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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,805 | 1,821 | 1,804 | 1,818 | 2,200 |
| 2015/12/29 | 1,869 | 1,869 | 1,720 | 1,825 | 10,600 |
| 2015/12/28 | 1,888 | 1,888 | 1,802 | 1,860 | 2,100 |
| 2015/12/25 | 1,863 | 1,888 | 1,863 | 1,886 | 1,900 |
| 2015/12/24 | 1,860 | 1,881 | 1,850 | 1,861 | 3,500 |
| 2015/12/22 | 1,820 | 1,850 | 1,790 | 1,850 | 5,400 |
| 2015/12/21 | 1,784 | 1,819 | 1,777 | 1,811 | 4,000 |
| 2015/12/18 | 1,830 | 1,830 | 1,763 | 1,824 | 4,300 |
| 2015/12/17 | 1,855 | 1,879 | 1,801 | 1,830 | 14,300 |
| 2015/12/16 | 1,788 | 1,887 | 1,753 | 1,820 | 23,300 |
| 2015/12/15 | 1,650 | 1,747 | 1,630 | 1,720 | 11,100 |
| 2015/12/14 | 1,600 | 1,650 | 1,573 | 1,620 | 6,300 |
| 2015/12/11 | 1,610 | 1,630 | 1,599 | 1,613 | 4,900 |
| 2015/12/09 | 1,615 | 1,616 | 1,601 | 1,615 | 4,300 |
| 2015/12/08 | 1,630 | 1,630 | 1,588 | 1,628 | 5,600 |
| 2015/12/07 | 1,627 | 1,630 | 1,603 | 1,630 | 8,000 |
| 2015/12/04 | 1,650 | 1,674 | 1,631 | 1,636 | 2,700 |
| 2015/12/03 | 1,695 | 1,695 | 1,667 | 1,670 | 3,300 |
| 2015/12/02 | 1,700 | 1,700 | 1,610 | 1,699 | 8,800 |
| 2015/12/01 | 1,700 | 1,700 | 1,675 | 1,700 | 4,400 |
| 2015/11/30 | 1,698 | 1,700 | 1,661 | 1,695 | 3,100 |
| 2015/11/27 | 1,607 | 1,701 | 1,601 | 1,700 | 11,100 |
| 2015/11/26 | 1,580 | 1,650 | 1,575 | 1,638 | 8,700 |
| 2015/11/25 | 1,600 | 1,601 | 1,590 | 1,590 | 2,000 |
| 2015/11/24 | 1,600 | 1,600 | 1,595 | 1,600 | 1,300 |
| 2015/11/20 | 1,608 | 1,608 | 1,599 | 1,600 | 2,800 |
| 2015/11/19 | 1,628 | 1,628 | 1,607 | 1,609 | 6,000 |
| 2015/11/18 | 1,580 | 1,620 | 1,575 | 1,582 | 6,300 |
| 2015/11/17 | 1,537 | 1,580 | 1,537 | 1,575 | 6,300 |
| 2015/11/16 | 1,525 | 1,590 | 1,510 | 1,510 | 8,100 |
| 2015/11/13 | 1,651 | 1,651 | 1,565 | 1,604 | 8,000 |
| 2015/11/12 | 1,684 | 1,703 | 1,662 | 1,662 | 6,800 |
| 2015/11/11 | 1,650 | 1,700 | 1,613 | 1,680 | 8,100 |
| 2015/11/10 | 1,586 | 1,629 | 1,586 | 1,600 | 8,800 |
| 2015/11/09 | 1,560 | 1,600 | 1,559 | 1,588 | 4,700 |
| 2015/11/06 | 1,530 | 1,557 | 1,529 | 1,557 | 4,300 |
| 2015/11/05 | 1,519 | 1,536 | 1,501 | 1,527 | 1,200 |
| 2015/11/04 | 1,559 | 1,559 | 1,504 | 1,510 | 3,700 |
| 2015/11/02 | 1,544 | 1,544 | 1,544 | 1,544 | 3,100 |
| 2015/10/30 | 1,506 | 1,550 | 1,506 | 1,544 | 1,400 |
| 2015/10/29 | 1,555 | 1,560 | 1,535 | 1,546 | 4,500 |
| 2015/10/28 | 1,496 | 1,555 | 1,494 | 1,555 | 9,000 |
| 2015/10/27 | 1,440 | 1,469 | 1,440 | 1,466 | 1,300 |
| 2015/10/26 | 1,425 | 1,467 | 1,408 | 1,432 | 1,800 |
| 2015/10/23 | 1,405 | 1,424 | 1,394 | 1,424 | 2,000 |
| 2015/10/22 | 1,381 | 1,381 | 1,376 | 1,379 | 1,000 |
| 2015/10/21 | 1,349 | 1,351 | 1,344 | 1,351 | 1,100 |
| 2015/10/20 | 1,345 | 1,345 | 1,344 | 1,344 | 200 |
| 2015/10/19 | 1,344 | 1,351 | 1,344 | 1,351 | 1,000 |
| 2015/10/16 | 1,290 | 1,329 | 1,290 | 1,329 | 2,000 |
| 2015/10/15 | 1,300 | 1,331 | 1,292 | 1,292 | 700 |
| 2015/10/14 | 1,304 | 1,304 | 1,296 | 1,296 | 2,700 |
| 2015/10/13 | 1,335 | 1,335 | 1,308 | 1,308 | 2,400 |
| 2015/10/09 | 1,300 | 1,324 | 1,300 | 1,323 | 1,300 |
| 2015/10/08 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2015/10/07 | 1,300 | 1,327 | 1,275 | 1,327 | 1,900 |
| 2015/10/06 | 1,315 | 1,332 | 1,306 | 1,307 | 5,500 |
| 2015/10/05 | 1,297 | 1,345 | 1,297 | 1,345 | 1,400 |
| 2015/10/02 | 1,285 | 1,289 | 1,275 | 1,289 | 500 |
| 2015/10/01 | 1,284 | 1,300 | 1,270 | 1,270 | 1,000 |
| 2015/09/30 | 1,235 | 1,284 | 1,235 | 1,284 | 3,700 |
| 2015/09/29 | 1,330 | 1,330 | 1,251 | 1,251 | 5,100 |
| 2015/09/28 | 1,300 | 1,315 | 1,300 | 1,315 | 800 |
| 2015/09/25 | 1,332 | 1,332 | 1,290 | 1,300 | 9,200 |
| 2015/09/24 | 1,330 | 1,349 | 1,276 | 1,315 | 9,700 |
| 2015/09/18 | 1,390 | 1,390 | 1,358 | 1,358 | 3,100 |
| 2015/09/17 | 1,380 | 1,380 | 1,369 | 1,377 | 2,000 |
| 2015/09/16 | 1,363 | 1,363 | 1,340 | 1,350 | 700 |
| 2015/09/15 | 1,386 | 1,408 | 1,361 | 1,363 | 5,400 |
| 2015/09/14 | 1,411 | 1,440 | 1,384 | 1,387 | 8,600 |
| 2015/09/11 | 1,438 | 1,440 | 1,404 | 1,410 | 4,000 |
| 2015/09/10 | 1,354 | 1,380 | 1,350 | 1,378 | 800 |
| 2015/09/09 | 1,332 | 1,402 | 1,332 | 1,390 | 3,500 |
| 2015/09/08 | 1,371 | 1,372 | 1,260 | 1,296 | 7,400 |
| 2015/09/07 | 1,397 | 1,420 | 1,352 | 1,371 | 7,100 |
| 2015/09/04 | 1,496 | 1,500 | 1,409 | 1,437 | 6,300 |
| 2015/09/03 | 1,517 | 1,517 | 1,448 | 1,466 | 4,000 |
| 2015/09/02 | 1,390 | 1,440 | 1,351 | 1,427 | 1,900 |
| 2015/09/01 | 1,529 | 1,529 | 1,400 | 1,410 | 6,200 |
| 2015/08/31 | 1,525 | 1,530 | 1,507 | 1,510 | 5,100 |
| 2015/08/28 | 1,544 | 1,544 | 1,490 | 1,495 | 8,000 |
| 2015/08/27 | 1,542 | 1,549 | 1,460 | 1,460 | 9,100 |
| 2015/08/26 | 1,395 | 1,461 | 1,358 | 1,442 | 10,500 |
| 2015/08/25 | 1,378 | 1,505 | 1,259 | 1,460 | 23,400 |
| 2015/08/24 | 1,700 | 1,710 | 1,537 | 1,538 | 25,300 |
| 2015/08/21 | 1,801 | 1,805 | 1,752 | 1,805 | 12,600 |
| 2015/08/20 | 1,856 | 1,856 | 1,832 | 1,835 | 5,600 |
| 2015/08/19 | 1,905 | 1,905 | 1,805 | 1,816 | 9,500 |
| 2015/08/18 | 1,875 | 1,905 | 1,844 | 1,865 | 9,900 |
| 2015/08/17 | 1,828 | 1,880 | 1,810 | 1,875 | 11,300 |
| 2015/08/14 | 1,855 | 1,888 | 1,824 | 1,824 | 18,900 |
| 2015/08/13 | 1,795 | 1,867 | 1,780 | 1,867 | 52,400 |
| 2015/08/12 | 1,668 | 1,715 | 1,668 | 1,680 | 18,700 |
| 2015/08/11 | 1,670 | 1,748 | 1,610 | 1,719 | 65,300 |
| 2015/08/10 | 1,710 | 1,710 | 1,661 | 1,710 | 79,800 |
| 2015/08/07 | 1,455 | 1,455 | 1,380 | 1,410 | 3,700 |
| 2015/08/06 | 1,420 | 1,455 | 1,420 | 1,445 | 1,300 |
| 2015/08/05 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2015/08/04 | 1,400 | 1,410 | 1,400 | 1,410 | 300 |
| 2015/08/03 | 1,350 | 1,400 | 1,350 | 1,400 | 1,500 |
| 2015/07/31 | 1,324 | 1,373 | 1,307 | 1,373 | 4,800 |
| 2015/07/30 | 1,350 | 1,360 | 1,337 | 1,337 | 2,200 |
| 2015/07/29 | 1,373 | 1,373 | 1,358 | 1,360 | 1,400 |
| 2015/07/28 | 1,370 | 1,394 | 1,338 | 1,350 | 4,700 |
| 2015/07/27 | 1,413 | 1,413 | 1,400 | 1,403 | 1,000 |
| 2015/07/24 | 1,450 | 1,450 | 1,400 | 1,413 | 5,400 |
| 2015/07/23 | 1,471 | 1,471 | 1,471 | 1,471 | 1,600 |
| 2015/07/22 | 1,463 | 1,475 | 1,452 | 1,471 | 800 |
| 2015/07/21 | 1,500 | 1,500 | 1,468 | 1,475 | 2,500 |
| 2015/07/17 | 1,527 | 1,527 | 1,500 | 1,500 | 1,100 |
| 2015/07/16 | 1,529 | 1,535 | 1,491 | 1,527 | 3,200 |
| 2015/07/15 | 1,539 | 1,539 | 1,490 | 1,530 | 2,700 |
| 2015/07/14 | 1,525 | 1,540 | 1,520 | 1,539 | 3,600 |
| 2015/07/13 | 1,460 | 1,495 | 1,460 | 1,495 | 2,700 |
| 2015/07/10 | 1,401 | 1,430 | 1,392 | 1,430 | 1,700 |
| 2015/07/09 | 1,361 | 1,430 | 1,350 | 1,430 | 6,800 |
| 2015/07/08 | 1,550 | 1,550 | 1,415 | 1,440 | 8,900 |
| 2015/07/07 | 1,555 | 1,561 | 1,553 | 1,561 | 3,300 |
| 2015/07/06 | 1,561 | 1,561 | 1,520 | 1,520 | 1,600 |
| 2015/07/03 | 1,568 | 1,568 | 1,503 | 1,564 | 3,200 |
| 2015/07/02 | 1,539 | 1,569 | 1,520 | 1,568 | 1,300 |
| 2015/07/01 | 1,570 | 1,570 | 1,500 | 1,534 | 2,300 |
| 2015/06/30 | 1,427 | 1,570 | 1,427 | 1,570 | 8,500 |
| 2015/06/29 | 1,450 | 1,465 | 1,430 | 1,430 | 5,400 |
| 2015/06/26 | 1,460 | 1,510 | 1,420 | 1,505 | 2,900 |
| 2015/06/25 | 1,504 | 1,505 | 1,489 | 1,500 | 2,100 |
| 2015/06/24 | 1,505 | 1,505 | 1,475 | 1,493 | 2,500 |
| 2015/06/23 | 1,505 | 1,505 | 1,476 | 1,476 | 1,800 |
| 2015/06/22 | 1,490 | 1,508 | 1,472 | 1,504 | 2,200 |
| 2015/06/19 | 1,489 | 1,506 | 1,473 | 1,499 | 2,800 |
| 2015/06/18 | 1,479 | 1,499 | 1,474 | 1,489 | 1,400 |
| 2015/06/17 | 1,510 | 1,510 | 1,471 | 1,506 | 5,300 |
| 2015/06/16 | 1,497 | 1,515 | 1,490 | 1,510 | 4,500 |
| 2015/06/15 | 1,520 | 1,521 | 1,507 | 1,507 | 1,500 |
| 2015/06/12 | 1,527 | 1,532 | 1,511 | 1,532 | 1,900 |
| 2015/06/11 | 1,498 | 1,529 | 1,497 | 1,529 | 4,000 |
| 2015/06/10 | 1,480 | 1,485 | 1,477 | 1,480 | 2,300 |
| 2015/06/09 | 1,472 | 1,488 | 1,472 | 1,480 | 1,900 |
| 2015/06/08 | 1,465 | 1,490 | 1,465 | 1,490 | 1,600 |
| 2015/06/05 | 1,476 | 1,489 | 1,448 | 1,487 | 3,200 |
| 2015/06/04 | 1,496 | 1,496 | 1,475 | 1,476 | 4,200 |
| 2015/06/03 | 1,449 | 1,469 | 1,448 | 1,468 | 6,500 |
| 2015/06/02 | 1,432 | 1,433 | 1,421 | 1,433 | 3,300 |
| 2015/06/01 | 1,389 | 1,423 | 1,388 | 1,423 | 12,000 |
| 2015/05/29 | 1,369 | 1,390 | 1,368 | 1,389 | 6,400 |
| 2015/05/28 | 1,368 | 1,380 | 1,368 | 1,371 | 2,800 |
| 2015/05/27 | 1,373 | 1,389 | 1,370 | 1,375 | 5,500 |
| 2015/05/26 | 1,389 | 1,390 | 1,382 | 1,390 | 1,900 |
| 2015/05/25 | 1,389 | 1,389 | 1,380 | 1,380 | 2,700 |
| 2015/05/22 | 1,389 | 1,389 | 1,373 | 1,385 | 2,600 |
| 2015/05/21 | 1,390 | 1,400 | 1,371 | 1,389 | 4,500 |
| 2015/05/20 | 1,390 | 1,400 | 1,389 | 1,390 | 7,200 |
| 2015/05/19 | 1,397 | 1,397 | 1,380 | 1,388 | 4,300 |
| 2015/05/18 | 1,386 | 1,400 | 1,370 | 1,380 | 4,600 |
| 2015/05/15 | 1,419 | 1,421 | 1,381 | 1,411 | 7,000 |
| 2015/05/14 | 1,421 | 1,430 | 1,384 | 1,419 | 16,200 |
| 2015/05/13 | 1,350 | 1,465 | 1,350 | 1,465 | 43,900 |
| 2015/05/12 | 1,278 | 1,330 | 1,277 | 1,320 | 13,000 |
| 2015/05/11 | 1,286 | 1,299 | 1,286 | 1,287 | 2,800 |
| 2015/05/08 | 1,297 | 1,297 | 1,275 | 1,276 | 2,600 |
| 2015/05/07 | 1,275 | 1,297 | 1,275 | 1,297 | 600 |
| 2015/05/01 | 1,244 | 1,275 | 1,244 | 1,275 | 1,600 |
| 2015/04/30 | 1,275 | 1,289 | 1,260 | 1,265 | 2,500 |
| 2015/04/28 | 1,280 | 1,285 | 1,255 | 1,255 | 4,500 |
| 2015/04/27 | 1,276 | 1,278 | 1,275 | 1,275 | 1,100 |
| 2015/04/24 | 1,270 | 1,294 | 1,270 | 1,282 | 800 |
| 2015/04/23 | 1,270 | 1,280 | 1,269 | 1,280 | 2,800 |
| 2015/04/22 | 1,269 | 1,270 | 1,255 | 1,270 | 5,200 |
| 2015/04/21 | 1,276 | 1,295 | 1,268 | 1,270 | 4,300 |
| 2015/04/20 | 1,280 | 1,290 | 1,270 | 1,290 | 4,800 |
| 2015/04/17 | 1,285 | 1,302 | 1,285 | 1,302 | 1,800 |
| 2015/04/16 | 1,291 | 1,291 | 1,285 | 1,290 | 2,400 |
| 2015/04/15 | 1,290 | 1,298 | 1,289 | 1,298 | 1,600 |
| 2015/04/14 | 1,274 | 1,290 | 1,255 | 1,290 | 2,700 |
| 2015/04/13 | 1,293 | 1,304 | 1,288 | 1,304 | 2,400 |
| 2015/04/10 | 1,280 | 1,298 | 1,268 | 1,298 | 3,700 |
| 2015/04/09 | 1,289 | 1,298 | 1,268 | 1,295 | 5,100 |
| 2015/04/08 | 1,299 | 1,299 | 1,220 | 1,282 | 11,200 |
| 2015/04/07 | 1,297 | 1,310 | 1,281 | 1,281 | 4,400 |
| 2015/04/06 | 1,292 | 1,318 | 1,292 | 1,318 | 1,600 |
| 2015/04/03 | 1,285 | 1,310 | 1,285 | 1,310 | 1,800 |
| 2015/04/02 | 1,301 | 1,301 | 1,277 | 1,300 | 3,400 |
| 2015/04/01 | 1,339 | 1,339 | 1,301 | 1,301 | 3,800 |
| 2015/03/31 | 1,310 | 1,333 | 1,310 | 1,333 | 3,500 |
| 2015/03/30 | 1,340 | 1,345 | 1,307 | 1,307 | 2,500 |
| 2015/03/27 | 1,300 | 1,300 | 1,280 | 1,295 | 2,300 |
| 2015/03/26 | 1,301 | 1,314 | 1,301 | 1,313 | 5,200 |
| 2015/03/25 | 1,325 | 1,330 | 1,305 | 1,306 | 5,300 |
| 2015/03/24 | 1,345 | 1,345 | 1,321 | 1,321 | 4,300 |
| 2015/03/23 | 1,320 | 1,330 | 1,320 | 1,330 | 3,300 |
| 2015/03/20 | 1,302 | 1,331 | 1,300 | 1,331 | 4,200 |
| 2015/03/19 | 1,320 | 1,330 | 1,280 | 1,327 | 9,400 |
| 2015/03/18 | 1,334 | 1,340 | 1,315 | 1,330 | 4,300 |
| 2015/03/17 | 1,275 | 1,330 | 1,274 | 1,327 | 11,000 |
| 2015/03/16 | 1,270 | 1,328 | 1,270 | 1,281 | 24,600 |
| 2015/03/13 | 1,255 | 1,294 | 1,212 | 1,288 | 22,100 |
| 2015/03/12 | 1,243 | 1,245 | 1,210 | 1,239 | 2,800 |
| 2015/03/11 | 1,225 | 1,243 | 1,223 | 1,243 | 2,700 |
| 2015/03/10 | 1,242 | 1,242 | 1,213 | 1,225 | 2,200 |
| 2015/03/09 | 1,228 | 1,230 | 1,206 | 1,227 | 4,100 |
| 2015/03/06 | 1,230 | 1,230 | 1,215 | 1,228 | 1,900 |
| 2015/03/05 | 1,221 | 1,245 | 1,221 | 1,230 | 1,100 |
| 2015/03/04 | 1,234 | 1,245 | 1,207 | 1,245 | 6,300 |
| 2015/03/03 | 1,227 | 1,245 | 1,220 | 1,235 | 5,600 |
| 2015/03/02 | 1,245 | 1,250 | 1,236 | 1,247 | 5,800 |
| 2015/02/27 | 1,227 | 1,252 | 1,227 | 1,250 | 4,600 |
| 2015/02/26 | 1,243 | 1,250 | 1,201 | 1,250 | 8,000 |
| 2015/02/25 | 1,249 | 1,249 | 1,240 | 1,242 | 4,600 |
| 2015/02/24 | 1,257 | 1,259 | 1,235 | 1,237 | 6,000 |
| 2015/02/23 | 1,223 | 1,257 | 1,220 | 1,255 | 13,100 |
| 2015/02/20 | 1,219 | 1,230 | 1,179 | 1,230 | 13,900 |
| 2015/02/19 | 1,243 | 1,245 | 1,215 | 1,230 | 12,600 |
| 2015/02/18 | 1,275 | 1,277 | 1,235 | 1,256 | 13,300 |
| 2015/02/17 | 1,211 | 1,258 | 1,200 | 1,258 | 33,300 |
| 2015/02/16 | 1,170 | 1,277 | 1,104 | 1,199 | 55,500 |
| 2015/02/13 | 1,040 | 1,076 | 1,040 | 1,050 | 7,100 |
| 2015/02/12 | 1,060 | 1,070 | 1,036 | 1,045 | 2,500 |
| 2015/02/10 | 1,080 | 1,080 | 1,060 | 1,061 | 700 |
| 2015/02/09 | 1,071 | 1,080 | 1,064 | 1,080 | 2,300 |
| 2015/02/06 | 1,099 | 1,099 | 1,068 | 1,071 | 1,400 |
| 2015/02/05 | 1,056 | 1,071 | 991 | 1,070 | 6,000 |
| 2015/02/04 | 1,065 | 1,080 | 1,062 | 1,062 | 2,800 |
| 2015/02/03 | 1,101 | 1,101 | 1,080 | 1,080 | 1,300 |
| 2015/02/02 | 1,100 | 1,120 | 1,066 | 1,100 | 4,400 |
| 2015/01/30 | 1,090 | 1,150 | 1,086 | 1,120 | 7,400 |
| 2015/01/29 | 1,100 | 1,120 | 1,097 | 1,120 | 4,100 |
| 2015/01/28 | 1,100 | 1,120 | 1,085 | 1,111 | 1,800 |
| 2015/01/27 | 1,129 | 1,131 | 1,103 | 1,103 | 3,700 |
| 2015/01/26 | 1,118 | 1,126 | 1,085 | 1,120 | 5,400 |
| 2015/01/23 | 1,080 | 1,127 | 1,046 | 1,124 | 14,400 |
| 2015/01/22 | 1,048 | 1,080 | 1,030 | 1,080 | 7,000 |
| 2015/01/21 | 1,021 | 1,048 | 1,020 | 1,048 | 3,400 |
| 2015/01/20 | 1,009 | 1,030 | 1,009 | 1,030 | 4,600 |
| 2015/01/19 | 1,002 | 1,039 | 997 | 1,039 | 2,200 |
| 2015/01/16 | 1,000 | 1,028 | 996 | 1,028 | 7,400 |
| 2015/01/15 | 1,037 | 1,037 | 1,021 | 1,030 | 800 |
| 2015/01/14 | 1,038 | 1,038 | 1,020 | 1,028 | 600 |
| 2015/01/13 | 1,020 | 1,040 | 1,020 | 1,020 | 5,600 |
| 2015/01/09 | 1,040 | 1,050 | 1,022 | 1,050 | 6,700 |
| 2015/01/08 | 1,064 | 1,064 | 1,036 | 1,036 | 3,800 |
| 2015/01/07 | 1,016 | 1,068 | 1,016 | 1,053 | 6,700 |
| 2015/01/06 | 1,021 | 1,040 | 1,020 | 1,030 | 12,800 |
| 2015/01/05 | 1,036 | 1,047 | 1,030 | 1,044 | 3,600 |