1. HOME >
  2. 株価時系列 >
  3. 6164 >
  4. 2011年

6164 (株)太陽工機 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-29533533533533100266.50
2011-12-22533533533533900266.50
2011-12-21533533511511900255.50
2011-12-20513513513513100256.50
2011-12-19516517516517200258.50
2011-12-15540555517520400260
2011-12-14507507507507100253.50
2011-12-135505505405452,700272.50
2011-12-12505505505505500252.50
2011-12-08513513505505400252.50
2011-12-02495495495495400247.50
2011-11-25525525525525800262.50
2011-11-24530530514515300257.50
2011-11-22495495495495500247.50
2011-11-21496496496496100248
2011-11-17490490490490100245
2011-11-16483483483483300241.50
2011-11-14510510500500200250
2011-11-11510510510510100255
2011-11-10497510497510200255
2011-11-07505505505505100252.50
2011-11-04493494493494200247
2011-11-01573573573573100286.50
2011-10-315615755615751,400287.50
2011-10-285365665365611,400280.50
2011-10-25535535535535900267.50
2011-10-24510520510520300260
2011-10-14510510510510100255
2011-10-12474500474500200250
2011-10-11484490484490200245
2011-10-07451451451451500225.50
2011-10-06458458458458200229
2011-10-05500500472472800236
2011-09-265005005005005,000250
2011-09-225455455025021,400251
2011-09-21518528518528200264
2011-09-20508508508508200254
2011-09-16508508508508100254
2011-09-15515515508508400254
2011-09-14523545523545800272.50
2011-09-134904954904952,600247.50
2011-09-12511511510510500255
2011-09-09528528528528100264
2011-09-07500500500500400250
2011-09-065205205005001,000250
2011-09-05520520520520300260
2011-09-02520520520520200260
2011-08-25525525525525900262.50
2011-08-24525525515515300257.50
2011-08-22500500500500600250
2011-08-195015015005001,300250
2011-08-16500509500509900254.50
2011-08-15519519510510300255
2011-08-12486520486520700260
2011-08-11511511511511200255.50
2011-08-095005104865102,200255
2011-08-085155155015102,200255
2011-08-055225305145251,800262.50
2011-08-04552552552552700276
2011-08-03560560552552900276
2011-08-025755755605601,500280
2011-08-015715915715753,400287.50
2011-07-2960062556057426,100287
2011-07-285285315255311,700265.50
2011-07-27530531530531200265.50
2011-07-26532532531531600265.50
2011-07-255355405355361,300268
2011-07-225525555355463,600273
2011-07-215565605565601,400280
2011-07-20550555550555600277.50
2011-07-19555569540569900284.50
2011-07-15535535535535100267.50
2011-07-14530530530530700265
2011-07-125285305285303,200265
2011-07-11527528527528300264
2011-07-08531548531538400269
2011-07-07551551551551200275.50
2011-07-06550550550550700275
2011-07-05544544544544200272
2011-07-04533543533543600271.50
2011-06-30525525525525300262.50
2011-06-28531531530530200265
2011-06-27520530520530400265
2011-06-245185205095151,700257.50
2011-06-23520528520528500264
2011-06-22520520520520200260
2011-06-21520520510518600259
2011-06-17520520520520500260
2011-06-16509509509509100254.50
2011-06-155305355245241,000262
2011-06-14530530530530100265
2011-06-13527527527527100263.50
2011-06-10535535535535100267.50
2011-06-09535535535535100267.50
2011-06-08525525525525200262.50
2011-06-015555555555554,200277.50
2011-05-30522522522522200261
2011-05-27525525525525100262.50
2011-05-26550550550550600275
2011-05-25558558522522900261
2011-05-24542550542550400275
2011-05-20525525525525300262.50
2011-05-19540540530530500265
2011-05-18543549543549200274.50
2011-05-175605605605601,500280
2011-05-16580580545545300272.50
2011-05-13560560560560100280
2011-05-125405505405501,000275
2011-05-11530530529529200264.50
2011-05-105205305115302,000265
2011-05-09540565540550900275
2011-05-065135335135201,100260
2011-05-025285305125302,500265
2011-04-285495505295292,000264.50
2011-04-275555555295394,600269.50
2011-04-2670570555555519,700277.50
2011-04-256206206206202,000310
2011-04-22475500475500800250
2011-04-21456456456456100228
2011-04-20459459452459900229.50
2011-04-19452452448448700224
2011-04-18466466464464300232
2011-04-15472472472472400236
2011-04-14473488473488700244
2011-04-13472472472472100236
2011-04-054904904724721,300236
2011-04-045255255005001,100250
2011-04-015255325255322,200266
2011-03-315005155005151,100257.50
2011-03-30511511510510300255
2011-03-29510510500500300250
2011-03-28535535535535300267.50
2011-03-255345355345351,100267.50
2011-03-24534534525525200262.50
2011-03-23520520505505500252.50
2011-03-224755004755002,600250
2011-03-164504554354352,000217.50
2011-03-154504504354502,800225
2011-03-145315355315352,100267.50
2011-03-116306306306301,000315
2011-03-09600600600600300300
2011-03-08600600600600300300
2011-03-075806005805801,100290
2011-03-04600600600600600300
2011-03-036226225906002,100300
2011-03-01635635630630900315
2011-02-286276276276271,000313.50
2011-02-25650650627627900313.50
2011-02-24674674667669800334.50
2011-02-22630669630669400334.50
2011-02-18630630630630600315
2011-02-176416416216271,600313.50
2011-02-166466466466461,000323
2011-02-15645645632632300316
2011-02-14630649630649500324.50
2011-02-09650650630650900325
2011-02-086526526416501,900325
2011-02-07670680660680700340
2011-02-04651670650650900325
2011-02-02670670670670300335
2011-01-26680685680685300342.50
2011-01-25704704680680700340
2011-01-24700700690690500345
2011-01-217307307007001,400350
2011-01-2071578371572011,600360
2011-01-18684684684684600342
2011-01-17690690685685600342.50
2011-01-14687694687694400347
2011-01-136917006866861,900343
2011-01-126926946856851,200342.50
2011-01-116557356556923,800346
2011-01-076286456286453,000322.50
2011-01-066216306166281,800314
2011-01-046206236046205,000310

分割・併合履歴 ： [2018-12-26]1株→2株