6164 (株)太陽工機 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 750 | 760 | 750 | 760 | 400 | 380 |
| 2008-12-29 | 755 | 775 | 755 | 755 | 2,200 | 377.50 |
| 2008-12-26 | 756 | 760 | 755 | 760 | 500 | 380 |
| 2008-12-25 | 815 | 815 | 755 | 755 | 1,700 | 377.50 |
| 2008-12-24 | 760 | 760 | 755 | 755 | 800 | 377.50 |
| 2008-12-22 | 758 | 758 | 758 | 758 | 200 | 379 |
| 2008-12-19 | 756 | 765 | 756 | 760 | 1,800 | 380 |
| 2008-12-18 | 760 | 761 | 760 | 760 | 500 | 380 |
| 2008-12-17 | 802 | 802 | 760 | 800 | 2,700 | 400 |
| 2008-12-16 | 900 | 900 | 850 | 850 | 3,600 | 425 |
| 2008-12-15 | 800 | 801 | 800 | 800 | 2,700 | 400 |
| 2008-12-12 | 800 | 800 | 800 | 800 | 700 | 400 |
| 2008-12-11 | 820 | 820 | 810 | 815 | 1,800 | 407.50 |
| 2008-12-10 | 850 | 850 | 830 | 830 | 1,200 | 415 |
| 2008-12-09 | 900 | 900 | 850 | 850 | 400 | 425 |
| 2008-12-08 | 901 | 910 | 900 | 900 | 1,100 | 450 |
| 2008-12-05 | 900 | 900 | 880 | 900 | 500 | 450 |
| 2008-12-04 | 1,050 | 1,050 | 1,000 | 1,000 | 1,500 | 500 |
| 2008-12-03 | 1,041 | 1,041 | 1,040 | 1,040 | 300 | 520 |
| 2008-11-28 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 610 |
| 2008-11-27 | 1,260 | 1,260 | 1,260 | 1,260 | 200 | 630 |
| 2008-11-26 | 1,260 | 1,260 | 1,260 | 1,260 | 500 | 630 |
| 2008-11-25 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 530 |
| 2008-11-21 | 1,040 | 1,040 | 950 | 960 | 700 | 480 |
| 2008-11-20 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 550 |
| 2008-11-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 2008-11-11 | 1,190 | 1,200 | 1,190 | 1,200 | 200 | 600 |
| 2008-11-06 | 1,280 | 1,280 | 1,280 | 1,280 | 500 | 640 |
| 2008-11-05 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 650 |
| 2008-10-31 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 550 |
| 2008-10-30 | 1,040 | 1,100 | 1,040 | 1,100 | 1,400 | 550 |
| 2008-10-29 | 1,338 | 1,338 | 1,160 | 1,160 | 800 | 580 |
| 2008-10-28 | 1,200 | 1,200 | 1,140 | 1,140 | 200 | 570 |
| 2008-10-27 | 1,200 | 1,220 | 1,200 | 1,200 | 2,000 | 600 |
| 2008-10-24 | 1,200 | 1,200 | 1,180 | 1,200 | 3,600 | 600 |
| 2008-10-23 | 1,039 | 1,199 | 1,039 | 1,199 | 1,400 | 599.50 |
| 2008-10-22 | 1,040 | 1,040 | 1,040 | 1,040 | 500 | 520 |
| 2008-10-20 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 520 |
| 2008-10-17 | 1,080 | 1,080 | 1,040 | 1,040 | 1,300 | 520 |
| 2008-10-16 | 1,070 | 1,070 | 1,070 | 1,070 | 500 | 535 |
| 2008-10-15 | 1,250 | 1,250 | 1,250 | 1,250 | 900 | 625 |
| 2008-10-10 | 1,250 | 1,250 | 1,250 | 1,250 | 600 | 625 |
| 2008-10-08 | 1,361 | 1,362 | 1,361 | 1,361 | 500 | 680.50 |
| 2008-10-07 | 1,382 | 1,382 | 1,381 | 1,381 | 1,200 | 690.50 |
| 2008-10-06 | 1,420 | 1,420 | 1,402 | 1,402 | 2,400 | 701 |
| 2008-10-03 | 1,420 | 1,435 | 1,409 | 1,420 | 1,800 | 710 |
| 2008-10-02 | 1,422 | 1,422 | 1,399 | 1,410 | 3,500 | 705 |
| 2008-10-01 | 1,423 | 1,423 | 1,422 | 1,422 | 300 | 711 |
| 2008-09-30 | 1,334 | 1,350 | 1,320 | 1,320 | 600 | 660 |
| 2008-09-29 | 1,334 | 1,334 | 1,334 | 1,334 | 100 | 667 |
| 2008-09-26 | 1,445 | 1,450 | 1,330 | 1,332 | 2,000 | 666 |
| 2008-09-25 | 1,445 | 1,445 | 1,445 | 1,445 | 600 | 722.50 |
| 2008-09-19 | 1,201 | 1,250 | 1,201 | 1,250 | 900 | 625 |
| 2008-09-18 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 650 |
| 2008-09-17 | 1,420 | 1,420 | 1,420 | 1,420 | 200 | 710 |
| 2008-09-16 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 650 |
| 2008-09-11 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 690 |
| 2008-09-08 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 720 |
| 2008-09-05 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 720 |
| 2008-09-04 | 1,440 | 1,440 | 1,440 | 1,440 | 200 | 720 |
| 2008-09-03 | 1,430 | 1,450 | 1,400 | 1,400 | 400 | 700 |
| 2008-08-29 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 695 |
| 2008-08-27 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 695 |
| 2008-08-26 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 685 |
| 2008-08-25 | 1,460 | 1,460 | 1,400 | 1,400 | 1,100 | 700 |
| 2008-08-20 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 700 |
| 2008-08-19 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 700 |
| 2008-08-18 | 1,437 | 1,450 | 1,400 | 1,400 | 1,000 | 700 |
| 2008-08-15 | 1,439 | 1,439 | 1,439 | 1,439 | 100 | 719.50 |
| 2008-08-14 | 1,440 | 1,440 | 1,439 | 1,439 | 200 | 719.50 |
| 2008-08-13 | 1,421 | 1,421 | 1,420 | 1,420 | 1,600 | 710 |
| 2008-08-12 | 1,420 | 1,420 | 1,420 | 1,420 | 200 | 710 |
| 2008-08-11 | 1,471 | 1,471 | 1,420 | 1,420 | 700 | 710 |
| 2008-08-08 | 1,490 | 1,500 | 1,490 | 1,495 | 2,700 | 747.50 |
| 2008-08-07 | 1,450 | 1,450 | 1,450 | 1,450 | 400 | 725 |
| 2008-08-06 | 1,460 | 1,460 | 1,390 | 1,450 | 700 | 725 |
| 2008-08-05 | 1,490 | 1,490 | 1,460 | 1,460 | 700 | 730 |
| 2008-08-04 | 1,530 | 1,530 | 1,460 | 1,490 | 2,800 | 745 |
| 2008-08-01 | 1,500 | 1,500 | 1,500 | 1,500 | 400 | 750 |
| 2008-07-31 | 1,492 | 1,492 | 1,490 | 1,490 | 600 | 745 |
| 2008-07-30 | 1,534 | 1,534 | 1,474 | 1,474 | 800 | 737 |
| 2008-07-29 | 1,520 | 1,520 | 1,465 | 1,465 | 2,800 | 732.50 |
| 2008-07-28 | 1,531 | 1,531 | 1,470 | 1,520 | 4,800 | 760 |
| 2008-07-25 | 1,579 | 1,580 | 1,550 | 1,568 | 1,500 | 784 |
| 2008-07-24 | 1,540 | 1,560 | 1,540 | 1,550 | 1,100 | 775 |
| 2008-07-23 | 1,500 | 1,510 | 1,500 | 1,500 | 1,300 | 750 |
| 2008-07-22 | 1,425 | 1,475 | 1,410 | 1,475 | 2,100 | 737.50 |
| 2008-07-18 | 1,454 | 1,454 | 1,425 | 1,425 | 1,300 | 712.50 |
| 2008-07-17 | 1,500 | 1,500 | 1,500 | 1,500 | 900 | 750 |
| 2008-07-16 | 1,440 | 1,460 | 1,402 | 1,402 | 2,100 | 701 |
| 2008-07-15 | 1,490 | 1,490 | 1,445 | 1,485 | 1,800 | 742.50 |
| 2008-07-14 | 1,486 | 1,493 | 1,450 | 1,450 | 3,600 | 725 |
| 2008-07-11 | 1,526 | 1,531 | 1,526 | 1,531 | 200 | 765.50 |
| 2008-07-10 | 1,541 | 1,541 | 1,526 | 1,526 | 800 | 763 |
| 2008-07-09 | 1,585 | 1,598 | 1,511 | 1,598 | 1,700 | 799 |
| 2008-07-07 | 1,600 | 1,629 | 1,550 | 1,586 | 1,000 | 793 |
| 2008-07-04 | 1,604 | 1,620 | 1,580 | 1,615 | 3,700 | 807.50 |
| 2008-07-03 | 1,628 | 1,650 | 1,600 | 1,650 | 3,400 | 825 |
| 2008-07-02 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 2008-07-01 | 1,612 | 1,650 | 1,611 | 1,650 | 3,800 | 825 |
| 2008-06-30 | 1,630 | 1,630 | 1,600 | 1,600 | 1,800 | 800 |
| 2008-06-27 | 1,703 | 1,703 | 1,640 | 1,640 | 3,700 | 820 |
| 2008-06-26 | 1,740 | 1,740 | 1,735 | 1,735 | 1,100 | 867.50 |
| 2008-06-25 | 1,710 | 1,735 | 1,710 | 1,735 | 1,000 | 867.50 |
| 2008-06-24 | 1,710 | 1,710 | 1,680 | 1,680 | 400 | 840 |
| 2008-06-23 | 1,670 | 1,680 | 1,650 | 1,680 | 2,200 | 840 |
| 2008-06-20 | 1,820 | 1,820 | 1,700 | 1,700 | 3,400 | 850 |
| 2008-06-19 | 1,804 | 1,849 | 1,804 | 1,805 | 4,500 | 902.50 |
| 2008-06-18 | 1,850 | 1,859 | 1,800 | 1,859 | 3,000 | 929.50 |
| 2008-06-17 | 1,860 | 1,880 | 1,850 | 1,850 | 3,800 | 925 |
| 2008-06-16 | 1,770 | 1,800 | 1,760 | 1,770 | 11,700 | 885 |
| 2008-06-13 | 1,700 | 1,710 | 1,700 | 1,710 | 4,800 | 855 |
| 2008-06-12 | 1,650 | 1,670 | 1,650 | 1,670 | 1,600 | 835 |
| 2008-06-11 | 1,695 | 1,710 | 1,695 | 1,710 | 5,200 | 855 |
| 2008-06-10 | 1,691 | 1,710 | 1,690 | 1,690 | 3,900 | 845 |
| 2008-06-09 | 1,709 | 1,710 | 1,700 | 1,706 | 2,600 | 853 |
| 2008-06-06 | 1,702 | 1,720 | 1,702 | 1,710 | 10,500 | 855 |
| 2008-06-05 | 1,702 | 1,710 | 1,702 | 1,708 | 3,400 | 854 |
| 2008-06-04 | 1,720 | 1,720 | 1,700 | 1,708 | 5,700 | 854 |
| 2008-06-03 | 1,720 | 1,721 | 1,701 | 1,720 | 7,500 | 860 |
| 2008-06-02 | 1,727 | 1,738 | 1,712 | 1,720 | 7,100 | 860 |
| 2008-05-30 | 1,725 | 1,770 | 1,710 | 1,715 | 10,700 | 857.50 |
| 2008-05-29 | 1,650 | 1,730 | 1,645 | 1,700 | 17,600 | 850 |
| 2008-05-28 | 1,640 | 1,669 | 1,625 | 1,645 | 27,900 | 822.50 |
| 2008-05-27 | 1,550 | 1,640 | 1,541 | 1,640 | 19,400 | 820 |
| 2008-05-26 | 1,500 | 1,510 | 1,495 | 1,510 | 5,800 | 755 |
| 2008-05-23 | 1,495 | 1,498 | 1,485 | 1,495 | 6,500 | 747.50 |
| 2008-05-22 | 1,464 | 1,480 | 1,455 | 1,470 | 4,000 | 735 |
| 2008-05-21 | 1,465 | 1,465 | 1,450 | 1,464 | 3,200 | 732 |
| 2008-05-20 | 1,460 | 1,491 | 1,445 | 1,465 | 4,800 | 732.50 |
| 2008-05-19 | 1,489 | 1,489 | 1,451 | 1,480 | 7,400 | 740 |
| 2008-05-16 | 1,475 | 1,475 | 1,450 | 1,450 | 9,400 | 725 |
| 2008-05-15 | 1,460 | 1,479 | 1,410 | 1,479 | 12,700 | 739.50 |
| 2008-05-14 | 1,529 | 1,529 | 1,430 | 1,450 | 17,000 | 725 |
| 2008-05-13 | 1,559 | 1,560 | 1,516 | 1,530 | 6,200 | 765 |
| 2008-05-12 | 1,497 | 1,580 | 1,481 | 1,560 | 31,100 | 780 |
| 2008-05-09 | 1,570 | 1,570 | 1,500 | 1,520 | 48,700 | 760 |
| 2008-05-08 | 1,500 | 1,500 | 1,500 | 1,500 | 33,800 | 750 |
| 2008-05-07 | 1,250 | 1,301 | 1,250 | 1,300 | 1,600 | 650 |
| 2008-05-02 | 1,160 | 1,290 | 1,160 | 1,210 | 2,200 | 605 |
| 2008-05-01 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 550 |
| 2008-04-30 | 1,090 | 1,100 | 1,090 | 1,100 | 1,000 | 550 |
| 2008-04-28 | 1,066 | 1,066 | 1,066 | 1,066 | 100 | 533 |
| 2008-04-25 | 1,099 | 1,100 | 1,055 | 1,055 | 3,100 | 527.50 |
| 2008-04-24 | 1,099 | 1,099 | 1,060 | 1,060 | 200 | 530 |
| 2008-04-23 | 1,050 | 1,100 | 1,050 | 1,100 | 900 | 550 |
| 2008-04-22 | 1,055 | 1,055 | 1,055 | 1,055 | 400 | 527.50 |
| 2008-04-21 | 1,100 | 1,100 | 1,065 | 1,070 | 1,900 | 535 |
| 2008-04-18 | 1,060 | 1,100 | 1,050 | 1,100 | 1,400 | 550 |
| 2008-04-17 | 1,071 | 1,100 | 1,060 | 1,060 | 700 | 530 |
| 2008-04-16 | 1,051 | 1,070 | 1,051 | 1,070 | 600 | 535 |
| 2008-04-15 | 1,061 | 1,061 | 1,061 | 1,061 | 100 | 530.50 |
| 2008-04-11 | 1,085 | 1,100 | 1,085 | 1,100 | 800 | 550 |
| 2008-04-10 | 1,105 | 1,105 | 1,105 | 1,105 | 200 | 552.50 |
| 2008-04-09 | 1,165 | 1,165 | 1,165 | 1,165 | 100 | 582.50 |
| 2008-04-08 | 1,165 | 1,195 | 1,165 | 1,195 | 300 | 597.50 |
| 2008-04-04 | 1,200 | 1,200 | 1,110 | 1,110 | 700 | 555 |
| 2008-04-03 | 1,150 | 1,150 | 1,123 | 1,150 | 1,700 | 575 |
| 2008-04-02 | 1,200 | 1,200 | 1,110 | 1,110 | 400 | 555 |
| 2008-04-01 | 1,200 | 1,200 | 1,190 | 1,200 | 2,200 | 600 |
| 2008-03-31 | 1,196 | 1,200 | 1,196 | 1,200 | 1,200 | 600 |
| 2008-03-28 | 1,200 | 1,215 | 1,200 | 1,200 | 2,400 | 600 |
| 2008-03-27 | 1,100 | 1,220 | 1,100 | 1,150 | 1,900 | 575 |
| 2008-03-26 | 1,101 | 1,101 | 1,100 | 1,100 | 500 | 550 |
| 2008-03-25 | 1,230 | 1,230 | 1,180 | 1,180 | 900 | 590 |
| 2008-03-24 | 1,150 | 1,150 | 1,130 | 1,130 | 800 | 565 |
| 2008-03-21 | 1,200 | 1,200 | 1,180 | 1,180 | 500 | 590 |
| 2008-03-19 | 1,221 | 1,221 | 1,200 | 1,200 | 200 | 600 |
| 2008-03-18 | 1,195 | 1,195 | 1,041 | 1,041 | 300 | 520.50 |
| 2008-03-17 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 600 |
| 2008-03-14 | 1,200 | 1,200 | 1,200 | 1,200 | 400 | 600 |
| 2008-03-13 | 1,100 | 1,185 | 1,100 | 1,151 | 1,600 | 575.50 |
| 2008-03-12 | 1,100 | 1,150 | 1,100 | 1,100 | 2,500 | 550 |
| 2008-03-11 | 1,040 | 1,040 | 1,010 | 1,030 | 7,100 | 515 |
| 2008-03-10 | 1,165 | 1,190 | 1,040 | 1,060 | 7,000 | 530 |
| 2008-03-07 | 1,199 | 1,270 | 1,160 | 1,200 | 8,300 | 600 |
| 2008-03-06 | 1,180 | 1,200 | 1,140 | 1,200 | 2,500 | 600 |
| 2008-03-05 | 1,244 | 1,250 | 1,150 | 1,160 | 2,000 | 580 |
| 2008-03-04 | 1,270 | 1,270 | 1,250 | 1,250 | 2,800 | 625 |
| 2008-03-03 | 1,280 | 1,280 | 1,280 | 1,280 | 3,400 | 640 |
| 2008-02-29 | 1,320 | 1,320 | 1,290 | 1,300 | 2,300 | 650 |
| 2008-02-28 | 1,310 | 1,310 | 1,260 | 1,300 | 4,400 | 650 |
| 2008-02-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,400 | 650 |
| 2008-02-26 | 1,300 | 1,315 | 1,300 | 1,315 | 800 | 657.50 |
| 2008-02-25 | 1,333 | 1,333 | 1,315 | 1,315 | 2,400 | 657.50 |
| 2008-02-22 | 1,349 | 1,349 | 1,313 | 1,313 | 400 | 656.50 |
| 2008-02-21 | 1,352 | 1,352 | 1,350 | 1,350 | 2,300 | 675 |
| 2008-02-20 | 1,360 | 1,360 | 1,352 | 1,352 | 400 | 676 |
| 2008-02-19 | 1,390 | 1,400 | 1,351 | 1,373 | 1,000 | 686.50 |
| 2008-02-18 | 1,451 | 1,451 | 1,400 | 1,400 | 1,100 | 700 |
| 2008-02-15 | 1,420 | 1,420 | 1,390 | 1,391 | 4,400 | 695.50 |
| 2008-02-14 | 1,402 | 1,470 | 1,402 | 1,465 | 1,500 | 732.50 |
| 2008-02-13 | 1,460 | 1,460 | 1,445 | 1,455 | 6,200 | 727.50 |
| 2008-02-12 | 1,448 | 1,460 | 1,440 | 1,460 | 7,200 | 730 |
| 2008-02-08 | 1,440 | 1,440 | 1,430 | 1,436 | 6,800 | 718 |
| 2008-02-07 | 1,400 | 1,400 | 1,380 | 1,380 | 2,400 | 690 |
| 2008-02-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2008-02-05 | 1,448 | 1,450 | 1,428 | 1,450 | 6,900 | 725 |
| 2008-02-04 | 1,470 | 1,470 | 1,410 | 1,410 | 3,500 | 705 |
| 2008-02-01 | 1,421 | 1,470 | 1,421 | 1,450 | 16,800 | 725 |
| 2008-01-31 | 1,410 | 1,430 | 1,410 | 1,420 | 10,100 | 710 |
| 2008-01-30 | 1,399 | 1,400 | 1,399 | 1,399 | 2,700 | 699.50 |
| 2008-01-29 | 1,418 | 1,419 | 1,417 | 1,419 | 3,300 | 709.50 |
| 2008-01-28 | 1,418 | 1,418 | 1,350 | 1,418 | 3,500 | 709 |
| 2008-01-25 | 1,410 | 1,420 | 1,409 | 1,410 | 3,500 | 705 |
| 2008-01-24 | 1,400 | 1,400 | 1,380 | 1,400 | 1,100 | 700 |
| 2008-01-23 | 1,300 | 1,400 | 1,300 | 1,400 | 13,100 | 700 |
| 2008-01-22 | 1,380 | 1,380 | 1,310 | 1,310 | 3,300 | 655 |
| 2008-01-21 | 1,400 | 1,410 | 1,360 | 1,400 | 1,700 | 700 |
| 2008-01-18 | 1,340 | 1,410 | 1,340 | 1,380 | 1,600 | 690 |
| 2008-01-17 | 1,400 | 1,420 | 1,400 | 1,416 | 12,200 | 708 |
| 2008-01-16 | 1,380 | 1,380 | 1,350 | 1,350 | 1,900 | 675 |
| 2008-01-15 | 1,420 | 1,420 | 1,400 | 1,410 | 10,400 | 705 |
| 2008-01-11 | 1,420 | 1,420 | 1,360 | 1,380 | 14,900 | 690 |
| 2008-01-10 | 1,350 | 1,380 | 1,350 | 1,360 | 2,300 | 680 |
| 2008-01-09 | 1,362 | 1,380 | 1,330 | 1,370 | 6,200 | 685 |
| 2008-01-08 | 1,382 | 1,382 | 1,302 | 1,362 | 4,700 | 681 |
| 2008-01-07 | 1,424 | 1,424 | 1,370 | 1,380 | 5,400 | 690 |
| 2008-01-04 | 1,429 | 1,429 | 1,421 | 1,425 | 10,600 | 712.50 |
分割・併合履歴 ： [2018-12-26]1株→2株
