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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,065 | 3,065 | 2,950 | 3,010 | 13,300 |
| 2017/12/28 | 3,085 | 3,140 | 3,040 | 3,080 | 5,600 |
| 2017/12/27 | 3,070 | 3,120 | 3,070 | 3,120 | 8,800 |
| 2017/12/26 | 3,135 | 3,190 | 3,080 | 3,190 | 7,100 |
| 2017/12/25 | 3,155 | 3,195 | 3,065 | 3,155 | 6,100 |
| 2017/12/22 | 3,180 | 3,220 | 3,140 | 3,200 | 11,100 |
| 2017/12/21 | 3,190 | 3,220 | 3,170 | 3,175 | 6,800 |
| 2017/12/20 | 3,120 | 3,200 | 3,120 | 3,175 | 7,100 |
| 2017/12/19 | 3,150 | 3,170 | 3,100 | 3,115 | 5,000 |
| 2017/12/18 | 3,150 | 3,150 | 3,085 | 3,120 | 5,100 |
| 2017/12/15 | 3,120 | 3,120 | 3,060 | 3,120 | 5,300 |
| 2017/12/14 | 3,050 | 3,125 | 3,040 | 3,125 | 8,000 |
| 2017/12/13 | 3,065 | 3,095 | 3,040 | 3,090 | 11,500 |
| 2017/12/12 | 3,075 | 3,075 | 3,030 | 3,030 | 3,300 |
| 2017/12/11 | 3,055 | 3,055 | 3,005 | 3,050 | 4,500 |
| 2017/12/08 | 3,030 | 3,095 | 3,025 | 3,055 | 2,400 |
| 2017/12/07 | 3,100 | 3,100 | 3,040 | 3,060 | 4,400 |
| 2017/12/06 | 3,050 | 3,110 | 3,050 | 3,050 | 6,800 |
| 2017/12/05 | 3,050 | 3,090 | 2,990 | 3,075 | 11,900 |
| 2017/12/04 | 3,110 | 3,135 | 3,065 | 3,065 | 5,500 |
| 2017/12/01 | 3,080 | 3,120 | 3,070 | 3,110 | 2,500 |
| 2017/11/30 | 3,160 | 3,160 | 3,040 | 3,090 | 12,800 |
| 2017/11/29 | 3,145 | 3,200 | 3,130 | 3,160 | 6,400 |
| 2017/11/28 | 3,130 | 3,160 | 3,090 | 3,135 | 9,400 |
| 2017/11/27 | 3,190 | 3,200 | 3,100 | 3,135 | 9,600 |
| 2017/11/24 | 3,060 | 3,130 | 3,010 | 3,050 | 18,400 |
| 2017/11/22 | 3,015 | 3,100 | 3,010 | 3,090 | 14,400 |
| 2017/11/21 | 3,065 | 3,065 | 2,975 | 3,015 | 13,800 |
| 2017/11/20 | 2,930 | 3,040 | 2,928 | 3,010 | 7,200 |
| 2017/11/17 | 2,873 | 2,950 | 2,873 | 2,932 | 3,700 |
| 2017/11/16 | 2,773 | 2,892 | 2,770 | 2,870 | 9,000 |
| 2017/11/15 | 2,946 | 2,966 | 2,771 | 2,822 | 17,900 |
| 2017/11/14 | 2,989 | 3,005 | 2,922 | 2,965 | 15,500 |
| 2017/11/13 | 2,865 | 2,980 | 2,865 | 2,949 | 7,600 |
| 2017/11/10 | 2,847 | 2,866 | 2,815 | 2,865 | 5,000 |
| 2017/11/09 | 2,894 | 2,929 | 2,800 | 2,866 | 18,400 |
| 2017/11/08 | 2,770 | 2,941 | 2,722 | 2,938 | 25,200 |
| 2017/11/07 | 2,910 | 2,925 | 2,708 | 2,870 | 24,200 |
| 2017/11/06 | 3,000 | 3,020 | 2,906 | 2,908 | 14,000 |
| 2017/11/02 | 2,985 | 3,045 | 2,966 | 2,987 | 21,200 |
| 2017/11/01 | 3,000 | 3,000 | 2,950 | 2,990 | 14,900 |
| 2017/10/31 | 2,940 | 3,080 | 2,940 | 3,020 | 30,800 |
| 2017/10/30 | 2,933 | 2,957 | 2,908 | 2,934 | 10,400 |
| 2017/10/27 | 2,879 | 2,883 | 2,822 | 2,883 | 8,100 |
| 2017/10/26 | 2,741 | 2,850 | 2,741 | 2,833 | 9,300 |
| 2017/10/25 | 2,898 | 2,898 | 2,777 | 2,791 | 18,300 |
| 2017/10/24 | 2,778 | 2,931 | 2,751 | 2,851 | 21,500 |
| 2017/10/23 | 2,617 | 2,728 | 2,594 | 2,728 | 15,000 |
| 2017/10/20 | 2,600 | 2,621 | 2,578 | 2,617 | 12,000 |
| 2017/10/19 | 2,669 | 2,669 | 2,607 | 2,634 | 13,300 |
| 2017/10/18 | 2,614 | 2,670 | 2,612 | 2,670 | 9,900 |
| 2017/10/17 | 2,596 | 2,680 | 2,571 | 2,640 | 17,800 |
| 2017/10/16 | 2,670 | 2,700 | 2,540 | 2,641 | 26,300 |
| 2017/10/13 | 2,702 | 2,726 | 2,685 | 2,719 | 20,800 |
| 2017/10/12 | 2,720 | 2,800 | 2,718 | 2,774 | 20,900 |
| 2017/10/11 | 2,581 | 2,692 | 2,581 | 2,684 | 20,200 |
| 2017/10/10 | 2,450 | 2,595 | 2,450 | 2,595 | 32,500 |
| 2017/10/06 | 2,445 | 2,470 | 2,432 | 2,470 | 9,700 |
| 2017/10/05 | 2,448 | 2,469 | 2,406 | 2,433 | 15,700 |
| 2017/10/04 | 2,450 | 2,460 | 2,440 | 2,447 | 15,000 |
| 2017/10/03 | 2,470 | 2,474 | 2,452 | 2,465 | 10,700 |
| 2017/10/02 | 2,470 | 2,474 | 2,436 | 2,461 | 11,900 |
| 2017/09/29 | 2,451 | 2,475 | 2,441 | 2,469 | 11,500 |
| 2017/09/28 | 2,470 | 2,490 | 2,433 | 2,465 | 21,300 |
| 2017/09/27 | 2,432 | 2,495 | 2,430 | 2,465 | 16,800 |
| 2017/09/26 | 2,359 | 2,431 | 2,336 | 2,429 | 18,900 |
| 2017/09/25 | 2,318 | 2,350 | 2,286 | 2,340 | 19,300 |
| 2017/09/22 | 2,340 | 2,359 | 2,290 | 2,318 | 11,500 |
| 2017/09/21 | 2,359 | 2,380 | 2,278 | 2,334 | 29,900 |
| 2017/09/20 | 2,440 | 2,445 | 2,350 | 2,361 | 38,700 |
| 2017/09/19 | 2,310 | 2,440 | 2,270 | 2,374 | 56,500 |
| 2017/09/15 | 2,074 | 2,194 | 2,070 | 2,194 | 33,900 |
| 2017/09/14 | 2,050 | 2,089 | 2,050 | 2,064 | 16,000 |
| 2017/09/13 | 2,000 | 2,040 | 2,000 | 2,038 | 15,900 |
| 2017/09/12 | 2,012 | 2,029 | 1,981 | 2,000 | 16,600 |
| 2017/09/11 | 1,950 | 2,000 | 1,945 | 2,000 | 21,500 |
| 2017/09/08 | 1,899 | 1,930 | 1,888 | 1,921 | 9,000 |
| 2017/09/07 | 1,900 | 1,921 | 1,885 | 1,885 | 13,400 |
| 2017/09/06 | 1,831 | 1,918 | 1,822 | 1,890 | 21,100 |
| 2017/09/05 | 1,997 | 1,997 | 1,820 | 1,866 | 38,500 |
| 2017/09/04 | 2,000 | 2,000 | 1,961 | 1,970 | 18,800 |
| 2017/09/01 | 1,991 | 1,997 | 1,976 | 1,997 | 12,700 |
| 2017/08/31 | 1,999 | 2,022 | 1,990 | 2,003 | 13,700 |
| 2017/08/30 | 2,020 | 2,080 | 1,974 | 2,014 | 55,800 |
| 2017/08/29 | 1,950 | 1,998 | 1,941 | 1,998 | 36,400 |
| 2017/08/28 | 1,902 | 1,950 | 1,901 | 1,950 | 29,200 |
| 2017/08/25 | 1,880 | 1,910 | 1,870 | 1,884 | 16,100 |
| 2017/08/24 | 1,869 | 1,940 | 1,869 | 1,880 | 29,200 |
| 2017/08/23 | 1,896 | 1,896 | 1,856 | 1,856 | 11,400 |
| 2017/08/22 | 1,879 | 1,900 | 1,863 | 1,866 | 20,600 |
| 2017/08/21 | 1,870 | 1,990 | 1,848 | 1,860 | 80,100 |
| 2017/08/18 | 1,770 | 1,810 | 1,765 | 1,810 | 17,800 |
| 2017/08/17 | 1,804 | 1,808 | 1,775 | 1,780 | 20,400 |
| 2017/08/16 | 1,790 | 1,811 | 1,772 | 1,773 | 25,500 |
| 2017/08/15 | 1,790 | 1,808 | 1,760 | 1,780 | 30,300 |
| 2017/08/14 | 1,760 | 1,785 | 1,731 | 1,773 | 60,800 |
| 2017/08/10 | 1,813 | 1,910 | 1,740 | 1,754 | 342,500 |
| 2017/08/09 | 1,712 | 1,712 | 1,712 | 1,712 | 14,900 |
| 2017/08/08 | 1,414 | 1,414 | 1,396 | 1,412 | 5,300 |
| 2017/08/07 | 1,397 | 1,397 | 1,389 | 1,390 | 3,500 |
| 2017/08/04 | 1,401 | 1,401 | 1,387 | 1,390 | 3,300 |
| 2017/08/03 | 1,399 | 1,401 | 1,390 | 1,391 | 1,900 |
| 2017/08/02 | 1,392 | 1,392 | 1,390 | 1,391 | 2,400 |
| 2017/08/01 | 1,413 | 1,413 | 1,395 | 1,395 | 2,700 |
| 2017/07/31 | 1,400 | 1,406 | 1,390 | 1,390 | 6,500 |
| 2017/07/28 | 1,419 | 1,419 | 1,400 | 1,400 | 5,700 |
| 2017/07/27 | 1,415 | 1,415 | 1,406 | 1,410 | 2,300 |
| 2017/07/26 | 1,402 | 1,410 | 1,402 | 1,410 | 1,700 |
| 2017/07/25 | 1,404 | 1,404 | 1,400 | 1,402 | 2,700 |
| 2017/07/24 | 1,401 | 1,401 | 1,400 | 1,400 | 3,200 |
| 2017/07/21 | 1,410 | 1,415 | 1,401 | 1,401 | 3,400 |
| 2017/07/20 | 1,408 | 1,415 | 1,408 | 1,410 | 2,600 |
| 2017/07/19 | 1,402 | 1,405 | 1,393 | 1,400 | 2,300 |
| 2017/07/18 | 1,410 | 1,410 | 1,400 | 1,400 | 3,600 |
| 2017/07/14 | 1,387 | 1,392 | 1,386 | 1,387 | 4,400 |
| 2017/07/13 | 1,406 | 1,414 | 1,387 | 1,387 | 4,200 |
| 2017/07/12 | 1,394 | 1,406 | 1,393 | 1,394 | 2,800 |
| 2017/07/11 | 1,405 | 1,405 | 1,381 | 1,394 | 3,200 |
| 2017/07/10 | 1,413 | 1,413 | 1,394 | 1,394 | 700 |
| 2017/07/07 | 1,392 | 1,393 | 1,383 | 1,384 | 2,800 |
| 2017/07/06 | 1,382 | 1,395 | 1,382 | 1,383 | 1,100 |
| 2017/07/05 | 1,385 | 1,385 | 1,381 | 1,382 | 2,300 |
| 2017/07/04 | 1,395 | 1,397 | 1,385 | 1,385 | 2,000 |
| 2017/07/03 | 1,400 | 1,410 | 1,389 | 1,389 | 3,000 |
| 2017/06/30 | 1,396 | 1,404 | 1,395 | 1,400 | 4,300 |
| 2017/06/29 | 1,413 | 1,423 | 1,408 | 1,415 | 3,300 |
| 2017/06/28 | 1,405 | 1,405 | 1,400 | 1,400 | 3,000 |
| 2017/06/27 | 1,414 | 1,415 | 1,395 | 1,399 | 4,900 |
| 2017/06/26 | 1,389 | 1,394 | 1,386 | 1,390 | 7,700 |
| 2017/06/23 | 1,386 | 1,395 | 1,384 | 1,385 | 2,400 |
| 2017/06/22 | 1,389 | 1,390 | 1,385 | 1,385 | 1,300 |
| 2017/06/21 | 1,380 | 1,389 | 1,373 | 1,381 | 2,900 |
| 2017/06/20 | 1,390 | 1,394 | 1,375 | 1,380 | 4,300 |
| 2017/06/19 | 1,383 | 1,393 | 1,383 | 1,383 | 5,900 |
| 2017/06/16 | 1,368 | 1,368 | 1,367 | 1,367 | 1,400 |
| 2017/06/15 | 1,368 | 1,373 | 1,368 | 1,368 | 1,900 |
| 2017/06/14 | 1,367 | 1,379 | 1,367 | 1,370 | 900 |
| 2017/06/13 | 1,370 | 1,370 | 1,366 | 1,367 | 800 |
| 2017/06/12 | 1,371 | 1,371 | 1,370 | 1,370 | 1,600 |
| 2017/06/09 | 1,372 | 1,383 | 1,366 | 1,370 | 2,200 |
| 2017/06/08 | 1,377 | 1,398 | 1,375 | 1,375 | 1,500 |
| 2017/06/07 | 1,387 | 1,387 | 1,380 | 1,380 | 800 |
| 2017/06/06 | 1,386 | 1,390 | 1,386 | 1,387 | 2,000 |
| 2017/06/05 | 1,410 | 1,410 | 1,392 | 1,392 | 1,500 |
| 2017/06/02 | 1,419 | 1,419 | 1,390 | 1,401 | 1,500 |
| 2017/06/01 | 1,406 | 1,408 | 1,400 | 1,400 | 2,700 |
| 2017/05/31 | 1,400 | 1,419 | 1,400 | 1,406 | 1,900 |
| 2017/05/30 | 1,411 | 1,411 | 1,400 | 1,401 | 4,100 |
| 2017/05/29 | 1,439 | 1,439 | 1,381 | 1,381 | 1,900 |
| 2017/05/26 | 1,384 | 1,396 | 1,380 | 1,380 | 3,000 |
| 2017/05/25 | 1,365 | 1,380 | 1,365 | 1,380 | 3,300 |
| 2017/05/24 | 1,379 | 1,379 | 1,356 | 1,362 | 3,300 |
| 2017/05/23 | 1,360 | 1,372 | 1,360 | 1,360 | 3,700 |
| 2017/05/22 | 1,351 | 1,385 | 1,351 | 1,365 | 4,100 |
| 2017/05/19 | 1,360 | 1,372 | 1,350 | 1,350 | 2,900 |
| 2017/05/18 | 1,362 | 1,362 | 1,350 | 1,352 | 2,700 |
| 2017/05/17 | 1,370 | 1,378 | 1,364 | 1,364 | 1,600 |
| 2017/05/16 | 1,369 | 1,372 | 1,352 | 1,355 | 2,300 |
| 2017/05/15 | 1,338 | 1,377 | 1,337 | 1,365 | 2,800 |
| 2017/05/12 | 1,339 | 1,347 | 1,339 | 1,339 | 8,600 |
| 2017/05/11 | 1,362 | 1,378 | 1,350 | 1,357 | 20,100 |
| 2017/05/10 | 1,445 | 1,453 | 1,440 | 1,452 | 1,700 |
| 2017/05/09 | 1,471 | 1,471 | 1,449 | 1,450 | 3,400 |
| 2017/05/08 | 1,420 | 1,484 | 1,420 | 1,473 | 9,400 |
| 2017/05/02 | 1,419 | 1,420 | 1,418 | 1,419 | 1,200 |
| 2017/05/01 | 1,407 | 1,419 | 1,407 | 1,419 | 2,600 |
| 2017/04/28 | 1,395 | 1,407 | 1,391 | 1,407 | 1,700 |
| 2017/04/27 | 1,389 | 1,399 | 1,389 | 1,398 | 800 |
| 2017/04/26 | 1,400 | 1,401 | 1,389 | 1,389 | 2,000 |
| 2017/04/25 | 1,409 | 1,409 | 1,386 | 1,386 | 2,800 |
| 2017/04/24 | 1,409 | 1,409 | 1,390 | 1,390 | 1,300 |
| 2017/04/21 | 1,390 | 1,390 | 1,385 | 1,389 | 600 |
| 2017/04/20 | 1,380 | 1,380 | 1,380 | 1,380 | 700 |
| 2017/04/19 | 1,380 | 1,380 | 1,369 | 1,369 | 500 |
| 2017/04/18 | 1,364 | 1,366 | 1,350 | 1,350 | 1,500 |
| 2017/04/17 | 1,341 | 1,349 | 1,325 | 1,349 | 1,900 |
| 2017/04/14 | 1,375 | 1,375 | 1,352 | 1,352 | 900 |
| 2017/04/13 | 1,349 | 1,350 | 1,343 | 1,345 | 1,000 |
| 2017/04/12 | 1,341 | 1,388 | 1,341 | 1,380 | 2,600 |
| 2017/04/11 | 1,397 | 1,397 | 1,397 | 1,397 | 100 |
| 2017/04/10 | 1,399 | 1,399 | 1,385 | 1,385 | 2,700 |
| 2017/04/07 | 1,392 | 1,395 | 1,390 | 1,395 | 2,500 |
| 2017/04/06 | 1,404 | 1,404 | 1,392 | 1,397 | 3,300 |
| 2017/04/05 | 1,459 | 1,459 | 1,430 | 1,434 | 1,400 |
| 2017/04/04 | 1,448 | 1,448 | 1,396 | 1,400 | 6,700 |
| 2017/04/03 | 1,450 | 1,450 | 1,450 | 1,450 | 400 |
| 2017/03/31 | 1,464 | 1,467 | 1,456 | 1,456 | 2,700 |
| 2017/03/30 | 1,474 | 1,474 | 1,454 | 1,454 | 1,900 |
| 2017/03/29 | 1,474 | 1,474 | 1,474 | 1,474 | 100 |
| 2017/03/28 | 1,448 | 1,448 | 1,439 | 1,439 | 500 |
| 2017/03/27 | 1,479 | 1,479 | 1,420 | 1,452 | 5,200 |
| 2017/03/24 | 1,498 | 1,500 | 1,452 | 1,479 | 4,300 |
| 2017/03/23 | 1,480 | 1,500 | 1,480 | 1,489 | 1,400 |
| 2017/03/22 | 1,472 | 1,472 | 1,447 | 1,456 | 3,500 |
| 2017/03/21 | 1,477 | 1,477 | 1,456 | 1,469 | 1,200 |
| 2017/03/17 | 1,502 | 1,505 | 1,480 | 1,493 | 4,600 |
| 2017/03/16 | 1,510 | 1,510 | 1,501 | 1,501 | 1,600 |
| 2017/03/15 | 1,520 | 1,534 | 1,508 | 1,519 | 500 |
| 2017/03/14 | 1,518 | 1,543 | 1,510 | 1,525 | 3,800 |
| 2017/03/13 | 1,501 | 1,530 | 1,501 | 1,519 | 8,100 |
| 2017/03/10 | 1,490 | 1,498 | 1,481 | 1,497 | 5,200 |
| 2017/03/09 | 1,480 | 1,480 | 1,469 | 1,470 | 1,200 |
| 2017/03/08 | 1,467 | 1,469 | 1,461 | 1,469 | 1,200 |
| 2017/03/07 | 1,448 | 1,470 | 1,448 | 1,470 | 2,900 |
| 2017/03/06 | 1,449 | 1,450 | 1,432 | 1,448 | 4,300 |
| 2017/03/03 | 1,444 | 1,475 | 1,444 | 1,448 | 3,500 |
| 2017/03/02 | 1,462 | 1,462 | 1,443 | 1,443 | 1,400 |
| 2017/03/01 | 1,450 | 1,456 | 1,445 | 1,456 | 3,300 |
| 2017/02/28 | 1,463 | 1,464 | 1,433 | 1,464 | 5,200 |
| 2017/02/27 | 1,497 | 1,497 | 1,428 | 1,450 | 6,800 |
| 2017/02/24 | 1,446 | 1,500 | 1,446 | 1,500 | 3,200 |
| 2017/02/23 | 1,447 | 1,455 | 1,436 | 1,446 | 4,000 |
| 2017/02/22 | 1,457 | 1,461 | 1,437 | 1,437 | 5,500 |
| 2017/02/21 | 1,430 | 1,444 | 1,420 | 1,444 | 3,700 |
| 2017/02/20 | 1,430 | 1,430 | 1,419 | 1,419 | 4,100 |
| 2017/02/17 | 1,416 | 1,425 | 1,411 | 1,425 | 1,000 |
| 2017/02/16 | 1,429 | 1,437 | 1,420 | 1,430 | 2,600 |
| 2017/02/15 | 1,439 | 1,442 | 1,429 | 1,429 | 3,700 |
| 2017/02/14 | 1,415 | 1,446 | 1,407 | 1,418 | 7,800 |
| 2017/02/13 | 1,441 | 1,459 | 1,401 | 1,407 | 22,200 |
| 2017/02/10 | 1,500 | 1,525 | 1,500 | 1,518 | 2,000 |
| 2017/02/09 | 1,502 | 1,502 | 1,493 | 1,499 | 2,400 |
| 2017/02/08 | 1,510 | 1,512 | 1,505 | 1,510 | 1,700 |
| 2017/02/07 | 1,512 | 1,515 | 1,510 | 1,513 | 900 |
| 2017/02/06 | 1,530 | 1,537 | 1,515 | 1,528 | 1,500 |
| 2017/02/03 | 1,532 | 1,545 | 1,530 | 1,530 | 500 |
| 2017/02/02 | 1,561 | 1,561 | 1,504 | 1,532 | 3,700 |
| 2017/02/01 | 1,560 | 1,570 | 1,550 | 1,561 | 2,600 |
| 2017/01/31 | 1,560 | 1,574 | 1,556 | 1,565 | 3,500 |
| 2017/01/30 | 1,588 | 1,588 | 1,570 | 1,576 | 2,200 |
| 2017/01/27 | 1,570 | 1,570 | 1,552 | 1,562 | 4,400 |
| 2017/01/26 | 1,518 | 1,575 | 1,516 | 1,558 | 9,600 |
| 2017/01/25 | 1,490 | 1,515 | 1,476 | 1,515 | 6,200 |
| 2017/01/24 | 1,472 | 1,475 | 1,452 | 1,460 | 2,800 |
| 2017/01/23 | 1,494 | 1,496 | 1,440 | 1,445 | 8,100 |
| 2017/01/20 | 1,493 | 1,493 | 1,440 | 1,450 | 8,300 |
| 2017/01/19 | 1,499 | 1,499 | 1,463 | 1,463 | 4,800 |
| 2017/01/18 | 1,496 | 1,496 | 1,463 | 1,469 | 4,200 |
| 2017/01/17 | 1,445 | 1,466 | 1,438 | 1,466 | 3,400 |
| 2017/01/16 | 1,510 | 1,514 | 1,438 | 1,449 | 7,200 |
| 2017/01/13 | 1,510 | 1,530 | 1,500 | 1,510 | 4,400 |
| 2017/01/12 | 1,545 | 1,545 | 1,504 | 1,520 | 4,700 |
| 2017/01/11 | 1,528 | 1,528 | 1,504 | 1,504 | 3,400 |
| 2017/01/10 | 1,545 | 1,545 | 1,499 | 1,500 | 5,700 |
| 2017/01/06 | 1,480 | 1,492 | 1,480 | 1,491 | 1,800 |
| 2017/01/05 | 1,488 | 1,488 | 1,480 | 1,480 | 3,400 |
| 2017/01/04 | 1,495 | 1,512 | 1,487 | 1,494 | 2,700 |