30 | 1,030 | 1,040 | 1,025 | 1,040 | 2,800 |
2014/12/29 | 1,040 | 1,060 | 1,010 | 1,028 | 5,900 |
2014/12/26 | 1,022 | 1,045 | 1,021 | 1,043 | 7,000 |
2014/12/25 | 1,072 | 1,072 | 1,010 | 1,023 | 14,900 |
2014/12/24 | 1,091 | 1,091 | 1,053 | 1,053 | 9,100 |
2014/12/22 | 1,073 | 1,100 | 1,020 | 1,033 | 17,600 |
2014/12/19 | 1,069 | 1,090 | 1,050 | 1,068 | 12,400 |
2014/12/18 | 1,030 | 1,050 | 1,010 | 1,035 | 17,600 |
2014/12/17 | 970 | 1,011 | 970 | 1,011 | 9,100 |
2014/12/16 | 979 | 999 | 957 | 998 | 31,600 |
2014/12/15 | 934 | 1,000 | 934 | 965 | 23,100 |
2014/12/12 | 918 | 934 | 918 | 934 | 6,200 |
2014/12/11 | 880 | 910 | 879 | 910 | 5,700 |
2014/12/10 | 906 | 911 | 895 | 905 | 9,100 |
2014/12/09 | 923 | 949 | 916 | 916 | 8,300 |
2014/12/08 | 905 | 923 | 905 | 923 | 11,000 |
2014/12/05 | 897 | 905 | 894 | 905 | 4,400 |
2014/12/04 | 906 | 909 | 900 | 903 | 2,400 |
2014/12/03 | 902 | 915 | 901 | 915 | 4,800 |
2014/12/02 | 916 | 916 | 895 | 900 | 6,700 |
2014/12/01 | 915 | 916 | 900 | 906 | 8,500 |
2014/11/28 | 881 | 915 | 877 | 912 | 15,200 |
2014/11/27 | 881 | 885 | 881 | 882 | 3,900 |
2014/11/26 | 880 | 880 | 857 | 870 | 3,900 |
2014/11/25 | 860 | 880 | 860 | 880 | 9,800 |
2014/11/21 | 860 | 861 | 847 | 861 | 7,900 |
2014/11/20 | 846 | 864 | 846 | 864 | 8,400 |
2014/11/19 | 838 | 850 | 838 | 845 | 1,100 |
2014/11/18 | 854 | 854 | 829 | 833 | 6,700 |
2014/11/17 | 846 | 846 | 826 | 827 | 9,500 |
2014/11/14 | 836 | 850 | 823 | 831 | 10,300 |
2014/11/13 | 850 | 850 | 837 | 840 | 5,900 |
2014/11/12 | 865 | 869 | 841 | 850 | 11,800 |
2014/11/11 | 865 | 870 | 856 | 859 | 6,600 |
2014/11/10 | 873 | 873 | 856 | 865 | 8,300 |
2014/11/07 | 862 | 872 | 841 | 852 | 12,100 |
2014/11/06 | 889 | 889 | 870 | 870 | 4,700 |
2014/11/05 | 876 | 880 | 875 | 880 | 8,400 |
2014/11/04 | 890 | 894 | 860 | 880 | 25,800 |
2014/10/31 | 871 | 875 | 858 | 875 | 16,200 |
2014/10/30 | 871 | 874 | 840 | 854 | 12,000 |
2014/10/29 | 865 | 883 | 865 | 871 | 11,000 |
2014/10/28 | 887 | 897 | 863 | 867 | 39,700 |
2014/10/27 | 817 | 949 | 817 | 880 | 109,800 |
2014/10/24 | 820 | 821 | 807 | 817 | 7,900 |
2014/10/23 | 820 | 820 | 815 | 815 | 600 |
2014/10/22 | 817 | 820 | 811 | 819 | 2,500 |
2014/10/21 | 826 | 826 | 778 | 815 | 9,800 |
2014/10/20 | 783 | 796 | 783 | 796 | 700 |
2014/10/17 | 800 | 801 | 795 | 795 | 900 |
2014/10/16 | 793 | 793 | 793 | 793 | 300 |
2014/10/15 | 777 | 793 | 777 | 793 | 700 |
2014/10/14 | 735 | 770 | 735 | 770 | 6,200 |
2014/10/10 | 810 | 810 | 780 | 780 | 3,900 |
2014/10/09 | 820 | 830 | 812 | 812 | 2,100 |
2014/10/08 | 821 | 821 | 810 | 810 | 4,300 |
2014/10/07 | 841 | 842 | 825 | 825 | 1,400 |
2014/10/06 | 831 | 842 | 831 | 833 | 2,400 |
2014/10/03 | 818 | 835 | 818 | 830 | 800 |
2014/10/02 | 840 | 844 | 820 | 820 | 18,500 |
2014/10/01 | 862 | 872 | 862 | 866 | 7,800 |
2014/09/30 | 870 | 872 | 860 | 862 | 3,700 |
2014/09/29 | 869 | 874 | 869 | 870 | 5,000 |
2014/09/26 | 861 | 870 | 861 | 870 | 2,200 |
2014/09/25 | 858 | 874 | 858 | 873 | 7,700 |
2014/09/24 | 856 | 870 | 856 | 858 | 9,700 |
2014/09/22 | 863 | 880 | 860 | 879 | 11,300 |
2014/09/19 | 864 | 883 | 850 | 868 | 17,700 |
2014/09/18 | 875 | 875 | 851 | 860 | 13,000 |
2014/09/17 | 885 | 885 | 842 | 862 | 20,400 |
2014/09/16 | 849 | 873 | 832 | 873 | 13,700 |
2014/09/12 | 843 | 852 | 821 | 834 | 9,300 |
2014/09/11 | 856 | 858 | 845 | 845 | 2,000 |
2014/09/10 | 855 | 864 | 848 | 864 | 800 |
2014/09/09 | 851 | 860 | 843 | 855 | 800 |
2014/09/08 | 848 | 857 | 842 | 855 | 20,900 |
2014/09/05 | 851 | 853 | 848 | 848 | 2,000 |
2014/09/04 | 874 | 874 | 849 | 850 | 17,500 |
2014/09/03 | 869 | 874 | 856 | 868 | 8,400 |
2014/09/02 | 855 | 867 | 849 | 860 | 11,100 |
2014/09/01 | 853 | 856 | 853 | 854 | 2,500 |
2014/08/29 | 850 | 860 | 849 | 852 | 6,700 |
2014/08/28 | 880 | 880 | 850 | 850 | 6,000 |
2014/08/27 | 860 | 868 | 849 | 850 | 10,000 |
2014/08/26 | 900 | 900 | 855 | 870 | 3,800 |
2014/08/25 | 895 | 895 | 894 | 894 | 1,400 |
2014/08/22 | 879 | 880 | 876 | 880 | 600 |
2014/08/21 | 864 | 870 | 864 | 870 | 600 |
2014/08/20 | 869 | 869 | 864 | 864 | 1,400 |
2014/08/19 | 847 | 877 | 847 | 854 | 1,000 |
2014/08/18 | 857 | 859 | 844 | 846 | 600 |
2014/08/15 | 861 | 877 | 859 | 859 | 1,400 |
2014/08/14 | 890 | 891 | 890 | 891 | 200 |
2014/08/12 | 890 | 890 | 890 | 890 | 200 |
2014/08/11 | 939 | 939 | 845 | 887 | 2,200 |
2014/08/07 | 927 | 927 | 927 | 927 | 100 |
2014/08/06 | 929 | 930 | 927 | 929 | 1,000 |
2014/08/05 | 972 | 972 | 892 | 934 | 8,300 |
2014/08/04 | 915 | 979 | 915 | 979 | 12,200 |
2014/08/01 | 871 | 887 | 842 | 887 | 4,800 |
2014/07/31 | 859 | 913 | 830 | 845 | 7,500 |
2014/07/30 | 837 | 850 | 830 | 847 | 4,500 |
2014/07/29 | 824 | 833 | 824 | 829 | 800 |
2014/07/28 | 839 | 839 | 839 | 839 | 300 |
2014/07/25 | 840 | 840 | 821 | 837 | 1,500 |
2014/07/24 | 829 | 834 | 829 | 830 | 1,400 |
2014/07/23 | 821 | 821 | 821 | 821 | 200 |
2014/07/18 | 820 | 820 | 820 | 820 | 300 |
2014/07/17 | 820 | 820 | 820 | 820 | 300 |
2014/07/16 | 821 | 821 | 821 | 821 | 300 |
2014/07/15 | 812 | 819 | 812 | 819 | 900 |
2014/07/14 | 827 | 828 | 827 | 827 | 700 |
2014/07/11 | 808 | 827 | 808 | 827 | 1,100 |
2014/07/10 | 827 | 827 | 827 | 827 | 400 |
2014/07/09 | 824 | 828 | 824 | 828 | 500 |
2014/07/08 | 820 | 820 | 813 | 820 | 3,100 |
2014/07/07 | 801 | 818 | 801 | 814 | 1,800 |
2014/07/04 | 800 | 800 | 800 | 800 | 300 |
2014/07/03 | 796 | 796 | 794 | 794 | 300 |
2014/07/02 | 794 | 794 | 793 | 794 | 700 |
2014/07/01 | 809 | 809 | 809 | 809 | 300 |
2014/06/30 | 800 | 809 | 784 | 809 | 800 |
2014/06/27 | 788 | 799 | 787 | 799 | 300 |
2014/06/26 | 802 | 824 | 787 | 787 | 3,100 |
2014/06/25 | 796 | 824 | 781 | 782 | 4,900 |
2014/06/24 | 778 | 782 | 777 | 781 | 3,700 |
2014/06/23 | 803 | 810 | 777 | 777 | 5,100 |
2014/06/20 | 820 | 823 | 800 | 806 | 2,500 |
2014/06/19 | 835 | 835 | 830 | 830 | 2,800 |
2014/06/18 | 824 | 835 | 824 | 835 | 2,000 |
2014/06/17 | 797 | 820 | 797 | 820 | 1,600 |
2014/06/16 | 798 | 820 | 796 | 796 | 4,600 |
2014/06/13 | 782 | 795 | 782 | 795 | 1,700 |
2014/06/11 | 775 | 790 | 772 | 772 | 1,400 |
2014/06/10 | 772 | 776 | 772 | 772 | 800 |
2014/06/09 | 780 | 780 | 762 | 762 | 900 |
2014/06/06 | 776 | 780 | 751 | 780 | 2,500 |
2014/06/05 | 781 | 784 | 776 | 776 | 1,100 |
2014/06/04 | 766 | 778 | 766 | 766 | 1,400 |
2014/06/03 | 771 | 777 | 766 | 766 | 2,200 |
2014/06/02 | 755 | 770 | 755 | 758 | 1,700 |
2014/05/30 | 755 | 762 | 754 | 754 | 2,600 |
2014/05/29 | 746 | 752 | 745 | 752 | 1,800 |
2014/05/28 | 745 | 745 | 745 | 745 | 1,800 |
2014/05/27 | 746 | 746 | 745 | 745 | 3,200 |
2014/05/26 | 745 | 749 | 745 | 745 | 2,300 |
2014/05/23 | 749 | 749 | 741 | 741 | 2,500 |
2014/05/22 | 750 | 750 | 750 | 750 | 1,400 |
2014/05/21 | 715 | 715 | 715 | 715 | 100 |
2014/05/20 | 721 | 722 | 721 | 722 | 600 |
2014/05/19 | 745 | 745 | 745 | 745 | 500 |
2014/05/16 | 730 | 730 | 730 | 730 | 100 |
2014/05/15 | 720 | 750 | 716 | 750 | 3,300 |
2014/05/14 | 710 | 710 | 709 | 709 | 500 |
2014/05/13 | 725 | 725 | 715 | 715 | 2,200 |
2014/05/12 | 720 | 725 | 707 | 720 | 1,900 |
2014/05/09 | 721 | 721 | 719 | 719 | 700 |
2014/05/08 | 725 | 725 | 721 | 721 | 500 |
2014/05/07 | 722 | 722 | 722 | 722 | 100 |
2014/05/02 | 717 | 723 | 717 | 723 | 200 |
2014/04/30 | 723 | 724 | 712 | 723 | 1,500 |
2014/04/28 | 715 | 724 | 715 | 724 | 400 |
2014/04/25 | 725 | 725 | 720 | 720 | 1,000 |
2014/04/24 | 715 | 725 | 715 | 725 | 700 |
2014/04/22 | 711 | 712 | 711 | 712 | 300 |
2014/04/21 | 725 | 725 | 717 | 717 | 200 |
2014/04/18 | 715 | 717 | 713 | 717 | 700 |
2014/04/17 | 705 | 715 | 702 | 715 | 1,400 |
2014/04/16 | 727 | 727 | 723 | 726 | 1,200 |
2014/04/15 | 700 | 700 | 700 | 700 | 600 |
2014/04/14 | 702 | 702 | 702 | 702 | 1,400 |
2014/04/11 | 712 | 712 | 712 | 712 | 700 |
2014/04/10 | 714 | 714 | 712 | 712 | 1,900 |
2014/04/09 | 719 | 728 | 712 | 712 | 800 |
2014/04/08 | 750 | 750 | 719 | 719 | 3,400 |
2014/04/07 | 713 | 722 | 713 | 721 | 900 |
2014/04/04 | 737 | 739 | 725 | 739 | 500 |
2014/04/03 | 737 | 737 | 737 | 737 | 100 |
2014/04/02 | 754 | 754 | 724 | 724 | 700 |
2014/04/01 | 750 | 750 | 745 | 745 | 1,100 |
2014/03/31 | 748 | 749 | 747 | 749 | 1,600 |
2014/03/28 | 735 | 735 | 734 | 735 | 400 |
2014/03/27 | 707 | 707 | 707 | 707 | 300 |
2014/03/26 | 721 | 721 | 717 | 717 | 500 |
2014/03/25 | 735 | 735 | 735 | 735 | 500 |
2014/03/24 | 720 | 729 | 716 | 720 | 1,500 |
2014/03/20 | 720 | 720 | 720 | 720 | 400 |
2014/03/19 | 723 | 723 | 720 | 720 | 1,000 |
2014/03/18 | 722 | 722 | 722 | 722 | 400 |
2014/03/17 | 722 | 722 | 707 | 715 | 1,200 |
2014/03/14 | 737 | 737 | 700 | 722 | 3,400 |
2014/03/13 | 731 | 737 | 731 | 737 | 400 |
2014/03/10 | 738 | 739 | 722 | 726 | 1,100 |
2014/03/07 | 739 | 744 | 738 | 738 | 500 |
2014/03/06 | 725 | 734 | 725 | 734 | 400 |
2014/03/05 | 737 | 737 | 737 | 737 | 100 |
2014/03/04 | 722 | 722 | 722 | 722 | 300 |
2014/03/03 | 732 | 732 | 730 | 730 | 200 |
2014/02/28 | 732 | 732 | 732 | 732 | 100 |
2014/02/27 | 716 | 717 | 716 | 717 | 700 |
2014/02/26 | 715 | 720 | 715 | 715 | 400 |
2014/02/25 | 726 | 726 | 726 | 726 | 700 |
2014/02/24 | 720 | 720 | 720 | 720 | 1,900 |
2014/02/21 | 716 | 716 | 711 | 711 | 400 |
2014/02/20 | 720 | 720 | 717 | 717 | 700 |
2014/02/19 | 717 | 717 | 716 | 716 | 600 |
2014/02/14 | 720 | 720 | 701 | 710 | 2,400 |
2014/02/13 | 740 | 740 | 720 | 720 | 900 |
2014/02/12 | 745 | 745 | 745 | 745 | 200 |
2014/02/10 | 740 | 740 | 730 | 740 | 1,500 |
2014/02/06 | 710 | 710 | 710 | 710 | 1,800 |
2014/02/05 | 716 | 720 | 716 | 720 | 1,200 |
2014/02/04 | 710 | 712 | 700 | 710 | 6,000 |
2014/02/03 | 764 | 764 | 749 | 750 | 2,200 |
2014/01/31 | 781 | 790 | 769 | 769 | 1,400 |
2014/01/30 | 787 | 789 | 780 | 780 | 1,200 |
2014/01/29 | 793 | 812 | 793 | 802 | 700 |
2014/01/28 | 784 | 794 | 784 | 793 | 800 |
2014/01/27 | 761 | 771 | 757 | 757 | 2,800 |
2014/01/24 | 813 | 813 | 806 | 806 | 700 |
2014/01/23 | 835 | 835 | 817 | 817 | 1,300 |
2014/01/22 | 834 | 834 | 829 | 829 | 1,000 |
2014/01/21 | 829 | 840 | 823 | 829 | 4,300 |
2014/01/20 | 808 | 824 | 808 | 824 | 3,900 |
2014/01/17 | 798 | 800 | 798 | 800 | 1,100 |
2014/01/16 | 788 | 808 | 773 | 773 | 3,300 |
2014/01/15 | 800 | 800 | 800 | 800 | 2,200 |
2014/01/14 | 785 | 785 | 772 | 772 | 1,500 |
2014/01/10 | 804 | 804 | 800 | 800 | 1,300 |
2014/01/09 | 791 | 807 | 791 | 807 | 1,700 |
2014/01/08 | 793 | 806 | 790 | 806 | 5,200 |
2014/01/07 | 794 | 794 | 773 | 781 | 1,100 |
2014/01/06 | 771 | 784 | 771 | 784 | 3,100 |