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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,269 | 1,280 | 1,219 | 1,233 | 36,200 |
| 2018/12/27 | 1,387 | 1,387 | 1,235 | 1,299 | 78,100 |
| 2018/12/26 | 1,380 | 1,420 | 1,260 | 1,267 | 18,500 |
| 2018/12/26 | 1 -> 2.00 分割 | ||||
| 2018/12/25 | 2,840 | 2,840 | 2,643 | 2,790 | 26,600 |
| 2018/12/21 | 2,913 | 2,965 | 2,801 | 2,965 | 13,000 |
| 2018/12/20 | 3,060 | 3,100 | 2,950 | 2,963 | 14,400 |
| 2018/12/19 | 3,215 | 3,245 | 3,140 | 3,140 | 6,100 |
| 2018/12/18 | 3,290 | 3,290 | 3,060 | 3,220 | 23,800 |
| 2018/12/17 | 3,400 | 3,400 | 3,310 | 3,330 | 5,400 |
| 2018/12/14 | 3,475 | 3,475 | 3,325 | 3,400 | 3,400 |
| 2018/12/13 | 3,305 | 3,375 | 3,300 | 3,350 | 2,200 |
| 2018/12/12 | 3,155 | 3,300 | 3,155 | 3,295 | 2,800 |
| 2018/12/11 | 3,350 | 3,375 | 3,145 | 3,145 | 5,200 |
| 2018/12/10 | 3,440 | 3,440 | 3,335 | 3,350 | 3,300 |
| 2018/12/07 | 3,460 | 3,485 | 3,430 | 3,460 | 1,900 |
| 2018/12/06 | 3,500 | 3,510 | 3,440 | 3,440 | 3,200 |
| 2018/12/05 | 3,405 | 3,495 | 3,400 | 3,495 | 3,400 |
| 2018/12/04 | 3,550 | 3,605 | 3,520 | 3,540 | 2,800 |
| 2018/12/03 | 3,600 | 3,625 | 3,560 | 3,580 | 3,600 |
| 2018/11/30 | 3,495 | 3,545 | 3,460 | 3,545 | 3,600 |
| 2018/11/29 | 3,615 | 3,615 | 3,485 | 3,490 | 3,100 |
| 2018/11/28 | 3,590 | 3,610 | 3,405 | 3,500 | 7,800 |
| 2018/11/27 | 3,310 | 3,450 | 3,280 | 3,450 | 7,000 |
| 2018/11/26 | 3,200 | 3,245 | 3,160 | 3,220 | 2,100 |
| 2018/11/22 | 3,265 | 3,265 | 3,150 | 3,190 | 4,000 |
| 2018/11/21 | 3,155 | 3,220 | 3,140 | 3,205 | 1,500 |
| 2018/11/20 | 3,125 | 3,245 | 3,125 | 3,155 | 5,100 |
| 2018/11/19 | 3,155 | 3,250 | 3,075 | 3,225 | 5,400 |
| 2018/11/16 | 3,185 | 3,300 | 3,110 | 3,170 | 8,000 |
| 2018/11/15 | 3,355 | 3,370 | 3,200 | 3,200 | 9,300 |
| 2018/11/14 | 3,445 | 3,515 | 3,385 | 3,405 | 5,100 |
| 2018/11/13 | 3,325 | 3,465 | 3,225 | 3,440 | 8,500 |
| 2018/11/12 | 3,715 | 3,715 | 3,455 | 3,465 | 9,600 |
| 2018/11/09 | 3,675 | 3,720 | 3,610 | 3,660 | 14,400 |
| 2018/11/08 | 3,950 | 3,955 | 3,730 | 3,800 | 62,100 |
| 2018/11/07 | 3,270 | 3,700 | 3,270 | 3,700 | 50,200 |
| 2018/11/06 | 3,275 | 3,275 | 3,180 | 3,210 | 4,100 |
| 2018/11/05 | 3,260 | 3,260 | 3,130 | 3,235 | 3,600 |
| 2018/11/02 | 3,230 | 3,315 | 3,165 | 3,315 | 6,300 |
| 2018/11/01 | 3,140 | 3,200 | 3,060 | 3,165 | 5,700 |
| 2018/10/31 | 3,050 | 3,100 | 3,010 | 3,095 | 5,200 |
| 2018/10/30 | 2,801 | 2,950 | 2,801 | 2,923 | 8,500 |
| 2018/10/29 | 3,010 | 3,080 | 2,853 | 2,853 | 6,600 |
| 2018/10/26 | 3,215 | 3,215 | 2,791 | 2,985 | 13,900 |
| 2018/10/25 | 3,195 | 3,230 | 3,150 | 3,150 | 12,400 |
| 2018/10/24 | 3,450 | 3,450 | 3,330 | 3,360 | 5,600 |
| 2018/10/23 | 3,530 | 3,560 | 3,335 | 3,445 | 10,200 |
| 2018/10/22 | 3,520 | 3,600 | 3,470 | 3,555 | 2,100 |
| 2018/10/19 | 3,470 | 3,520 | 3,375 | 3,515 | 2,700 |
| 2018/10/18 | 3,580 | 3,670 | 3,420 | 3,470 | 12,100 |
| 2018/10/17 | 3,355 | 3,465 | 3,355 | 3,440 | 5,300 |
| 2018/10/16 | 3,315 | 3,325 | 3,205 | 3,310 | 8,700 |
| 2018/10/15 | 3,420 | 3,420 | 3,325 | 3,395 | 1,600 |
| 2018/10/12 | 3,300 | 3,435 | 3,270 | 3,390 | 5,100 |
| 2018/10/11 | 3,150 | 3,350 | 3,130 | 3,330 | 23,700 |
| 2018/10/10 | 3,520 | 3,530 | 3,390 | 3,455 | 5,700 |
| 2018/10/09 | 3,550 | 3,550 | 3,390 | 3,415 | 14,500 |
| 2018/10/05 | 3,735 | 3,760 | 3,570 | 3,635 | 17,600 |
| 2018/10/04 | 3,865 | 3,865 | 3,750 | 3,785 | 6,800 |
| 2018/10/03 | 3,865 | 3,875 | 3,790 | 3,820 | 6,400 |
| 2018/10/02 | 3,975 | 3,975 | 3,870 | 3,875 | 7,100 |
| 2018/10/01 | 3,860 | 3,880 | 3,720 | 3,880 | 10,700 |
| 2018/09/28 | 3,825 | 3,920 | 3,800 | 3,835 | 12,000 |
| 2018/09/27 | 3,970 | 3,970 | 3,725 | 3,825 | 13,600 |
| 2018/09/26 | 3,785 | 3,925 | 3,770 | 3,920 | 13,500 |
| 2018/09/25 | 3,980 | 3,980 | 3,775 | 3,820 | 18,900 |
| 2018/09/21 | 3,825 | 3,850 | 3,730 | 3,845 | 15,600 |
| 2018/09/20 | 3,900 | 3,980 | 3,605 | 3,755 | 47,200 |
| 2018/09/19 | 3,625 | 4,190 | 3,625 | 3,840 | 68,400 |
| 2018/09/18 | 3,315 | 3,540 | 3,315 | 3,515 | 31,000 |
| 2018/09/14 | 3,330 | 3,370 | 3,230 | 3,245 | 14,000 |
| 2018/09/13 | 3,185 | 3,270 | 3,155 | 3,270 | 4,800 |
| 2018/09/12 | 3,125 | 3,195 | 3,125 | 3,155 | 5,100 |
| 2018/09/11 | 3,185 | 3,185 | 3,130 | 3,150 | 4,200 |
| 2018/09/10 | 3,150 | 3,210 | 3,150 | 3,185 | 3,600 |
| 2018/09/07 | 3,155 | 3,190 | 3,100 | 3,190 | 3,200 |
| 2018/09/06 | 3,265 | 3,265 | 3,170 | 3,175 | 7,500 |
| 2018/09/05 | 3,375 | 3,385 | 3,265 | 3,265 | 5,900 |
| 2018/09/04 | 3,255 | 3,355 | 3,255 | 3,340 | 4,500 |
| 2018/09/03 | 3,260 | 3,330 | 3,260 | 3,270 | 4,500 |
| 2018/08/31 | 3,275 | 3,315 | 3,260 | 3,290 | 4,700 |
| 2018/08/30 | 3,405 | 3,405 | 3,325 | 3,330 | 7,800 |
| 2018/08/29 | 3,400 | 3,455 | 3,340 | 3,385 | 5,400 |
| 2018/08/28 | 3,440 | 3,520 | 3,360 | 3,400 | 30,200 |
| 2018/08/27 | 3,305 | 3,390 | 3,300 | 3,390 | 14,300 |
| 2018/08/24 | 3,335 | 3,340 | 3,280 | 3,280 | 4,200 |
| 2018/08/23 | 3,200 | 3,350 | 3,200 | 3,275 | 35,000 |
| 2018/08/22 | 3,040 | 3,040 | 3,015 | 3,030 | 2,700 |
| 2018/08/21 | 3,060 | 3,075 | 2,953 | 2,989 | 6,300 |
| 2018/08/20 | 3,055 | 3,145 | 3,020 | 3,090 | 7,900 |
| 2018/08/17 | 2,920 | 3,040 | 2,920 | 3,040 | 4,700 |
| 2018/08/16 | 2,956 | 2,960 | 2,850 | 2,900 | 8,900 |
| 2018/08/15 | 3,050 | 3,055 | 2,950 | 2,956 | 16,700 |
| 2018/08/14 | 3,065 | 3,135 | 3,010 | 3,050 | 6,000 |
| 2018/08/13 | 3,260 | 3,260 | 2,999 | 3,060 | 19,900 |
| 2018/08/10 | 3,350 | 3,360 | 3,260 | 3,260 | 9,500 |
| 2018/08/09 | 3,270 | 3,375 | 3,245 | 3,345 | 21,000 |
| 2018/08/08 | 3,335 | 3,430 | 3,110 | 3,220 | 79,300 |
| 2018/08/07 | 3,255 | 3,300 | 3,235 | 3,300 | 11,500 |
| 2018/08/06 | 3,205 | 3,205 | 3,125 | 3,125 | 5,300 |
| 2018/08/03 | 3,235 | 3,250 | 3,200 | 3,200 | 4,600 |
| 2018/08/02 | 3,235 | 3,310 | 3,235 | 3,260 | 5,100 |
| 2018/08/01 | 3,270 | 3,320 | 3,230 | 3,230 | 7,300 |
| 2018/07/31 | 3,295 | 3,305 | 3,240 | 3,290 | 10,300 |
| 2018/07/30 | 3,265 | 3,265 | 3,175 | 3,250 | 7,600 |
| 2018/07/27 | 3,325 | 3,325 | 3,240 | 3,240 | 4,100 |
| 2018/07/26 | 3,300 | 3,320 | 3,275 | 3,290 | 6,800 |
| 2018/07/25 | 3,200 | 3,285 | 3,200 | 3,255 | 7,700 |
| 2018/07/24 | 3,135 | 3,200 | 3,130 | 3,185 | 9,900 |
| 2018/07/23 | 3,080 | 3,130 | 3,055 | 3,110 | 5,700 |
| 2018/07/20 | 3,090 | 3,150 | 3,070 | 3,085 | 6,300 |
| 2018/07/19 | 3,035 | 3,120 | 3,035 | 3,090 | 4,100 |
| 2018/07/18 | 3,050 | 3,050 | 2,995 | 3,035 | 7,900 |
| 2018/07/17 | 2,935 | 3,020 | 2,935 | 2,980 | 10,500 |
| 2018/07/13 | 2,900 | 2,959 | 2,892 | 2,914 | 9,200 |
| 2018/07/12 | 2,860 | 2,914 | 2,860 | 2,870 | 10,400 |
| 2018/07/11 | 2,967 | 2,989 | 2,810 | 2,845 | 9,700 |
| 2018/07/10 | 2,949 | 2,999 | 2,935 | 2,960 | 4,000 |
| 2018/07/09 | 2,860 | 2,915 | 2,860 | 2,899 | 1,700 |
| 2018/07/06 | 2,807 | 2,853 | 2,787 | 2,849 | 11,900 |
| 2018/07/05 | 2,834 | 2,834 | 2,769 | 2,772 | 28,700 |
| 2018/07/04 | 2,794 | 2,860 | 2,791 | 2,860 | 8,700 |
| 2018/07/03 | 2,912 | 2,918 | 2,790 | 2,838 | 7,500 |
| 2018/07/02 | 2,911 | 2,950 | 2,908 | 2,908 | 5,100 |
| 2018/06/29 | 2,963 | 2,963 | 2,801 | 2,900 | 23,300 |
| 2018/06/28 | 3,070 | 3,070 | 2,967 | 2,977 | 9,900 |
| 2018/06/27 | 3,025 | 3,075 | 3,025 | 3,075 | 3,200 |
| 2018/06/26 | 3,035 | 3,095 | 2,970 | 3,040 | 10,500 |
| 2018/06/25 | 3,220 | 3,220 | 3,100 | 3,100 | 5,900 |
| 2018/06/22 | 3,295 | 3,295 | 3,150 | 3,150 | 5,600 |
| 2018/06/21 | 3,345 | 3,345 | 3,210 | 3,230 | 4,100 |
| 2018/06/20 | 3,200 | 3,300 | 3,185 | 3,240 | 4,800 |
| 2018/06/19 | 3,215 | 3,305 | 3,200 | 3,225 | 7,600 |
| 2018/06/18 | 3,360 | 3,370 | 3,060 | 3,255 | 14,600 |
| 2018/06/15 | 3,380 | 3,410 | 3,270 | 3,330 | 10,100 |
| 2018/06/14 | 3,455 | 3,455 | 3,320 | 3,345 | 7,900 |
| 2018/06/13 | 3,515 | 3,535 | 3,400 | 3,430 | 10,100 |
| 2018/06/12 | 3,375 | 3,475 | 3,320 | 3,460 | 13,000 |
| 2018/06/11 | 3,260 | 3,345 | 3,225 | 3,290 | 7,600 |
| 2018/06/08 | 3,200 | 3,270 | 3,180 | 3,200 | 16,100 |
| 2018/06/07 | 3,170 | 3,215 | 3,150 | 3,185 | 12,200 |
| 2018/06/06 | 3,210 | 3,240 | 3,150 | 3,180 | 15,100 |
| 2018/06/05 | 3,315 | 3,315 | 3,215 | 3,215 | 4,600 |
| 2018/06/04 | 3,260 | 3,345 | 3,245 | 3,270 | 8,300 |
| 2018/06/01 | 3,230 | 3,305 | 3,210 | 3,255 | 8,400 |
| 2018/05/31 | 3,250 | 3,350 | 3,225 | 3,245 | 9,100 |
| 2018/05/30 | 3,230 | 3,270 | 3,200 | 3,225 | 13,500 |
| 2018/05/29 | 3,395 | 3,400 | 3,300 | 3,300 | 14,400 |
| 2018/05/28 | 3,415 | 3,450 | 3,330 | 3,400 | 9,200 |
| 2018/05/25 | 3,390 | 3,450 | 3,390 | 3,400 | 3,700 |
| 2018/05/24 | 3,600 | 3,600 | 3,365 | 3,400 | 26,100 |
| 2018/05/23 | 3,655 | 3,690 | 3,580 | 3,580 | 7,500 |
| 2018/05/22 | 3,550 | 3,720 | 3,500 | 3,700 | 23,400 |
| 2018/05/21 | 3,500 | 3,620 | 3,500 | 3,555 | 16,200 |
| 2018/05/18 | 3,515 | 3,515 | 3,355 | 3,430 | 11,900 |
| 2018/05/17 | 3,510 | 3,550 | 3,445 | 3,450 | 6,300 |
| 2018/05/16 | 3,510 | 3,570 | 3,410 | 3,505 | 14,000 |
| 2018/05/15 | 3,500 | 3,695 | 3,500 | 3,580 | 19,900 |
| 2018/05/14 | 3,320 | 3,500 | 3,310 | 3,495 | 15,900 |
| 2018/05/11 | 3,390 | 3,395 | 3,275 | 3,340 | 12,900 |
| 2018/05/10 | 3,300 | 3,420 | 3,250 | 3,320 | 32,900 |
| 2018/05/09 | 3,250 | 3,310 | 3,205 | 3,240 | 88,400 |
| 2018/05/08 | 2,766 | 3,250 | 2,716 | 3,250 | 107,500 |
| 2018/05/07 | 2,738 | 2,751 | 2,705 | 2,750 | 9,600 |
| 2018/05/02 | 2,686 | 2,736 | 2,681 | 2,696 | 2,400 |
| 2018/05/01 | 2,694 | 2,728 | 2,651 | 2,690 | 3,700 |
| 2018/04/27 | 2,652 | 2,695 | 2,620 | 2,659 | 2,300 |
| 2018/04/26 | 2,630 | 2,660 | 2,612 | 2,646 | 3,400 |
| 2018/04/25 | 2,629 | 2,632 | 2,586 | 2,607 | 5,900 |
| 2018/04/24 | 2,624 | 2,633 | 2,582 | 2,591 | 5,700 |
| 2018/04/23 | 2,591 | 2,615 | 2,590 | 2,610 | 1,900 |
| 2018/04/20 | 2,594 | 2,620 | 2,580 | 2,610 | 2,500 |
| 2018/04/19 | 2,587 | 2,600 | 2,560 | 2,600 | 2,200 |
| 2018/04/18 | 2,610 | 2,619 | 2,577 | 2,590 | 2,000 |
| 2018/04/17 | 2,628 | 2,628 | 2,583 | 2,583 | 2,200 |
| 2018/04/16 | 2,630 | 2,630 | 2,605 | 2,605 | 1,700 |
| 2018/04/13 | 2,647 | 2,650 | 2,601 | 2,618 | 2,400 |
| 2018/04/12 | 2,659 | 2,659 | 2,616 | 2,617 | 1,100 |
| 2018/04/11 | 2,650 | 2,659 | 2,620 | 2,643 | 2,400 |
| 2018/04/10 | 2,620 | 2,631 | 2,600 | 2,620 | 1,400 |
| 2018/04/09 | 2,618 | 2,638 | 2,601 | 2,620 | 1,600 |
| 2018/04/06 | 2,707 | 2,707 | 2,580 | 2,652 | 5,400 |
| 2018/04/05 | 2,725 | 2,725 | 2,657 | 2,657 | 2,600 |
| 2018/04/04 | 2,730 | 2,730 | 2,664 | 2,675 | 2,000 |
| 2018/04/03 | 2,687 | 2,716 | 2,687 | 2,716 | 800 |
| 2018/04/02 | 2,675 | 2,718 | 2,675 | 2,717 | 700 |
| 2018/03/30 | 2,640 | 2,674 | 2,640 | 2,670 | 1,000 |
| 2018/03/29 | 2,657 | 2,658 | 2,640 | 2,640 | 900 |
| 2018/03/28 | 2,620 | 2,620 | 2,620 | 2,620 | 200 |
| 2018/03/27 | 2,596 | 2,695 | 2,545 | 2,615 | 4,800 |
| 2018/03/26 | 2,583 | 2,610 | 2,510 | 2,565 | 4,100 |
| 2018/03/23 | 2,628 | 2,652 | 2,621 | 2,621 | 3,400 |
| 2018/03/22 | 2,727 | 2,730 | 2,727 | 2,728 | 1,300 |
| 2018/03/20 | 2,635 | 2,700 | 2,605 | 2,700 | 2,700 |
| 2018/03/19 | 2,724 | 2,724 | 2,663 | 2,663 | 1,100 |
| 2018/03/16 | 2,695 | 2,724 | 2,695 | 2,724 | 500 |
| 2018/03/15 | 2,696 | 2,699 | 2,695 | 2,695 | 800 |
| 2018/03/14 | 2,680 | 2,720 | 2,680 | 2,695 | 2,000 |
| 2018/03/13 | 2,710 | 2,718 | 2,706 | 2,706 | 1,400 |
| 2018/03/12 | 2,668 | 2,729 | 2,652 | 2,710 | 4,500 |
| 2018/03/09 | 2,670 | 2,690 | 2,665 | 2,666 | 2,200 |
| 2018/03/08 | 2,661 | 2,711 | 2,661 | 2,681 | 1,000 |
| 2018/03/07 | 2,721 | 2,721 | 2,661 | 2,689 | 1,000 |
| 2018/03/06 | 2,710 | 2,710 | 2,650 | 2,698 | 1,500 |
| 2018/03/05 | 2,730 | 2,732 | 2,650 | 2,660 | 3,300 |
| 2018/03/02 | 2,772 | 2,801 | 2,750 | 2,780 | 2,500 |
| 2018/03/01 | 2,830 | 2,872 | 2,820 | 2,822 | 2,300 |
| 2018/02/28 | 2,876 | 2,880 | 2,805 | 2,880 | 3,300 |
| 2018/02/27 | 2,836 | 2,880 | 2,836 | 2,880 | 2,600 |
| 2018/02/26 | 2,836 | 2,880 | 2,836 | 2,842 | 2,600 |
| 2018/02/23 | 2,869 | 2,875 | 2,826 | 2,875 | 2,400 |
| 2018/02/22 | 2,844 | 2,887 | 2,825 | 2,870 | 4,700 |
| 2018/02/21 | 2,800 | 2,886 | 2,800 | 2,842 | 5,000 |
| 2018/02/20 | 2,650 | 2,796 | 2,650 | 2,779 | 6,900 |
| 2018/02/19 | 2,550 | 2,596 | 2,521 | 2,596 | 6,600 |
| 2018/02/16 | 2,532 | 2,598 | 2,527 | 2,566 | 5,200 |
| 2018/02/15 | 2,619 | 2,620 | 2,554 | 2,567 | 8,400 |
| 2018/02/14 | 2,553 | 2,600 | 2,423 | 2,597 | 13,500 |
| 2018/02/13 | 2,681 | 2,729 | 2,650 | 2,703 | 4,600 |
| 2018/02/09 | 2,551 | 2,677 | 2,550 | 2,677 | 9,400 |
| 2018/02/08 | 2,820 | 2,820 | 2,737 | 2,784 | 2,700 |
| 2018/02/07 | 2,845 | 2,890 | 2,756 | 2,770 | 9,300 |
| 2018/02/06 | 2,600 | 2,690 | 2,413 | 2,690 | 19,200 |
| 2018/02/05 | 2,902 | 2,910 | 2,825 | 2,882 | 7,400 |
| 2018/02/02 | 2,999 | 2,999 | 2,968 | 2,999 | 3,800 |
| 2018/02/01 | 2,992 | 2,998 | 2,960 | 2,990 | 3,500 |
| 2018/01/31 | 2,947 | 2,989 | 2,942 | 2,942 | 5,000 |
| 2018/01/30 | 3,000 | 3,000 | 2,942 | 2,988 | 5,100 |
| 2018/01/29 | 3,000 | 3,000 | 2,958 | 3,000 | 3,700 |
| 2018/01/26 | 3,010 | 3,010 | 2,990 | 3,000 | 3,200 |
| 2018/01/25 | 3,000 | 3,000 | 2,965 | 3,000 | 2,600 |
| 2018/01/24 | 3,015 | 3,015 | 3,000 | 3,010 | 5,000 |
| 2018/01/23 | 3,000 | 3,015 | 2,998 | 3,015 | 1,500 |
| 2018/01/22 | 3,030 | 3,030 | 2,991 | 3,005 | 3,900 |
| 2018/01/19 | 2,971 | 2,999 | 2,970 | 2,999 | 2,600 |
| 2018/01/18 | 3,030 | 3,050 | 2,965 | 2,967 | 11,300 |
| 2018/01/17 | 2,985 | 3,020 | 2,973 | 3,010 | 7,600 |
| 2018/01/16 | 3,005 | 3,020 | 2,950 | 2,984 | 13,700 |
| 2018/01/15 | 2,940 | 2,998 | 2,940 | 2,980 | 7,800 |
| 2018/01/12 | 2,928 | 2,935 | 2,906 | 2,926 | 3,300 |
| 2018/01/11 | 2,903 | 2,930 | 2,892 | 2,928 | 5,100 |
| 2018/01/10 | 2,927 | 2,927 | 2,890 | 2,919 | 11,400 |
| 2018/01/09 | 2,991 | 2,991 | 2,904 | 2,923 | 8,800 |
| 2018/01/05 | 2,960 | 2,975 | 2,952 | 2,966 | 2,900 |
| 2018/01/04 | 2,940 | 2,978 | 2,932 | 2,960 | 6,800 |