6164 (株)太陽工機 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,417 | 1,417 | 1,417 | 1,417 | 100 | 1,417 |
| 2024-07-25 | 1,469 | 1,469 | 1,422 | 1,447 | 2,100 | 1,447 |
| 2024-07-24 | 1,442 | 1,443 | 1,442 | 1,443 | 300 | 1,443 |
| 2024-07-23 | 1,431 | 1,443 | 1,431 | 1,443 | 300 | 1,443 |
| 2024-07-22 | 1,434 | 1,442 | 1,426 | 1,426 | 500 | 1,426 |
| 2024-07-19 | 1,442 | 1,444 | 1,431 | 1,434 | 1,000 | 1,434 |
| 2024-07-18 | 1,445 | 1,445 | 1,431 | 1,431 | 500 | 1,431 |
| 2024-07-17 | 1,436 | 1,445 | 1,435 | 1,445 | 1,300 | 1,445 |
| 2024-07-16 | 1,459 | 1,460 | 1,445 | 1,445 | 1,100 | 1,445 |
| 2024-07-12 | 1,428 | 1,444 | 1,427 | 1,444 | 700 | 1,444 |
| 2024-07-11 | 1,437 | 1,460 | 1,437 | 1,444 | 800 | 1,444 |
| 2024-07-10 | 1,428 | 1,433 | 1,426 | 1,433 | 400 | 1,433 |
| 2024-07-09 | 1,450 | 1,480 | 1,420 | 1,458 | 2,500 | 1,458 |
| 2024-07-08 | 1,459 | 1,460 | 1,422 | 1,435 | 1,400 | 1,435 |
| 2024-07-05 | 1,471 | 1,488 | 1,457 | 1,457 | 500 | 1,457 |
| 2024-07-04 | 1,451 | 1,474 | 1,451 | 1,474 | 300 | 1,474 |
| 2024-07-03 | 1,470 | 1,484 | 1,470 | 1,475 | 400 | 1,475 |
| 2024-07-02 | 1,480 | 1,480 | 1,470 | 1,473 | 800 | 1,473 |
| 2024-07-01 | 1,490 | 1,495 | 1,487 | 1,487 | 3,100 | 1,487 |
| 2024-06-28 | 1,492 | 1,492 | 1,419 | 1,490 | 2,700 | 1,490 |
| 2024-06-27 | 1,486 | 1,490 | 1,474 | 1,490 | 1,500 | 1,490 |
| 2024-06-26 | 1,511 | 1,520 | 1,465 | 1,511 | 6,600 | 1,511 |
| 2024-06-25 | 1,499 | 1,515 | 1,499 | 1,511 | 5,000 | 1,511 |
| 2024-06-24 | 1,493 | 1,515 | 1,493 | 1,500 | 2,800 | 1,500 |
| 2024-06-21 | 1,415 | 1,499 | 1,405 | 1,490 | 8,600 | 1,490 |
| 2024-06-20 | 1,440 | 1,440 | 1,433 | 1,433 | 200 | 1,433 |
| 2024-06-19 | 1,413 | 1,450 | 1,409 | 1,414 | 3,600 | 1,414 |
| 2024-06-18 | 1,430 | 1,436 | 1,420 | 1,426 | 1,500 | 1,426 |
| 2024-06-17 | 1,411 | 1,423 | 1,411 | 1,423 | 900 | 1,423 |
| 2024-06-14 | 1,418 | 1,435 | 1,410 | 1,415 | 4,100 | 1,415 |
| 2024-06-13 | 1,462 | 1,462 | 1,431 | 1,431 | 2,500 | 1,431 |
| 2024-06-12 | 1,438 | 1,462 | 1,438 | 1,459 | 1,000 | 1,459 |
| 2024-06-11 | 1,432 | 1,440 | 1,427 | 1,438 | 3,200 | 1,438 |
| 2024-06-10 | 1,431 | 1,432 | 1,429 | 1,431 | 1,600 | 1,431 |
| 2024-06-07 | 1,429 | 1,432 | 1,421 | 1,432 | 2,200 | 1,432 |
| 2024-06-06 | 1,429 | 1,429 | 1,412 | 1,412 | 900 | 1,412 |
| 2024-06-05 | 1,414 | 1,433 | 1,412 | 1,433 | 1,000 | 1,433 |
| 2024-06-04 | 1,414 | 1,422 | 1,414 | 1,415 | 1,500 | 1,415 |
| 2024-06-03 | 1,412 | 1,430 | 1,412 | 1,420 | 2,100 | 1,420 |
| 2024-05-31 | 1,412 | 1,412 | 1,405 | 1,405 | 700 | 1,405 |
| 2024-05-30 | 1,400 | 1,410 | 1,376 | 1,408 | 2,200 | 1,408 |
| 2024-05-29 | 1,403 | 1,415 | 1,400 | 1,401 | 1,000 | 1,401 |
| 2024-05-28 | 1,394 | 1,414 | 1,394 | 1,414 | 4,400 | 1,414 |
| 2024-05-27 | 1,385 | 1,424 | 1,385 | 1,412 | 2,700 | 1,412 |
| 2024-05-24 | 1,379 | 1,385 | 1,361 | 1,372 | 5,700 | 1,372 |
| 2024-05-23 | 1,377 | 1,377 | 1,370 | 1,377 | 1,500 | 1,377 |
| 2024-05-22 | 1,368 | 1,378 | 1,364 | 1,378 | 900 | 1,378 |
| 2024-05-21 | 1,364 | 1,390 | 1,361 | 1,368 | 2,100 | 1,368 |
| 2024-05-20 | 1,405 | 1,405 | 1,331 | 1,367 | 12,100 | 1,367 |
| 2024-05-17 | 1,402 | 1,402 | 1,331 | 1,375 | 17,700 | 1,375 |
| 2024-05-16 | 1,450 | 1,480 | 1,388 | 1,402 | 12,800 | 1,402 |
| 2024-05-15 | 1,486 | 1,486 | 1,415 | 1,435 | 7,600 | 1,435 |
| 2024-05-14 | 1,495 | 1,495 | 1,415 | 1,473 | 4,100 | 1,473 |
| 2024-05-13 | 1,491 | 1,541 | 1,481 | 1,481 | 3,400 | 1,481 |
| 2024-05-10 | 1,574 | 1,574 | 1,476 | 1,491 | 9,800 | 1,491 |
| 2024-05-09 | 1,589 | 1,589 | 1,566 | 1,566 | 1,000 | 1,566 |
| 2024-05-08 | 1,562 | 1,562 | 1,530 | 1,549 | 1,800 | 1,549 |
| 2024-05-07 | 1,612 | 1,619 | 1,542 | 1,550 | 15,300 | 1,550 |
| 2024-05-02 | 1,572 | 1,598 | 1,572 | 1,594 | 400 | 1,594 |
| 2024-05-01 | 1,600 | 1,600 | 1,568 | 1,587 | 10,900 | 1,587 |
| 2024-04-30 | 1,637 | 1,647 | 1,575 | 1,596 | 5,700 | 1,596 |
| 2024-04-26 | 1,640 | 1,660 | 1,611 | 1,639 | 5,400 | 1,639 |
| 2024-04-25 | 1,645 | 1,660 | 1,635 | 1,660 | 6,200 | 1,660 |
| 2024-04-24 | 1,627 | 1,627 | 1,590 | 1,617 | 5,400 | 1,617 |
| 2024-04-23 | 1,574 | 1,631 | 1,574 | 1,600 | 4,200 | 1,600 |
| 2024-04-22 | 1,555 | 1,565 | 1,555 | 1,565 | 1,300 | 1,565 |
| 2024-04-19 | 1,556 | 1,560 | 1,550 | 1,555 | 4,000 | 1,555 |
| 2024-04-18 | 1,598 | 1,598 | 1,545 | 1,576 | 5,100 | 1,576 |
| 2024-04-17 | 1,618 | 1,618 | 1,583 | 1,583 | 1,900 | 1,583 |
| 2024-04-16 | 1,620 | 1,620 | 1,583 | 1,613 | 1,900 | 1,613 |
| 2024-04-15 | 1,620 | 1,627 | 1,600 | 1,627 | 2,200 | 1,627 |
| 2024-04-12 | 1,608 | 1,627 | 1,562 | 1,623 | 6,600 | 1,623 |
| 2024-04-11 | 1,600 | 1,610 | 1,557 | 1,609 | 2,700 | 1,609 |
| 2024-04-10 | 1,585 | 1,608 | 1,581 | 1,601 | 5,400 | 1,601 |
| 2024-04-09 | 1,541 | 1,580 | 1,541 | 1,580 | 10,700 | 1,580 |
| 2024-04-08 | 1,569 | 1,569 | 1,535 | 1,541 | 1,400 | 1,541 |
| 2024-04-05 | 1,530 | 1,550 | 1,510 | 1,532 | 1,800 | 1,532 |
| 2024-04-04 | 1,551 | 1,551 | 1,511 | 1,536 | 2,400 | 1,536 |
| 2024-04-03 | 1,494 | 1,546 | 1,478 | 1,546 | 3,100 | 1,546 |
| 2024-04-02 | 1,567 | 1,602 | 1,493 | 1,510 | 7,100 | 1,510 |
| 2024-04-01 | 1,600 | 1,619 | 1,560 | 1,567 | 9,600 | 1,567 |
| 2024-03-29 | 1,489 | 1,600 | 1,489 | 1,600 | 23,600 | 1,600 |
| 2024-03-28 | 1,475 | 1,495 | 1,475 | 1,482 | 1,100 | 1,482 |
| 2024-03-27 | 1,473 | 1,490 | 1,470 | 1,481 | 1,800 | 1,481 |
| 2024-03-26 | 1,471 | 1,480 | 1,471 | 1,480 | 1,900 | 1,480 |
| 2024-03-25 | 1,452 | 1,465 | 1,442 | 1,465 | 3,300 | 1,465 |
| 2024-03-22 | 1,476 | 1,476 | 1,441 | 1,452 | 1,800 | 1,452 |
| 2024-03-21 | 1,464 | 1,471 | 1,452 | 1,456 | 1,300 | 1,456 |
| 2024-03-19 | 1,463 | 1,464 | 1,442 | 1,464 | 1,300 | 1,464 |
| 2024-03-18 | 1,488 | 1,499 | 1,444 | 1,453 | 5,200 | 1,453 |
| 2024-03-15 | 1,435 | 1,499 | 1,435 | 1,489 | 23,500 | 1,489 |
| 2024-03-14 | 1,400 | 1,449 | 1,399 | 1,441 | 5,500 | 1,441 |
| 2024-03-13 | 1,388 | 1,500 | 1,386 | 1,392 | 14,900 | 1,392 |
| 2024-03-12 | 1,345 | 1,372 | 1,345 | 1,370 | 4,100 | 1,370 |
| 2024-03-11 | 1,351 | 1,353 | 1,345 | 1,345 | 4,000 | 1,345 |
| 2024-03-08 | 1,375 | 1,382 | 1,369 | 1,381 | 700 | 1,381 |
| 2024-03-07 | 1,374 | 1,376 | 1,369 | 1,369 | 6,200 | 1,369 |
| 2024-03-06 | 1,374 | 1,375 | 1,351 | 1,374 | 5,500 | 1,374 |
| 2024-03-05 | 1,366 | 1,374 | 1,360 | 1,374 | 1,500 | 1,374 |
| 2024-03-04 | 1,389 | 1,389 | 1,370 | 1,374 | 4,900 | 1,374 |
| 2024-03-01 | 1,375 | 1,380 | 1,364 | 1,369 | 2,400 | 1,369 |
| 2024-02-29 | 1,365 | 1,374 | 1,353 | 1,372 | 1,700 | 1,372 |
| 2024-02-28 | 1,375 | 1,381 | 1,362 | 1,378 | 4,800 | 1,378 |
| 2024-02-27 | 1,364 | 1,380 | 1,350 | 1,375 | 19,200 | 1,375 |
| 2024-02-26 | 1,357 | 1,366 | 1,321 | 1,362 | 9,300 | 1,362 |
| 2024-02-22 | 1,349 | 1,349 | 1,339 | 1,345 | 3,200 | 1,345 |
| 2024-02-21 | 1,337 | 1,350 | 1,337 | 1,350 | 1,000 | 1,350 |
| 2024-02-20 | 1,348 | 1,348 | 1,337 | 1,337 | 600 | 1,337 |
| 2024-02-19 | 1,345 | 1,345 | 1,330 | 1,335 | 2,100 | 1,335 |
| 2024-02-16 | 1,341 | 1,347 | 1,341 | 1,345 | 2,300 | 1,345 |
| 2024-02-15 | 1,341 | 1,342 | 1,331 | 1,341 | 5,800 | 1,341 |
| 2024-02-14 | 1,334 | 1,334 | 1,328 | 1,328 | 700 | 1,328 |
| 2024-02-13 | 1,345 | 1,345 | 1,327 | 1,337 | 1,400 | 1,337 |
| 2024-02-09 | 1,330 | 1,335 | 1,322 | 1,327 | 2,100 | 1,327 |
| 2024-02-08 | 1,340 | 1,340 | 1,330 | 1,332 | 2,200 | 1,332 |
| 2024-02-07 | 1,333 | 1,345 | 1,330 | 1,341 | 4,900 | 1,341 |
| 2024-02-06 | 1,360 | 1,367 | 1,325 | 1,348 | 21,400 | 1,348 |
| 2024-02-05 | 1,339 | 1,359 | 1,321 | 1,325 | 10,500 | 1,325 |
| 2024-02-02 | 1,352 | 1,352 | 1,327 | 1,343 | 1,700 | 1,343 |
| 2024-02-01 | 1,350 | 1,352 | 1,331 | 1,337 | 2,300 | 1,337 |
| 2024-01-31 | 1,337 | 1,348 | 1,337 | 1,348 | 3,100 | 1,348 |
| 2024-01-30 | 1,339 | 1,352 | 1,339 | 1,350 | 2,800 | 1,350 |
| 2024-01-29 | 1,347 | 1,360 | 1,324 | 1,345 | 9,200 | 1,345 |
| 2024-01-26 | 1,378 | 1,378 | 1,312 | 1,377 | 6,600 | 1,377 |
| 2024-01-25 | 1,365 | 1,374 | 1,342 | 1,374 | 6,100 | 1,374 |
| 2024-01-24 | 1,342 | 1,358 | 1,342 | 1,358 | 1,500 | 1,358 |
| 2024-01-23 | 1,327 | 1,337 | 1,323 | 1,337 | 4,400 | 1,337 |
| 2024-01-22 | 1,323 | 1,330 | 1,297 | 1,297 | 4,800 | 1,297 |
| 2024-01-19 | 1,325 | 1,328 | 1,323 | 1,323 | 1,000 | 1,323 |
| 2024-01-18 | 1,329 | 1,329 | 1,318 | 1,326 | 1,300 | 1,326 |
| 2024-01-17 | 1,324 | 1,335 | 1,324 | 1,333 | 1,900 | 1,333 |
| 2024-01-16 | 1,357 | 1,365 | 1,321 | 1,324 | 8,800 | 1,324 |
| 2024-01-15 | 1,368 | 1,368 | 1,354 | 1,354 | 1,800 | 1,354 |
| 2024-01-12 | 1,367 | 1,367 | 1,352 | 1,354 | 800 | 1,354 |
| 2024-01-11 | 1,360 | 1,367 | 1,354 | 1,356 | 2,600 | 1,356 |
| 2024-01-10 | 1,359 | 1,365 | 1,349 | 1,357 | 6,200 | 1,357 |
| 2024-01-09 | 1,352 | 1,358 | 1,352 | 1,357 | 3,000 | 1,357 |
| 2024-01-05 | 1,363 | 1,365 | 1,356 | 1,361 | 1,600 | 1,361 |
| 2024-01-04 | 1,363 | 1,376 | 1,347 | 1,363 | 3,000 | 1,363 |
分割・併合履歴 ： [2018-12-26]1株→2株
