6164 (株)太陽工機 の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30603603600600300300
2010-12-28612612612612600306
2010-12-27601601591592700296
2010-12-245936175936011,700300.50
2010-12-225996205995995,000299.50
2010-12-215555815515812,300290.50
2010-12-17555555555555100277.50
2010-12-16549550549550300275
2010-12-145505505505501,200275
2010-12-135115305115301,200265
2010-12-08530530530530300265
2010-12-07530530530530500265
2010-12-06527527527527100263.50
2010-12-035285285285281,400264
2010-12-01530530530530300265
2010-11-26525525525525300262.50
2010-11-255505505305301,600265
2010-11-24538538536536400268
2010-11-22540550540550200275
2010-11-19550550550550100275
2010-11-17526526526526700263
2010-11-12550550550550200275
2010-11-09520520520520200260
2010-11-05520520520520200260
2010-10-29520520520520100260
2010-10-26543543543543100271.50
2010-10-25566566566566800283
2010-10-22535536535536200268
2010-10-18510510510510300255
2010-10-15510510510510300255
2010-10-12514514510510200255
2010-10-08534534534534100267
2010-10-07515515510510900255
2010-10-06495510495510200255
2010-09-24565565565565800282.50
2010-09-22550550540540300270
2010-09-14520520520520100260
2010-09-135205255205201,400260
2010-09-07519519519519600259.50
2010-08-265185215185191,700259.50
2010-08-25578578578578900289
2010-08-24550550522522200261
2010-08-23510520510520200260
2010-08-20520520520520200260
2010-08-17520520520520200260
2010-08-11521521521521200260.50
2010-08-02521530521530300265
2010-07-30550550540540700270
2010-07-29555555555555400277.50
2010-07-26585585570570300285
2010-07-23605605590590800295
2010-07-22599600599600400300
2010-07-165705705555551,500277.50
2010-07-15575575575575200287.50
2010-07-14580580575575400287.50
2010-07-126106105605731,000286.50
2010-07-096306306306302,200315
2010-07-08570570570570100285
2010-07-06540540530530200265
2010-07-02530530530530500265
2010-07-01545545545545100272.50
2010-06-28560560548548600274
2010-06-255885885385501,600275
2010-06-24588589578578400289
2010-06-22550551550551600275.50
2010-06-215885885555551,600277.50
2010-06-18598598598598500299
2010-06-17599609598609900304.50
2010-06-16598598598598100299
2010-06-155966055886052,100302.50
2010-06-145395865395863,600293
2010-06-11535535535535100267.50
2010-06-105135135135131,200256.50
2010-06-09538538538538100269
2010-06-04520520520520100260
2010-06-035105385105101,200255
2010-05-255395395395391,100269.50
2010-05-24530530511511400255.50
2010-05-215205204635002,100250
2010-05-205245245225221,900261
2010-05-19524524524524100262
2010-05-18525525525525600262.50
2010-05-17527527524524200262
2010-05-14546546545545800272.50
2010-05-11524572524572800286
2010-05-07546546524524700262
2010-05-06565565565565100282.50
2010-04-30570570565570600285
2010-04-28550550546546600273
2010-04-275635635515511,800275.50
2010-04-26541563541563500281.50
2010-04-235555555255401,800270
2010-04-22556556555555300277.50
2010-04-21555555537540600270
2010-04-205455455415411,000270.50
2010-04-19542550542550200275
2010-04-16541552541552900276
2010-04-14565565561561700280.50
2010-04-13560560560560600280
2010-04-12560560560560500280
2010-04-09529529529529100264.50
2010-04-08560560526526200263
2010-04-06550550525525900262.50
2010-04-05539539539539300269.50
2010-04-02520520520520100260
2010-04-01520520520520900260
2010-03-305205405205403,000270
2010-03-29525525525525100262.50
2010-03-265575575305301,100265
2010-03-255175175175172,100258.50
2010-03-24530530524524300262
2010-03-18520520520520200260
2010-03-17510510500500400250
2010-03-155065065005001,800250
2010-03-12500500500500100250
2010-03-11491491491491100245.50
2010-03-104914914904901,000245
2010-03-08505505505505100252.50
2010-03-05480480480480100240
2010-03-04500500480480300240
2010-03-035015014914911,600245.50
2010-03-015345395255251,500262.50
2010-02-255385385385381,300269
2010-02-24538538538538200269
2010-02-18510510510510200255
2010-02-17510510510510500255
2010-02-16510510510510400255
2010-02-15500500500500100250
2010-02-12501501500500500250
2010-02-10538538538538100269
2010-02-09530530530530100265
2010-02-08520520520520100260
2010-02-05510510510510200255
2010-02-02548548548548100274
2010-02-01555555500500400250
2010-01-29500500490490700245
2010-01-28520520520520700260
2010-01-27525525520520500260
2010-01-265385385385381,000269
2010-01-255355355245241,800262
2010-01-225355555355551,400277.50
2010-01-21535535535535100267.50
2010-01-185355355335331,000266.50
2010-01-15540548540548400274
2010-01-14548548548548100274
2010-01-13516516515515300257.50
2010-01-12535535535535400267.50
2010-01-07535535535535200267.50
2010-01-055165555165551,200277.50

分割・併合履歴 : [2018-12-26]1株→2株