6164 (株)太陽工機 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-241,3001,3001,2801,2872,6001,287
2022-06-231,3131,3131,2841,3109001,310
2022-06-221,2941,3151,2691,2943,6001,294
2022-06-21---1,284-1,284
2022-06-201,2851,2851,2551,2841,0001,284
2022-06-171,2851,2851,2851,2851001,285
2022-06-161,2901,2901,2601,2895001,289
2022-06-151,2811,2851,2781,2789001,278
2022-06-141,2931,2931,2571,2691,7001,269
2022-06-131,2901,2951,2481,2952,7001,295
2022-06-101,2821,3101,2801,2981,1001,298
2022-06-091,2851,3081,2851,3086,7001,308
2022-06-081,3061,3251,2611,2889,0001,288
2022-06-071,3011,3141,2991,3144,5001,314
2022-06-061,2701,3001,2701,3004,3001,300
2022-06-031,2551,2691,2551,2612,0001,261
2022-06-021,2391,2501,2391,2503,3001,250
2022-06-011,2211,2391,2051,2393,7001,239
2022-05-311,2251,2251,2041,2101,0001,210
2022-05-301,2161,2211,2001,2211,9001,221
2022-05-271,2151,2191,2101,2103001,210
2022-05-261,1961,2091,1961,2003,0001,200
2022-05-251,1961,1961,1941,1954,3001,195
2022-05-241,1871,1961,1851,1961,0001,196
2022-05-231,1701,1801,1701,1804001,180
2022-05-201,1551,1701,1551,1701,1001,170
2022-05-191,1701,1701,1661,1663001,166
2022-05-18---1,163-1,163
2022-05-171,1561,1631,1071,1638001,163
2022-05-161,1881,2001,1531,1562,1001,156
2022-05-131,1301,1681,1101,1582,0001,158
2022-05-121,1831,1951,1401,1403,1001,140
2022-05-111,1801,1801,1801,1801001,180
2022-05-101,1751,1751,1531,1535001,153
2022-05-091,1831,1831,1741,1754001,175
2022-05-061,1541,1761,1541,1762001,176
2022-05-02---1,141-1,141
2022-04-281,1451,1451,1411,1412001,141
2022-04-271,1701,1701,1701,1702001,170
2022-04-261,1801,1801,1801,1801001,180
2022-04-251,1971,1971,1681,1703,5001,170
2022-04-221,1781,1851,1601,1842,1001,184
2022-04-211,1641,2001,1641,1812,9001,181
2022-04-201,1501,1641,1501,1645001,164
2022-04-191,1731,1731,1381,1441,1001,144
2022-04-181,1671,1791,1521,1732,2001,173
2022-04-151,1251,1351,1251,1356001,135
2022-04-141,1351,1351,1141,1252,4001,125
2022-04-131,0731,1041,0731,0826001,082
2022-04-121,0941,0941,0711,0711,6001,071
2022-04-111,1111,1111,0601,0652,6001,065
2022-04-081,1241,1241,1111,1118001,111
2022-04-071,1691,1691,1191,1361,7001,136
2022-04-061,1551,1701,1551,1709001,170
2022-04-051,1971,1971,1571,1703,7001,170
2022-04-041,1701,1701,1521,1522,3001,152
2022-04-011,1601,1701,1601,1641,3001,164
2022-03-311,1721,1751,1501,1743,2001,174
2022-03-301,1901,1901,1661,1669001,166
2022-03-291,1891,2081,1691,1901,5001,190
2022-03-281,2091,2091,1751,2032,3001,203
2022-03-251,1861,1901,1861,1891,4001,189
2022-03-241,1741,1871,1521,1863,1001,186
2022-03-231,1571,1911,1511,1573,3001,157
2022-03-221,1631,1701,1511,1572,7001,157
2022-03-181,1031,1501,1031,1501,5001,150
2022-03-171,1211,1331,0951,0951,2001,095
2022-03-161,1011,1291,1011,1201,3001,120
2022-03-151,1101,1111,0781,0911,0001,091
2022-03-141,0881,1051,0881,1055001,105
2022-03-111,0811,1151,0731,0888001,088
2022-03-101,0721,0901,0721,0905001,090
2022-03-091,0921,1091,0021,0635,6001,063
2022-03-081,0831,1141,0691,1001,5001,100
2022-03-071,1111,1311,0811,0842,8001,084
2022-03-041,1651,1651,0931,1111,8001,111
2022-03-031,1491,1621,1301,1422,8001,142
2022-03-021,1341,1721,1211,1362,2001,136
2022-03-011,1201,1671,1011,1644,2001,164
2022-02-281,0821,1151,0791,1071,0001,107
2022-02-251,0731,1201,0731,0852,7001,085
2022-02-241,0851,0851,0441,0671,7001,067
2022-02-221,1021,1131,0751,0912,0001,091
2022-02-211,1501,1501,1251,1262,0001,126
2022-02-181,1571,1571,1501,1511,3001,151
2022-02-171,1731,1731,1731,1731001,173
2022-02-161,1611,1731,1611,1736001,173
2022-02-151,1801,1801,1561,1566001,156
2022-02-141,1951,2201,1801,1986,1001,198
2022-02-101,1151,3071,1151,20723,7001,207
2022-02-091,1101,1201,0981,0983,5001,098
2022-02-081,0781,0811,0311,0666,9001,066
2022-02-071,0501,0741,0501,0621,9001,062
2022-02-041,0021,0641,0021,0432,9001,043
2022-02-031,0471,0601,0361,0601,2001,060
2022-02-021,0251,0761,0201,0582,6001,058
2022-02-011,0201,0201,0001,0066001,006
2022-01-319991,0199991,0115001,011
2022-01-289769999769993,100999
2022-01-271,0091,0141,0061,0065001,006
2022-01-261,0381,0381,0101,0131,1001,013
2022-01-251,0181,0751,0141,0463,1001,046
2022-01-249801,0959751,0459,2001,045
2022-01-211,0151,0159991,0003,1001,000
2022-01-201,0301,0541,0051,0242,9001,024
2022-01-191,0471,0591,0351,0351,7001,035
2022-01-181,0671,0671,0651,0666001,066
2022-01-171,0761,0761,0621,0626001,062
2022-01-141,0621,0811,0621,0781,9001,078
2022-01-131,0731,0811,0531,0681,6001,068
2022-01-121,0901,0991,0451,0993,1001,099
2022-01-111,0911,0991,0901,0905001,090
2022-01-071,0911,1091,0831,0861,4001,086
2022-01-061,0921,1071,0871,1005001,100
2022-01-051,0851,0971,0851,0871,9001,087
2022-01-041,1141,1161,0711,0942,0001,094

分割・併合履歴 : [2018-12-26]1株→2株