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
2009-12-30545545545545100272.50
2009-12-29545545545545100272.50
2009-12-28530530530530200265
2009-12-255505505315311,600265.50
2009-12-245105105005001,700250
2009-12-22485485485485100242.50
2009-12-21495495485485500242.50
2009-12-18500500495495200247.50
2009-12-165195195055051,800252.50
2009-12-15505505505505800252.50
2009-12-14520520505505300252.50
2009-12-115385385345344,200267
2009-12-10459459459459800229.50
2009-12-09460461460460800230
2009-12-08460460460460800230
2009-12-074704704604602,800230
2009-12-044704754604601,900230
2009-12-034704714704701,200235
2009-12-025005005005001,200250
2009-12-01500500490490900245
2009-11-275055055005001,100250
2009-11-255215215055052,000252.50
2009-11-245105125105121,200256
2009-11-205155155155151,000257.50
2009-11-195205205205201,300260
2009-11-18515515510510700255
2009-11-17515515515515100257.50
2009-11-165215215105101,700255
2009-11-13521521521521400260.50
2009-11-12520520520520400260
2009-11-11520520520520500260
2009-11-10520520520520300260
2009-11-09520520520520100260
2009-11-06520520520520500260
2009-11-055205205155151,700257.50
2009-11-04516520516520400260
2009-11-02570570516516500258
2009-10-30550550550550100275
2009-10-235655655415413,300270.50
2009-10-225485505305501,800275
2009-10-21531531531531100265.50
2009-10-20550550532532200266
2009-10-19530530530530500265
2009-10-16521525521525200262.50
2009-10-15545545545545100272.50
2009-10-14535535535535100267.50
2009-10-09545545515515200257.50
2009-10-08535545535545300272.50
2009-10-07512512512512100256
2009-10-05512512512512600256
2009-10-02512512511512700256
2009-10-01550550512512400256
2009-09-30540540540540100270
2009-09-29550550541541400270.50
2009-09-28552570550570400285
2009-09-255995995985981,300299
2009-09-24550550550550200275
2009-09-18519519510510500255
2009-09-17519519510519300259.50
2009-09-165105205085201,000260
2009-09-155255265105101,200255
2009-09-14522522510521800260.50
2009-09-095195195195191,300259.50
2009-09-085395395125201,800260
2009-09-075415415395391,300269.50
2009-09-04550550540550500275
2009-09-035425425405401,100270
2009-09-025465475455471,200273.50
2009-08-315535555455501,200275
2009-08-27555555554555400277.50
2009-08-265445505415501,100275
2009-08-255705705405702,500285
2009-08-245805805405503,100275
2009-08-20570570570570800285
2009-08-195775775725731,900286.50
2009-08-185825825785781,400289
2009-08-175865865825821,200291
2009-08-145825855805851,100292.50
2009-08-135825835825831,100291.50
2009-08-12580580580580100290
2009-08-115855855805801,100290
2009-08-10595595595595200297.50
2009-08-07581590581590300295
2009-08-06580580580580400290
2009-08-05581581580580600290
2009-08-04584584584584100292
2009-08-035855885835833,100291.50
2009-07-315885885855854,300292.50
2009-07-305815955815911,700295.50
2009-07-29580580580580400290
2009-07-28570580570580800290
2009-07-276156196006101,100305
2009-07-246196196196191,200309.50
2009-07-23600605600602800301
2009-07-22590590590590400295
2009-07-175625725625651,500282.50
2009-07-165956005946001,200300
2009-07-15565565565565700282.50
2009-07-14563563563563200281.50
2009-07-135705705605653,000282.50
2009-07-106226225775774,300288.50
2009-07-09575575575575100287.50
2009-07-08585602585600800300
2009-07-075795795755751,600287.50
2009-07-06576578575578300289
2009-07-035905905745741,600287
2009-07-026006005905941,000297
2009-07-016026026006001,700300
2009-06-30609609609609200304.50
2009-06-29612612602603600301.50
2009-06-26610610610610100305
2009-06-256106276006175,000308.50
2009-06-246006005966001,000300
2009-06-23604604600600500300
2009-06-196116236006233,400311.50
2009-06-186016106006101,900305
2009-06-17610610600610600305
2009-06-165756055756001,400300
2009-06-156286286006155,000307.50
2009-06-126406406176282,500314
2009-06-116486486406453,800322.50
2009-06-106536606506602,200330
2009-06-096566596516523,600326
2009-06-0860668260665219,100326
2009-06-055726095726052,600302.50
2009-06-045805805655701,900285
2009-06-036016155905903,000295
2009-06-0255961255661114,900305.50
2009-06-015415505415452,700272.50
2009-05-295405405375402,600270
2009-05-285405405385401,200270
2009-05-275405455395402,700270
2009-05-265455455405401,100270
2009-05-255505505435434,100271.50
2009-05-225455455365381,200269
2009-05-215315455315453,300272.50
2009-05-205395515315403,800270
2009-05-195405455405401,500270
2009-05-18545545545545100272.50
2009-05-155455485355481,300274
2009-05-145415495405492,300274.50
2009-05-13550550543549800274.50
2009-05-125505505445502,400275
2009-05-115435545425503,200275
2009-05-085595595355436,200271.50
2009-05-0762263552056019,400280
2009-05-016076156016154,800307.50
2009-04-306086085986071,700303.50
2009-04-286146145905902,000295
2009-04-276156155866131,400306.50
2009-04-246046116006074,400303.50
2009-04-235685855605842,400292
2009-04-225665725645721,900286
2009-04-215785785635702,300285
2009-04-206006005795843,400292
2009-04-175925935805932,500296.50
2009-04-166056055815932,800296.50
2009-04-155906005856002,800300
2009-04-146106105805903,400295
2009-04-136126125926115,600305.50
2009-04-106216286026123,800306
2009-04-096156296006283,400314
2009-04-086126345886254,700312.50
2009-04-076306306116193,400309.50
2009-04-066476476216443,100322
2009-04-036186386116384,300319
2009-04-026326436246257,200312.50
2009-04-016456456316421,100321
2009-03-316376516306481,400324
2009-03-306306606106602,200330
2009-03-276396436306325,600316
2009-03-266796796266793,400339.50
2009-03-256806906406843,200342
2009-03-246276406266401,800320
2009-03-236656656106201,200310
2009-03-196556556156154,600307.50
2009-03-186306756306563,000328
2009-03-176206306006304,200315
2009-03-167007006426604,200330
2009-03-137257406807008,500350
2009-03-1264571563571514,000357.50
2009-03-115696255686019,600300.50
2009-03-1058058053555011,800275
2009-03-096106105906006,200300
2009-03-066206206046047,300302
2009-03-056306306056238,400311.50
2009-03-046756756216455,500322.50
2009-03-036686906686761,600338
2009-03-026606986606881,800344
2009-02-276726876606617,300330.50
2009-02-267137206707086,800354
2009-02-258008087107298,100364.50
2009-02-248058107757804,800390
2009-02-238378458258257,500412.50
2009-02-201,0901,09092792716,400463.50
2009-02-191,0501,0991,0351,0795,300539.50
2009-02-189851,0309851,0285,500514
2009-02-171,0071,0079559788,500489
2009-02-1686591086590710,300453.50
2009-02-1382687082686510,800432.50
2009-02-1283185082582512,600412.50
2009-02-109339338288389,700419
2009-02-0992995290092317,700461.50
2009-02-069611,12694099943,700499.50
2009-02-0589692685092645,900463
2009-02-0472672670072637,500363
2009-02-036266266266266,000313
2009-02-02526526526526300263
2009-01-304514554454462,100223
2009-01-294704704544552,900227.50
2009-01-284804804604653,700232.50
2009-01-275105104784802,500240
2009-01-26523523523523200261.50
2009-01-235505505215233,100261.50
2009-01-225305495255313,300265.50
2009-01-215405705405707,800285
2009-01-205906205856204,700310
2009-01-196406506206502,900325
2009-01-166906906726902,900345
2009-01-15720720700700600350
2009-01-14730730730730100365
2009-01-13730730720720700360
2009-01-09750750750750500375
2009-01-087557607507601,700380
2009-01-07751764751764600382
2009-01-067527527507512,000375.50
2009-01-05760760760760900380

分割・併合履歴 : [2018-12-26]1株→2株