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 |
|---|---|---|---|---|---|
| 2024/07/22 | 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 |