6164 (株)太陽工機 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 545 | 545 | 545 | 545 | 100 | 272.50 |
| 2009-12-29 | 545 | 545 | 545 | 545 | 100 | 272.50 |
| 2009-12-28 | 530 | 530 | 530 | 530 | 200 | 265 |
| 2009-12-25 | 550 | 550 | 531 | 531 | 1,600 | 265.50 |
| 2009-12-24 | 510 | 510 | 500 | 500 | 1,700 | 250 |
| 2009-12-22 | 485 | 485 | 485 | 485 | 100 | 242.50 |
| 2009-12-21 | 495 | 495 | 485 | 485 | 500 | 242.50 |
| 2009-12-18 | 500 | 500 | 495 | 495 | 200 | 247.50 |
| 2009-12-16 | 519 | 519 | 505 | 505 | 1,800 | 252.50 |
| 2009-12-15 | 505 | 505 | 505 | 505 | 800 | 252.50 |
| 2009-12-14 | 520 | 520 | 505 | 505 | 300 | 252.50 |
| 2009-12-11 | 538 | 538 | 534 | 534 | 4,200 | 267 |
| 2009-12-10 | 459 | 459 | 459 | 459 | 800 | 229.50 |
| 2009-12-09 | 460 | 461 | 460 | 460 | 800 | 230 |
| 2009-12-08 | 460 | 460 | 460 | 460 | 800 | 230 |
| 2009-12-07 | 470 | 470 | 460 | 460 | 2,800 | 230 |
| 2009-12-04 | 470 | 475 | 460 | 460 | 1,900 | 230 |
| 2009-12-03 | 470 | 471 | 470 | 470 | 1,200 | 235 |
| 2009-12-02 | 500 | 500 | 500 | 500 | 1,200 | 250 |
| 2009-12-01 | 500 | 500 | 490 | 490 | 900 | 245 |
| 2009-11-27 | 505 | 505 | 500 | 500 | 1,100 | 250 |
| 2009-11-25 | 521 | 521 | 505 | 505 | 2,000 | 252.50 |
| 2009-11-24 | 510 | 512 | 510 | 512 | 1,200 | 256 |
| 2009-11-20 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 2009-11-19 | 520 | 520 | 520 | 520 | 1,300 | 260 |
| 2009-11-18 | 515 | 515 | 510 | 510 | 700 | 255 |
| 2009-11-17 | 515 | 515 | 515 | 515 | 100 | 257.50 |
| 2009-11-16 | 521 | 521 | 510 | 510 | 1,700 | 255 |
| 2009-11-13 | 521 | 521 | 521 | 521 | 400 | 260.50 |
| 2009-11-12 | 520 | 520 | 520 | 520 | 400 | 260 |
| 2009-11-11 | 520 | 520 | 520 | 520 | 500 | 260 |
| 2009-11-10 | 520 | 520 | 520 | 520 | 300 | 260 |
| 2009-11-09 | 520 | 520 | 520 | 520 | 100 | 260 |
| 2009-11-06 | 520 | 520 | 520 | 520 | 500 | 260 |
| 2009-11-05 | 520 | 520 | 515 | 515 | 1,700 | 257.50 |
| 2009-11-04 | 516 | 520 | 516 | 520 | 400 | 260 |
| 2009-11-02 | 570 | 570 | 516 | 516 | 500 | 258 |
| 2009-10-30 | 550 | 550 | 550 | 550 | 100 | 275 |
| 2009-10-23 | 565 | 565 | 541 | 541 | 3,300 | 270.50 |
| 2009-10-22 | 548 | 550 | 530 | 550 | 1,800 | 275 |
| 2009-10-21 | 531 | 531 | 531 | 531 | 100 | 265.50 |
| 2009-10-20 | 550 | 550 | 532 | 532 | 200 | 266 |
| 2009-10-19 | 530 | 530 | 530 | 530 | 500 | 265 |
| 2009-10-16 | 521 | 525 | 521 | 525 | 200 | 262.50 |
| 2009-10-15 | 545 | 545 | 545 | 545 | 100 | 272.50 |
| 2009-10-14 | 535 | 535 | 535 | 535 | 100 | 267.50 |
| 2009-10-09 | 545 | 545 | 515 | 515 | 200 | 257.50 |
| 2009-10-08 | 535 | 545 | 535 | 545 | 300 | 272.50 |
| 2009-10-07 | 512 | 512 | 512 | 512 | 100 | 256 |
| 2009-10-05 | 512 | 512 | 512 | 512 | 600 | 256 |
| 2009-10-02 | 512 | 512 | 511 | 512 | 700 | 256 |
| 2009-10-01 | 550 | 550 | 512 | 512 | 400 | 256 |
| 2009-09-30 | 540 | 540 | 540 | 540 | 100 | 270 |
| 2009-09-29 | 550 | 550 | 541 | 541 | 400 | 270.50 |
| 2009-09-28 | 552 | 570 | 550 | 570 | 400 | 285 |
| 2009-09-25 | 599 | 599 | 598 | 598 | 1,300 | 299 |
| 2009-09-24 | 550 | 550 | 550 | 550 | 200 | 275 |
| 2009-09-18 | 519 | 519 | 510 | 510 | 500 | 255 |
| 2009-09-17 | 519 | 519 | 510 | 519 | 300 | 259.50 |
| 2009-09-16 | 510 | 520 | 508 | 520 | 1,000 | 260 |
| 2009-09-15 | 525 | 526 | 510 | 510 | 1,200 | 255 |
| 2009-09-14 | 522 | 522 | 510 | 521 | 800 | 260.50 |
| 2009-09-09 | 519 | 519 | 519 | 519 | 1,300 | 259.50 |
| 2009-09-08 | 539 | 539 | 512 | 520 | 1,800 | 260 |
| 2009-09-07 | 541 | 541 | 539 | 539 | 1,300 | 269.50 |
| 2009-09-04 | 550 | 550 | 540 | 550 | 500 | 275 |
| 2009-09-03 | 542 | 542 | 540 | 540 | 1,100 | 270 |
| 2009-09-02 | 546 | 547 | 545 | 547 | 1,200 | 273.50 |
| 2009-08-31 | 553 | 555 | 545 | 550 | 1,200 | 275 |
| 2009-08-27 | 555 | 555 | 554 | 555 | 400 | 277.50 |
| 2009-08-26 | 544 | 550 | 541 | 550 | 1,100 | 275 |
| 2009-08-25 | 570 | 570 | 540 | 570 | 2,500 | 285 |
| 2009-08-24 | 580 | 580 | 540 | 550 | 3,100 | 275 |
| 2009-08-20 | 570 | 570 | 570 | 570 | 800 | 285 |
| 2009-08-19 | 577 | 577 | 572 | 573 | 1,900 | 286.50 |
| 2009-08-18 | 582 | 582 | 578 | 578 | 1,400 | 289 |
| 2009-08-17 | 586 | 586 | 582 | 582 | 1,200 | 291 |
| 2009-08-14 | 582 | 585 | 580 | 585 | 1,100 | 292.50 |
| 2009-08-13 | 582 | 583 | 582 | 583 | 1,100 | 291.50 |
| 2009-08-12 | 580 | 580 | 580 | 580 | 100 | 290 |
| 2009-08-11 | 585 | 585 | 580 | 580 | 1,100 | 290 |
| 2009-08-10 | 595 | 595 | 595 | 595 | 200 | 297.50 |
| 2009-08-07 | 581 | 590 | 581 | 590 | 300 | 295 |
| 2009-08-06 | 580 | 580 | 580 | 580 | 400 | 290 |
| 2009-08-05 | 581 | 581 | 580 | 580 | 600 | 290 |
| 2009-08-04 | 584 | 584 | 584 | 584 | 100 | 292 |
| 2009-08-03 | 585 | 588 | 583 | 583 | 3,100 | 291.50 |
| 2009-07-31 | 588 | 588 | 585 | 585 | 4,300 | 292.50 |
| 2009-07-30 | 581 | 595 | 581 | 591 | 1,700 | 295.50 |
| 2009-07-29 | 580 | 580 | 580 | 580 | 400 | 290 |
| 2009-07-28 | 570 | 580 | 570 | 580 | 800 | 290 |
| 2009-07-27 | 615 | 619 | 600 | 610 | 1,100 | 305 |
| 2009-07-24 | 619 | 619 | 619 | 619 | 1,200 | 309.50 |
| 2009-07-23 | 600 | 605 | 600 | 602 | 800 | 301 |
| 2009-07-22 | 590 | 590 | 590 | 590 | 400 | 295 |
| 2009-07-17 | 562 | 572 | 562 | 565 | 1,500 | 282.50 |
| 2009-07-16 | 595 | 600 | 594 | 600 | 1,200 | 300 |
| 2009-07-15 | 565 | 565 | 565 | 565 | 700 | 282.50 |
| 2009-07-14 | 563 | 563 | 563 | 563 | 200 | 281.50 |
| 2009-07-13 | 570 | 570 | 560 | 565 | 3,000 | 282.50 |
| 2009-07-10 | 622 | 622 | 577 | 577 | 4,300 | 288.50 |
| 2009-07-09 | 575 | 575 | 575 | 575 | 100 | 287.50 |
| 2009-07-08 | 585 | 602 | 585 | 600 | 800 | 300 |
| 2009-07-07 | 579 | 579 | 575 | 575 | 1,600 | 287.50 |
| 2009-07-06 | 576 | 578 | 575 | 578 | 300 | 289 |
| 2009-07-03 | 590 | 590 | 574 | 574 | 1,600 | 287 |
| 2009-07-02 | 600 | 600 | 590 | 594 | 1,000 | 297 |
| 2009-07-01 | 602 | 602 | 600 | 600 | 1,700 | 300 |
| 2009-06-30 | 609 | 609 | 609 | 609 | 200 | 304.50 |
| 2009-06-29 | 612 | 612 | 602 | 603 | 600 | 301.50 |
| 2009-06-26 | 610 | 610 | 610 | 610 | 100 | 305 |
| 2009-06-25 | 610 | 627 | 600 | 617 | 5,000 | 308.50 |
| 2009-06-24 | 600 | 600 | 596 | 600 | 1,000 | 300 |
| 2009-06-23 | 604 | 604 | 600 | 600 | 500 | 300 |
| 2009-06-19 | 611 | 623 | 600 | 623 | 3,400 | 311.50 |
| 2009-06-18 | 601 | 610 | 600 | 610 | 1,900 | 305 |
| 2009-06-17 | 610 | 610 | 600 | 610 | 600 | 305 |
| 2009-06-16 | 575 | 605 | 575 | 600 | 1,400 | 300 |
| 2009-06-15 | 628 | 628 | 600 | 615 | 5,000 | 307.50 |
| 2009-06-12 | 640 | 640 | 617 | 628 | 2,500 | 314 |
| 2009-06-11 | 648 | 648 | 640 | 645 | 3,800 | 322.50 |
| 2009-06-10 | 653 | 660 | 650 | 660 | 2,200 | 330 |
| 2009-06-09 | 656 | 659 | 651 | 652 | 3,600 | 326 |
| 2009-06-08 | 606 | 682 | 606 | 652 | 19,100 | 326 |
| 2009-06-05 | 572 | 609 | 572 | 605 | 2,600 | 302.50 |
| 2009-06-04 | 580 | 580 | 565 | 570 | 1,900 | 285 |
| 2009-06-03 | 601 | 615 | 590 | 590 | 3,000 | 295 |
| 2009-06-02 | 559 | 612 | 556 | 611 | 14,900 | 305.50 |
| 2009-06-01 | 541 | 550 | 541 | 545 | 2,700 | 272.50 |
| 2009-05-29 | 540 | 540 | 537 | 540 | 2,600 | 270 |
| 2009-05-28 | 540 | 540 | 538 | 540 | 1,200 | 270 |
| 2009-05-27 | 540 | 545 | 539 | 540 | 2,700 | 270 |
| 2009-05-26 | 545 | 545 | 540 | 540 | 1,100 | 270 |
| 2009-05-25 | 550 | 550 | 543 | 543 | 4,100 | 271.50 |
| 2009-05-22 | 545 | 545 | 536 | 538 | 1,200 | 269 |
| 2009-05-21 | 531 | 545 | 531 | 545 | 3,300 | 272.50 |
| 2009-05-20 | 539 | 551 | 531 | 540 | 3,800 | 270 |
| 2009-05-19 | 540 | 545 | 540 | 540 | 1,500 | 270 |
| 2009-05-18 | 545 | 545 | 545 | 545 | 100 | 272.50 |
| 2009-05-15 | 545 | 548 | 535 | 548 | 1,300 | 274 |
| 2009-05-14 | 541 | 549 | 540 | 549 | 2,300 | 274.50 |
| 2009-05-13 | 550 | 550 | 543 | 549 | 800 | 274.50 |
| 2009-05-12 | 550 | 550 | 544 | 550 | 2,400 | 275 |
| 2009-05-11 | 543 | 554 | 542 | 550 | 3,200 | 275 |
| 2009-05-08 | 559 | 559 | 535 | 543 | 6,200 | 271.50 |
| 2009-05-07 | 622 | 635 | 520 | 560 | 19,400 | 280 |
| 2009-05-01 | 607 | 615 | 601 | 615 | 4,800 | 307.50 |
| 2009-04-30 | 608 | 608 | 598 | 607 | 1,700 | 303.50 |
| 2009-04-28 | 614 | 614 | 590 | 590 | 2,000 | 295 |
| 2009-04-27 | 615 | 615 | 586 | 613 | 1,400 | 306.50 |
| 2009-04-24 | 604 | 611 | 600 | 607 | 4,400 | 303.50 |
| 2009-04-23 | 568 | 585 | 560 | 584 | 2,400 | 292 |
| 2009-04-22 | 566 | 572 | 564 | 572 | 1,900 | 286 |
| 2009-04-21 | 578 | 578 | 563 | 570 | 2,300 | 285 |
| 2009-04-20 | 600 | 600 | 579 | 584 | 3,400 | 292 |
| 2009-04-17 | 592 | 593 | 580 | 593 | 2,500 | 296.50 |
| 2009-04-16 | 605 | 605 | 581 | 593 | 2,800 | 296.50 |
| 2009-04-15 | 590 | 600 | 585 | 600 | 2,800 | 300 |
| 2009-04-14 | 610 | 610 | 580 | 590 | 3,400 | 295 |
| 2009-04-13 | 612 | 612 | 592 | 611 | 5,600 | 305.50 |
| 2009-04-10 | 621 | 628 | 602 | 612 | 3,800 | 306 |
| 2009-04-09 | 615 | 629 | 600 | 628 | 3,400 | 314 |
| 2009-04-08 | 612 | 634 | 588 | 625 | 4,700 | 312.50 |
| 2009-04-07 | 630 | 630 | 611 | 619 | 3,400 | 309.50 |
| 2009-04-06 | 647 | 647 | 621 | 644 | 3,100 | 322 |
| 2009-04-03 | 618 | 638 | 611 | 638 | 4,300 | 319 |
| 2009-04-02 | 632 | 643 | 624 | 625 | 7,200 | 312.50 |
| 2009-04-01 | 645 | 645 | 631 | 642 | 1,100 | 321 |
| 2009-03-31 | 637 | 651 | 630 | 648 | 1,400 | 324 |
| 2009-03-30 | 630 | 660 | 610 | 660 | 2,200 | 330 |
| 2009-03-27 | 639 | 643 | 630 | 632 | 5,600 | 316 |
| 2009-03-26 | 679 | 679 | 626 | 679 | 3,400 | 339.50 |
| 2009-03-25 | 680 | 690 | 640 | 684 | 3,200 | 342 |
| 2009-03-24 | 627 | 640 | 626 | 640 | 1,800 | 320 |
| 2009-03-23 | 665 | 665 | 610 | 620 | 1,200 | 310 |
| 2009-03-19 | 655 | 655 | 615 | 615 | 4,600 | 307.50 |
| 2009-03-18 | 630 | 675 | 630 | 656 | 3,000 | 328 |
| 2009-03-17 | 620 | 630 | 600 | 630 | 4,200 | 315 |
| 2009-03-16 | 700 | 700 | 642 | 660 | 4,200 | 330 |
| 2009-03-13 | 725 | 740 | 680 | 700 | 8,500 | 350 |
| 2009-03-12 | 645 | 715 | 635 | 715 | 14,000 | 357.50 |
| 2009-03-11 | 569 | 625 | 568 | 601 | 9,600 | 300.50 |
| 2009-03-10 | 580 | 580 | 535 | 550 | 11,800 | 275 |
| 2009-03-09 | 610 | 610 | 590 | 600 | 6,200 | 300 |
| 2009-03-06 | 620 | 620 | 604 | 604 | 7,300 | 302 |
| 2009-03-05 | 630 | 630 | 605 | 623 | 8,400 | 311.50 |
| 2009-03-04 | 675 | 675 | 621 | 645 | 5,500 | 322.50 |
| 2009-03-03 | 668 | 690 | 668 | 676 | 1,600 | 338 |
| 2009-03-02 | 660 | 698 | 660 | 688 | 1,800 | 344 |
| 2009-02-27 | 672 | 687 | 660 | 661 | 7,300 | 330.50 |
| 2009-02-26 | 713 | 720 | 670 | 708 | 6,800 | 354 |
| 2009-02-25 | 800 | 808 | 710 | 729 | 8,100 | 364.50 |
| 2009-02-24 | 805 | 810 | 775 | 780 | 4,800 | 390 |
| 2009-02-23 | 837 | 845 | 825 | 825 | 7,500 | 412.50 |
| 2009-02-20 | 1,090 | 1,090 | 927 | 927 | 16,400 | 463.50 |
| 2009-02-19 | 1,050 | 1,099 | 1,035 | 1,079 | 5,300 | 539.50 |
| 2009-02-18 | 985 | 1,030 | 985 | 1,028 | 5,500 | 514 |
| 2009-02-17 | 1,007 | 1,007 | 955 | 978 | 8,500 | 489 |
| 2009-02-16 | 865 | 910 | 865 | 907 | 10,300 | 453.50 |
| 2009-02-13 | 826 | 870 | 826 | 865 | 10,800 | 432.50 |
| 2009-02-12 | 831 | 850 | 825 | 825 | 12,600 | 412.50 |
| 2009-02-10 | 933 | 933 | 828 | 838 | 9,700 | 419 |
| 2009-02-09 | 929 | 952 | 900 | 923 | 17,700 | 461.50 |
| 2009-02-06 | 961 | 1,126 | 940 | 999 | 43,700 | 499.50 |
| 2009-02-05 | 896 | 926 | 850 | 926 | 45,900 | 463 |
| 2009-02-04 | 726 | 726 | 700 | 726 | 37,500 | 363 |
| 2009-02-03 | 626 | 626 | 626 | 626 | 6,000 | 313 |
| 2009-02-02 | 526 | 526 | 526 | 526 | 300 | 263 |
| 2009-01-30 | 451 | 455 | 445 | 446 | 2,100 | 223 |
| 2009-01-29 | 470 | 470 | 454 | 455 | 2,900 | 227.50 |
| 2009-01-28 | 480 | 480 | 460 | 465 | 3,700 | 232.50 |
| 2009-01-27 | 510 | 510 | 478 | 480 | 2,500 | 240 |
| 2009-01-26 | 523 | 523 | 523 | 523 | 200 | 261.50 |
| 2009-01-23 | 550 | 550 | 521 | 523 | 3,100 | 261.50 |
| 2009-01-22 | 530 | 549 | 525 | 531 | 3,300 | 265.50 |
| 2009-01-21 | 540 | 570 | 540 | 570 | 7,800 | 285 |
| 2009-01-20 | 590 | 620 | 585 | 620 | 4,700 | 310 |
| 2009-01-19 | 640 | 650 | 620 | 650 | 2,900 | 325 |
| 2009-01-16 | 690 | 690 | 672 | 690 | 2,900 | 345 |
| 2009-01-15 | 720 | 720 | 700 | 700 | 600 | 350 |
| 2009-01-14 | 730 | 730 | 730 | 730 | 100 | 365 |
| 2009-01-13 | 730 | 730 | 720 | 720 | 700 | 360 |
| 2009-01-09 | 750 | 750 | 750 | 750 | 500 | 375 |
| 2009-01-08 | 755 | 760 | 750 | 760 | 1,700 | 380 |
| 2009-01-07 | 751 | 764 | 751 | 764 | 600 | 382 |
| 2009-01-06 | 752 | 752 | 750 | 751 | 2,000 | 375.50 |
| 2009-01-05 | 760 | 760 | 760 | 760 | 900 | 380 |
分割・併合履歴 ： [2018-12-26]1株→2株