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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,864 | 1,864 | 1,862 | 1,864 | 6,000 |
| 2024/12/27 | 1,864 | 1,864 | 1,864 | 1,864 | 600 |
| 2024/12/26 | 1,864 | 1,866 | 1,864 | 1,864 | 1,100 |
| 2024/12/25 | 1,863 | 1,865 | 1,863 | 1,865 | 800 |
| 2024/12/24 | 1,861 | 1,864 | 1,861 | 1,864 | 2,400 |
| 2024/12/23 | 1,865 | 1,867 | 1,865 | 1,867 | 1,300 |
| 2024/12/20 | 1,864 | 1,869 | 1,864 | 1,869 | 5,700 |
| 2024/12/19 | 1,863 | 1,866 | 1,862 | 1,866 | 8,600 |
| 2024/12/18 | 1,861 | 1,866 | 1,861 | 1,863 | 9,000 |
| 2024/12/17 | 1,856 | 1,867 | 1,856 | 1,860 | 23,700 |
| 2024/12/16 | 1,857 | 1,859 | 1,855 | 1,858 | 12,600 |
| 2024/12/13 | 1,857 | 1,859 | 1,856 | 1,857 | 3,200 |
| 2024/12/12 | 1,862 | 1,862 | 1,855 | 1,856 | 25,200 |
| 2024/12/11 | 1,869 | 1,869 | 1,862 | 1,868 | 2,900 |
| 2024/12/10 | 1,871 | 1,872 | 1,870 | 1,870 | 21,100 |
| 2024/12/09 | 1,868 | 1,870 | 1,868 | 1,870 | 4,900 |
| 2024/12/06 | 1,853 | 1,870 | 1,853 | 1,866 | 4,800 |
| 2024/12/05 | 1,871 | 1,872 | 1,870 | 1,871 | 6,300 |
| 2024/12/04 | 1,871 | 1,871 | 1,871 | 1,871 | 57,700 |
| 2024/12/03 | 1,870 | 1,872 | 1,870 | 1,872 | 20,000 |
| 2024/12/02 | 1,869 | 1,870 | 1,869 | 1,870 | 35,000 |
| 2024/11/29 | 1,868 | 1,870 | 1,868 | 1,870 | 40,500 |
| 2024/11/28 | 1,869 | 1,869 | 1,868 | 1,868 | 16,300 |
| 2024/11/27 | 1,869 | 1,870 | 1,869 | 1,869 | 9,700 |
| 2024/11/26 | 1,869 | 1,870 | 1,869 | 1,869 | 17,700 |
| 2024/11/25 | 1,869 | 1,869 | 1,869 | 1,869 | 17,000 |
| 2024/11/22 | 1,870 | 1,871 | 1,870 | 1,870 | 45,600 |
| 2024/11/21 | 1,870 | 1,870 | 1,870 | 1,870 | 4,000 |
| 2024/11/20 | 1,870 | 1,870 | 1,870 | 1,870 | 13,800 |
| 2024/11/19 | 1,871 | 1,872 | 1,870 | 1,870 | 37,600 |
| 2024/11/18 | 1,871 | 1,871 | 1,871 | 1,871 | 23,500 |
| 2024/11/15 | 1,871 | 1,872 | 1,871 | 1,871 | 33,300 |
| 2024/11/14 | 1,871 | 1,872 | 1,871 | 1,871 | 18,600 |
| 2024/11/13 | 1,871 | 1,872 | 1,871 | 1,871 | 31,900 |
| 2024/11/12 | 1,871 | 1,871 | 1,871 | 1,871 | 35,600 |
| 2024/11/11 | 1,870 | 1,872 | 1,870 | 1,871 | 76,000 |
| 2024/11/08 | 1,870 | 1,871 | 1,870 | 1,870 | 53,300 |
| 2024/11/07 | 1,870 | 1,871 | 1,869 | 1,870 | 85,300 |
| 2024/11/06 | 1,870 | 1,871 | 1,869 | 1,869 | 492,700 |
| 2024/11/05 | 1,695 | 1,695 | 1,695 | 1,695 | 3,000 |
| 2024/11/01 | 1,365 | 1,395 | 1,340 | 1,395 | 5,600 |
| 2024/10/31 | 1,330 | 1,380 | 1,330 | 1,375 | 1,700 |
| 2024/10/30 | 1,316 | 1,330 | 1,316 | 1,330 | 500 |
| 2024/10/29 | 1,300 | 1,310 | 1,299 | 1,310 | 600 |
| 2024/10/28 | 1,299 | 1,299 | 1,299 | 1,299 | 100 |
| 2024/10/25 | 1,339 | 1,339 | 1,309 | 1,309 | 1,400 |
| 2024/10/24 | 1,318 | 1,327 | 1,317 | 1,327 | 1,500 |
| 2024/10/23 | 1,299 | 1,323 | 1,299 | 1,323 | 400 |
| 2024/10/22 | 1,314 | 1,314 | 1,299 | 1,299 | 900 |
| 2024/10/21 | 1,341 | 1,343 | 1,331 | 1,343 | 1,100 |
| 2024/10/18 | 1,346 | 1,346 | 1,341 | 1,341 | 400 |
| 2024/10/17 | 1,338 | 1,338 | 1,338 | 1,338 | 200 |
| 2024/10/15 | 1,338 | 1,338 | 1,330 | 1,338 | 500 |
| 2024/10/11 | 1,320 | 1,338 | 1,320 | 1,338 | 300 |
| 2024/10/10 | 1,337 | 1,364 | 1,337 | 1,339 | 400 |
| 2024/10/08 | 1,340 | 1,340 | 1,337 | 1,337 | 400 |
| 2024/10/07 | 1,344 | 1,344 | 1,340 | 1,340 | 500 |
| 2024/10/04 | 1,335 | 1,340 | 1,328 | 1,340 | 1,200 |
| 2024/10/03 | 1,331 | 1,340 | 1,327 | 1,335 | 2,100 |
| 2024/10/02 | 1,401 | 1,402 | 1,320 | 1,357 | 1,500 |
| 2024/10/01 | 1,390 | 1,390 | 1,354 | 1,373 | 700 |
| 2024/09/30 | 1,380 | 1,390 | 1,360 | 1,362 | 900 |
| 2024/09/27 | 1,394 | 1,398 | 1,369 | 1,398 | 800 |
| 2024/09/26 | 1,425 | 1,425 | 1,395 | 1,398 | 2,100 |
| 2024/09/25 | 1,435 | 1,449 | 1,416 | 1,435 | 5,900 |
| 2024/09/24 | 1,379 | 1,390 | 1,378 | 1,390 | 3,400 |
| 2024/09/20 | 1,348 | 1,369 | 1,341 | 1,369 | 1,700 |
| 2024/09/19 | 1,314 | 1,328 | 1,314 | 1,327 | 1,500 |
| 2024/09/18 | 1,297 | 1,297 | 1,284 | 1,295 | 800 |
| 2024/09/17 | 1,262 | 1,298 | 1,262 | 1,295 | 2,100 |
| 2024/09/13 | 1,254 | 1,254 | 1,254 | 1,254 | 100 |
| 2024/09/12 | 1,235 | 1,258 | 1,235 | 1,258 | 200 |
| 2024/09/11 | 1,231 | 1,231 | 1,231 | 1,231 | 100 |
| 2024/09/09 | 1,240 | 1,241 | 1,226 | 1,226 | 1,100 |
| 2024/09/06 | 1,246 | 1,249 | 1,226 | 1,249 | 1,000 |
| 2024/09/05 | 1,247 | 1,251 | 1,247 | 1,251 | 400 |
| 2024/09/04 | 1,273 | 1,275 | 1,268 | 1,268 | 900 |
| 2024/09/03 | 1,297 | 1,326 | 1,291 | 1,292 | 6,100 |
| 2024/09/02 | 1,251 | 1,256 | 1,251 | 1,256 | 1,500 |
| 2024/08/30 | 1,256 | 1,260 | 1,250 | 1,253 | 1,100 |
| 2024/08/29 | 1,249 | 1,259 | 1,244 | 1,244 | 1,100 |
| 2024/08/28 | 1,230 | 1,237 | 1,220 | 1,237 | 900 |
| 2024/08/27 | 1,238 | 1,238 | 1,224 | 1,230 | 600 |
| 2024/08/26 | 1,238 | 1,238 | 1,238 | 1,238 | 600 |
| 2024/08/23 | 1,239 | 1,242 | 1,225 | 1,242 | 2,900 |
| 2024/08/22 | 1,237 | 1,239 | 1,229 | 1,239 | 3,600 |
| 2024/08/21 | 1,231 | 1,231 | 1,222 | 1,231 | 1,200 |
| 2024/08/20 | 1,242 | 1,242 | 1,231 | 1,239 | 1,600 |
| 2024/08/19 | 1,266 | 1,266 | 1,215 | 1,243 | 1,600 |
| 2024/08/16 | 1,278 | 1,278 | 1,260 | 1,272 | 1,300 |
| 2024/08/14 | 1,255 | 1,260 | 1,255 | 1,260 | 200 |
| 2024/08/13 | 1,210 | 1,229 | 1,205 | 1,229 | 2,800 |
| 2024/08/09 | 1,206 | 1,220 | 1,201 | 1,203 | 1,400 |
| 2024/08/08 | 1,213 | 1,213 | 1,163 | 1,194 | 4,200 |
| 2024/08/07 | 1,215 | 1,229 | 1,140 | 1,185 | 7,700 |
| 2024/08/06 | 1,101 | 1,201 | 1,101 | 1,185 | 3,100 |
| 2024/08/05 | 1,315 | 1,315 | 1,075 | 1,106 | 8,600 |
| 2024/08/02 | 1,370 | 1,370 | 1,350 | 1,360 | 5,300 |
| 2024/08/01 | 1,384 | 1,390 | 1,360 | 1,370 | 2,600 |
| 2024/07/31 | 1,430 | 1,439 | 1,430 | 1,439 | 300 |
| 2024/07/30 | 1,421 | 1,421 | 1,421 | 1,421 | 100 |
| 2024/07/29 | 1,419 | 1,421 | 1,419 | 1,421 | 400 |
| 2024/07/26 | 1,417 | 1,417 | 1,417 | 1,417 | 100 |
| 2024/07/25 | 1,469 | 1,469 | 1,422 | 1,447 | 2,100 |
| 2024/07/24 | 1,442 | 1,443 | 1,442 | 1,443 | 300 |
| 2024/07/23 | 1,431 | 1,443 | 1,431 | 1,443 | 300 |
| 2024/07/22 | 1,434 | 1,442 | 1,426 | 1,426 | 500 |
| 2024/07/19 | 1,442 | 1,444 | 1,431 | 1,434 | 1,000 |
| 2024/07/18 | 1,445 | 1,445 | 1,431 | 1,431 | 500 |
| 2024/07/17 | 1,436 | 1,445 | 1,435 | 1,445 | 1,300 |
| 2024/07/16 | 1,459 | 1,460 | 1,445 | 1,445 | 1,100 |
| 2024/07/12 | 1,428 | 1,444 | 1,427 | 1,444 | 700 |
| 2024/07/11 | 1,437 | 1,460 | 1,437 | 1,444 | 800 |
| 2024/07/10 | 1,428 | 1,433 | 1,426 | 1,433 | 400 |
| 2024/07/09 | 1,450 | 1,480 | 1,420 | 1,458 | 2,500 |
| 2024/07/08 | 1,459 | 1,460 | 1,422 | 1,435 | 1,400 |
| 2024/07/05 | 1,471 | 1,488 | 1,457 | 1,457 | 500 |
| 2024/07/04 | 1,451 | 1,474 | 1,451 | 1,474 | 300 |
| 2024/07/03 | 1,470 | 1,484 | 1,470 | 1,475 | 400 |
| 2024/07/02 | 1,480 | 1,480 | 1,470 | 1,473 | 800 |
| 2024/07/01 | 1,490 | 1,495 | 1,487 | 1,487 | 3,100 |
| 2024/06/28 | 1,492 | 1,492 | 1,419 | 1,490 | 2,700 |
| 2024/06/27 | 1,486 | 1,490 | 1,474 | 1,490 | 1,500 |
| 2024/06/26 | 1,511 | 1,520 | 1,465 | 1,511 | 6,600 |
| 2024/06/25 | 1,499 | 1,515 | 1,499 | 1,511 | 5,000 |
| 2024/06/24 | 1,493 | 1,515 | 1,493 | 1,500 | 2,800 |
| 2024/06/21 | 1,415 | 1,499 | 1,405 | 1,490 | 8,600 |
| 2024/06/20 | 1,440 | 1,440 | 1,433 | 1,433 | 200 |
| 2024/06/19 | 1,413 | 1,450 | 1,409 | 1,414 | 3,600 |
| 2024/06/18 | 1,430 | 1,436 | 1,420 | 1,426 | 1,500 |
| 2024/06/17 | 1,411 | 1,423 | 1,411 | 1,423 | 900 |
| 2024/06/14 | 1,418 | 1,435 | 1,410 | 1,415 | 4,100 |
| 2024/06/13 | 1,462 | 1,462 | 1,431 | 1,431 | 2,500 |
| 2024/06/12 | 1,438 | 1,462 | 1,438 | 1,459 | 1,000 |
| 2024/06/11 | 1,432 | 1,440 | 1,427 | 1,438 | 3,200 |
| 2024/06/10 | 1,431 | 1,432 | 1,429 | 1,431 | 1,600 |
| 2024/06/07 | 1,429 | 1,432 | 1,421 | 1,432 | 2,200 |
| 2024/06/06 | 1,429 | 1,429 | 1,412 | 1,412 | 900 |
| 2024/06/05 | 1,414 | 1,433 | 1,412 | 1,433 | 1,000 |
| 2024/06/04 | 1,414 | 1,422 | 1,414 | 1,415 | 1,500 |
| 2024/06/03 | 1,412 | 1,430 | 1,412 | 1,420 | 2,100 |
| 2024/05/31 | 1,412 | 1,412 | 1,405 | 1,405 | 700 |
| 2024/05/30 | 1,400 | 1,410 | 1,376 | 1,408 | 2,200 |
| 2024/05/29 | 1,403 | 1,415 | 1,400 | 1,401 | 1,000 |
| 2024/05/28 | 1,394 | 1,414 | 1,394 | 1,414 | 4,400 |
| 2024/05/27 | 1,385 | 1,424 | 1,385 | 1,412 | 2,700 |
| 2024/05/24 | 1,379 | 1,385 | 1,361 | 1,372 | 5,700 |
| 2024/05/23 | 1,377 | 1,377 | 1,370 | 1,377 | 1,500 |
| 2024/05/22 | 1,368 | 1,378 | 1,364 | 1,378 | 900 |
| 2024/05/21 | 1,364 | 1,390 | 1,361 | 1,368 | 2,100 |
| 2024/05/20 | 1,405 | 1,405 | 1,331 | 1,367 | 12,100 |
| 2024/05/17 | 1,402 | 1,402 | 1,331 | 1,375 | 17,700 |
| 2024/05/16 | 1,450 | 1,480 | 1,388 | 1,402 | 12,800 |
| 2024/05/15 | 1,486 | 1,486 | 1,415 | 1,435 | 7,600 |
| 2024/05/14 | 1,495 | 1,495 | 1,415 | 1,473 | 4,100 |
| 2024/05/13 | 1,491 | 1,541 | 1,481 | 1,481 | 3,400 |
| 2024/05/10 | 1,574 | 1,574 | 1,476 | 1,491 | 9,800 |
| 2024/05/09 | 1,589 | 1,589 | 1,566 | 1,566 | 1,000 |
| 2024/05/08 | 1,562 | 1,562 | 1,530 | 1,549 | 1,800 |
| 2024/05/07 | 1,612 | 1,619 | 1,542 | 1,550 | 15,300 |
| 2024/05/02 | 1,572 | 1,598 | 1,572 | 1,594 | 400 |
| 2024/05/01 | 1,600 | 1,600 | 1,568 | 1,587 | 10,900 |
| 2024/04/30 | 1,637 | 1,647 | 1,575 | 1,596 | 5,700 |
| 2024/04/26 | 1,640 | 1,660 | 1,611 | 1,639 | 5,400 |
| 2024/04/25 | 1,645 | 1,660 | 1,635 | 1,660 | 6,200 |
| 2024/04/24 | 1,627 | 1,627 | 1,590 | 1,617 | 5,400 |
| 2024/04/23 | 1,574 | 1,631 | 1,574 | 1,600 | 4,200 |
| 2024/04/22 | 1,555 | 1,565 | 1,555 | 1,565 | 1,300 |
| 2024/04/19 | 1,556 | 1,560 | 1,550 | 1,555 | 4,000 |
| 2024/04/18 | 1,598 | 1,598 | 1,545 | 1,576 | 5,100 |
| 2024/04/17 | 1,618 | 1,618 | 1,583 | 1,583 | 1,900 |
| 2024/04/16 | 1,620 | 1,620 | 1,583 | 1,613 | 1,900 |
| 2024/04/15 | 1,620 | 1,627 | 1,600 | 1,627 | 2,200 |
| 2024/04/12 | 1,608 | 1,627 | 1,562 | 1,623 | 6,600 |
| 2024/04/11 | 1,600 | 1,610 | 1,557 | 1,609 | 2,700 |
| 2024/04/10 | 1,585 | 1,608 | 1,581 | 1,601 | 5,400 |
| 2024/04/09 | 1,541 | 1,580 | 1,541 | 1,580 | 10,700 |
| 2024/04/08 | 1,569 | 1,569 | 1,535 | 1,541 | 1,400 |
| 2024/04/05 | 1,530 | 1,550 | 1,510 | 1,532 | 1,800 |
| 2024/04/04 | 1,551 | 1,551 | 1,511 | 1,536 | 2,400 |
| 2024/04/03 | 1,494 | 1,546 | 1,478 | 1,546 | 3,100 |
| 2024/04/02 | 1,567 | 1,602 | 1,493 | 1,510 | 7,100 |
| 2024/04/01 | 1,600 | 1,619 | 1,560 | 1,567 | 9,600 |
| 2024/03/29 | 1,489 | 1,600 | 1,489 | 1,600 | 23,600 |
| 2024/03/28 | 1,475 | 1,495 | 1,475 | 1,482 | 1,100 |
| 2024/03/27 | 1,473 | 1,490 | 1,470 | 1,481 | 1,800 |
| 2024/03/26 | 1,471 | 1,480 | 1,471 | 1,480 | 1,900 |
| 2024/03/25 | 1,452 | 1,465 | 1,442 | 1,465 | 3,300 |
| 2024/03/22 | 1,476 | 1,476 | 1,441 | 1,452 | 1,800 |
| 2024/03/21 | 1,464 | 1,471 | 1,452 | 1,456 | 1,300 |
| 2024/03/19 | 1,463 | 1,464 | 1,442 | 1,464 | 1,300 |
| 2024/03/18 | 1,488 | 1,499 | 1,444 | 1,453 | 5,200 |
| 2024/03/15 | 1,435 | 1,499 | 1,435 | 1,489 | 23,500 |
| 2024/03/14 | 1,400 | 1,449 | 1,399 | 1,441 | 5,500 |
| 2024/03/13 | 1,388 | 1,500 | 1,386 | 1,392 | 14,900 |
| 2024/03/12 | 1,345 | 1,372 | 1,345 | 1,370 | 4,100 |
| 2024/03/11 | 1,351 | 1,353 | 1,345 | 1,345 | 4,000 |
| 2024/03/08 | 1,375 | 1,382 | 1,369 | 1,381 | 700 |
| 2024/03/07 | 1,374 | 1,376 | 1,369 | 1,369 | 6,200 |
| 2024/03/06 | 1,374 | 1,375 | 1,351 | 1,374 | 5,500 |
| 2024/03/05 | 1,366 | 1,374 | 1,360 | 1,374 | 1,500 |
| 2024/03/04 | 1,389 | 1,389 | 1,370 | 1,374 | 4,900 |
| 2024/03/01 | 1,375 | 1,380 | 1,364 | 1,369 | 2,400 |
| 2024/02/29 | 1,365 | 1,374 | 1,353 | 1,372 | 1,700 |
| 2024/02/28 | 1,375 | 1,381 | 1,362 | 1,378 | 4,800 |
| 2024/02/27 | 1,364 | 1,380 | 1,350 | 1,375 | 19,200 |
| 2024/02/26 | 1,357 | 1,366 | 1,321 | 1,362 | 9,300 |
| 2024/02/22 | 1,349 | 1,349 | 1,339 | 1,345 | 3,200 |
| 2024/02/21 | 1,337 | 1,350 | 1,337 | 1,350 | 1,000 |
| 2024/02/20 | 1,348 | 1,348 | 1,337 | 1,337 | 600 |
| 2024/02/19 | 1,345 | 1,345 | 1,330 | 1,335 | 2,100 |
| 2024/02/16 | 1,341 | 1,347 | 1,341 | 1,345 | 2,300 |
| 2024/02/15 | 1,341 | 1,342 | 1,331 | 1,341 | 5,800 |
| 2024/02/14 | 1,334 | 1,334 | 1,328 | 1,328 | 700 |
| 2024/02/13 | 1,345 | 1,345 | 1,327 | 1,337 | 1,400 |
| 2024/02/09 | 1,330 | 1,335 | 1,322 | 1,327 | 2,100 |
| 2024/02/08 | 1,340 | 1,340 | 1,330 | 1,332 | 2,200 |
| 2024/02/07 | 1,333 | 1,345 | 1,330 | 1,341 | 4,900 |
| 2024/02/06 | 1,360 | 1,367 | 1,325 | 1,348 | 21,400 |
| 2024/02/05 | 1,339 | 1,359 | 1,321 | 1,325 | 10,500 |
| 2024/02/02 | 1,352 | 1,352 | 1,327 | 1,343 | 1,700 |
| 2024/02/01 | 1,350 | 1,352 | 1,331 | 1,337 | 2,300 |
| 2024/01/31 | 1,337 | 1,348 | 1,337 | 1,348 | 3,100 |
| 2024/01/30 | 1,339 | 1,352 | 1,339 | 1,350 | 2,800 |
| 2024/01/29 | 1,347 | 1,360 | 1,324 | 1,345 | 9,200 |
| 2024/01/26 | 1,378 | 1,378 | 1,312 | 1,377 | 6,600 |
| 2024/01/25 | 1,365 | 1,374 | 1,342 | 1,374 | 6,100 |
| 2024/01/24 | 1,342 | 1,358 | 1,342 | 1,358 | 1,500 |
| 2024/01/23 | 1,327 | 1,337 | 1,323 | 1,337 | 4,400 |
| 2024/01/22 | 1,323 | 1,330 | 1,297 | 1,297 | 4,800 |
| 2024/01/19 | 1,325 | 1,328 | 1,323 | 1,323 | 1,000 |
| 2024/01/18 | 1,329 | 1,329 | 1,318 | 1,326 | 1,300 |
| 2024/01/17 | 1,324 | 1,335 | 1,324 | 1,333 | 1,900 |
| 2024/01/16 | 1,357 | 1,365 | 1,321 | 1,324 | 8,800 |
| 2024/01/15 | 1,368 | 1,368 | 1,354 | 1,354 | 1,800 |
| 2024/01/12 | 1,367 | 1,367 | 1,352 | 1,354 | 800 |
| 2024/01/11 | 1,360 | 1,367 | 1,354 | 1,356 | 2,600 |
| 2024/01/10 | 1,359 | 1,365 | 1,349 | 1,357 | 6,200 |
| 2024/01/09 | 1,352 | 1,358 | 1,352 | 1,357 | 3,000 |
| 2024/01/05 | 1,363 | 1,365 | 1,356 | 1,361 | 1,600 |
| 2024/01/04 | 1,363 | 1,376 | 1,347 | 1,363 | 3,000 |