6164 (株)太陽工機の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,350	1,399	1,311	1,388	16,400	694
2012-12-27	1,238	1,380	1,238	1,350	23,300	675
2012-12-26	1,285	1,330	1,177	1,212	23,000	606
2012-12-25	1,100	1,250	1,095	1,241	24,000	620.50
2012-12-21	1,114	1,114	1,084	1,110	9,300	555
2012-12-20	1,100	1,120	1,067	1,100	9,500	550
2012-12-19	1,100	1,128	1,080	1,100	11,700	550
2012-12-18	1,145	1,145	1,088	1,120	11,700	560
2012-12-17	1,142	1,173	1,085	1,085	19,400	542.50
2012-12-14	1,211	1,241	1,049	1,052	56,900	526
2012-12-13	990	1,138	990	1,138	26,400	569
2012-12-12	957	1,025	953	988	14,100	494
2012-12-11	1,010	1,011	950	957	7,300	478.50
2012-12-10	1,040	1,044	1,011	1,011	7,300	505.50
2012-12-07	1,062	1,080	1,053	1,053	4,000	526.50
2012-12-06	1,080	1,085	1,052	1,061	10,000	530.50
2012-12-05	1,065	1,120	1,039	1,085	18,600	542.50
2012-12-04	1,110	1,110	1,035	1,080	15,200	540
2012-12-03	1,044	1,070	1,007	1,055	10,200	527.50
2012-11-30	1,083	1,083	1,027	1,049	8,400	524.50
2012-11-29	1,080	1,113	1,055	1,092	11,500	546
2012-11-28	1,130	1,130	1,045	1,072	11,600	536
2012-11-27	1,129	1,165	1,120	1,131	7,400	565.50
2012-11-26	1,275	1,277	1,180	1,181	21,600	590.50
2012-11-22	1,235	1,288	1,161	1,252	18,200	626
2012-11-21	1,153	1,250	1,090	1,208	11,300	604
2012-11-20	1,279	1,280	1,131	1,153	21,500	576.50
2012-11-19	1,001	1,421	996	1,199	90,500	599.50
2012-11-16	1,121	1,121	1,121	1,121	15,000	560.50
2012-11-15	950	971	950	971	6,400	485.50
2012-11-14	791	821	791	821	700	410.50
2012-11-13	810	819	810	819	600	409.50
2012-11-09	880	880	850	850	1,400	425
2012-11-08	874	880	855	878	2,200	439
2012-11-07	888	890	888	889	2,700	444.50
2012-11-06	887	900	887	888	1,700	444
2012-11-05	912	912	902	902	2,800	451
2012-11-02	900	920	900	912	6,300	456
2012-11-01	905	907	892	900	2,200	450
2012-10-31	907	909	905	905	700	452.50
2012-10-30	912	912	904	907	500	453.50
2012-10-29	872	898	872	898	2,000	449
2012-10-26	862	862	862	862	1,700	431
2012-10-25	880	890	845	865	3,400	432.50
2012-10-24	856	870	850	860	900	430
2012-10-23	841	841	841	841	100	420.50
2012-10-22	830	840	830	840	1,400	420
2012-10-18	804	820	804	820	400	410
2012-10-17	788	808	788	808	500	404
2012-10-16	788	788	788	788	100	394
2012-10-15	780	785	780	785	1,100	392.50
2012-10-12	740	748	740	748	800	374
2012-10-11	745	745	740	740	2,900	370
2012-10-10	777	790	758	758	2,000	379
2012-10-05	774	774	773	773	600	386.50
2012-10-04	786	788	786	788	200	394
2012-10-03	788	788	788	788	1,600	394
2012-10-02	788	788	788	788	1,600	394
2012-10-01	780	800	780	788	2,400	394
2012-09-28	800	800	800	800	1,700	400
2012-09-27	778	780	778	780	800	390
2012-09-26	800	808	800	808	800	404
2012-09-25	828	828	820	820	800	410
2012-09-24	784	799	780	798	3,200	399
2012-09-21	760	760	729	746	1,600	373
2012-09-20	780	780	761	761	800	380.50
2012-09-19	781	781	781	781	200	390.50
2012-09-18	788	788	780	781	2,200	390.50
2012-09-14	730	765	730	765	500	382.50
2012-09-13	730	730	730	730	300	365
2012-09-12	700	700	700	700	900	350
2012-09-11	700	700	700	700	200	350
2012-09-10	702	702	699	699	600	349.50
2012-09-07	696	696	696	696	100	348
2012-09-06	704	704	700	700	900	350
2012-09-04	690	715	690	715	900	357.50
2012-09-03	730	730	728	728	400	364
2012-08-31	721	723	721	723	600	361.50
2012-08-30	750	750	735	745	300	372.50
2012-08-29	752	752	752	752	200	376
2012-08-28	752	752	752	752	100	376
2012-08-27	780	780	780	780	300	390
2012-08-24	778	778	770	770	1,000	385
2012-08-23	770	780	769	780	400	390
2012-08-22	746	750	746	750	700	375
2012-08-21	769	789	769	776	700	388
2012-08-20	715	724	715	724	500	362
2012-08-17	701	701	701	701	400	350.50
2012-08-16	701	701	701	701	100	350.50
2012-08-15	703	710	685	710	1,400	355
2012-08-14	671	671	671	671	200	335.50
2012-08-13	685	685	670	670	400	335
2012-08-10	689	695	689	695	300	347.50
2012-08-09	684	692	684	686	1,500	343
2012-08-07	745	745	745	745	100	372.50
2012-08-01	730	730	730	730	500	365
2012-07-31	700	730	700	730	200	365
2012-07-30	710	712	710	712	400	356
2012-07-27	777	777	701	701	900	350.50
2012-07-26	745	754	745	754	400	377
2012-07-25	807	807	720	730	2,400	365
2012-07-24	800	800	777	777	700	388.50
2012-07-23	800	800	800	800	200	400
2012-07-20	820	820	810	810	800	405
2012-07-19	826	826	826	826	200	413
2012-07-18	817	817	817	817	400	408.50
2012-07-12	850	850	817	817	1,800	408.50
2012-07-10	825	825	825	825	200	412.50
2012-07-09	823	825	823	825	200	412.50
2012-07-06	844	844	813	813	800	406.50
2012-07-04	830	838	816	816	500	408
2012-07-03	831	831	830	830	1,600	415
2012-07-02	854	854	808	829	2,600	414.50
2012-06-29	825	830	814	815	800	407.50
2012-06-28	820	827	820	825	700	412.50
2012-06-27	817	835	817	830	1,300	415
2012-06-26	820	820	820	820	200	410
2012-06-25	913	918	821	850	6,800	425
2012-06-22	836	838	830	838	500	419
2012-06-21	821	833	810	810	2,100	405
2012-06-20	820	820	820	820	100	410
2012-06-19	856	856	850	850	600	425
2012-06-18	835	856	830	856	1,700	428
2012-06-14	858	858	848	848	300	424
2012-06-13	849	849	848	848	300	424
2012-06-12	837	837	837	837	200	418.50
2012-06-11	835	854	821	854	1,500	427
2012-06-08	845	845	818	818	400	409
2012-06-07	808	819	808	819	200	409.50
2012-06-06	721	808	721	808	1,700	404
2012-06-05	737	763	737	763	600	381.50
2012-06-04	730	735	700	735	500	367.50
2012-06-01	746	770	725	740	700	370
2012-05-31	766	766	735	750	2,200	375
2012-05-30	818	819	757	757	3,200	378.50
2012-05-28	880	880	848	848	600	424
2012-05-25	871	888	871	888	1,600	444
2012-05-24	838	849	838	849	600	424.50
2012-05-23	872	872	838	838	600	419
2012-05-22	838	842	838	842	200	421
2012-05-21	777	823	777	802	1,000	401
2012-05-18	833	833	750	770	4,900	385
2012-05-17	831	831	816	822	400	411
2012-05-16	805	837	805	832	2,200	416
2012-05-15	875	875	837	850	2,000	425
2012-05-14	866	930	866	876	2,900	438
2012-05-11	998	1,000	971	971	2,300	485.50
2012-05-10	1,000	1,000	999	999	1,100	499.50
2012-05-09	1,000	1,000	938	969	2,900	484.50
2012-05-08	1,060	1,060	940	1,000	4,600	500
2012-05-07	1,009	1,040	983	1,030	4,800	515
2012-05-02	973	1,001	973	1,000	900	500
2012-05-01	970	1,000	960	1,000	3,800	500
2012-04-27	972	980	951	978	5,200	489
2012-04-26	988	1,008	986	987	1,100	493.50
2012-04-25	1,007	1,007	972	982	1,600	491
2012-04-24	1,025	1,025	966	1,000	1,400	500
2012-04-23	1,021	1,027	960	1,025	9,200	512.50
2012-04-20	1,031	1,031	1,010	1,020	2,800	510
2012-04-19	1,050	1,057	1,045	1,045	2,900	522.50
2012-04-18	1,080	1,095	1,080	1,095	600	547.50
2012-04-17	1,040	1,069	1,030	1,069	600	534.50
2012-04-16	1,060	1,060	1,040	1,040	500	520
2012-04-13	1,061	1,061	1,061	1,061	1,000	530.50
2012-04-12	1,050	1,110	1,046	1,046	4,700	523
2012-04-11	1,030	1,050	1,006	1,050	4,200	525
2012-04-10	1,042	1,100	1,042	1,100	1,100	550
2012-04-09	1,080	1,082	1,020	1,075	1,500	537.50
2012-04-06	1,089	1,089	1,029	1,035	2,600	517.50
2012-04-05	1,002	1,016	1,000	1,016	4,200	508
2012-04-04	1,082	1,082	1,030	1,030	4,100	515
2012-04-03	1,095	1,100	1,060	1,100	1,500	550
2012-04-02	1,130	1,130	1,063	1,100	6,100	550
2012-03-30	1,119	1,123	1,119	1,123	400	561.50
2012-03-29	1,145	1,160	1,101	1,119	4,300	559.50
2012-03-28	1,120	1,165	1,120	1,150	2,200	575
2012-03-27	1,151	1,244	1,115	1,126	16,500	563
2012-03-26	1,148	1,154	1,132	1,154	4,300	577
2012-03-23	1,066	1,145	1,053	1,100	2,500	550
2012-03-22	1,061	1,146	1,061	1,080	8,300	540
2012-03-21	1,075	1,085	1,050	1,055	7,100	527.50
2012-03-19	1,134	1,169	1,109	1,111	5,700	555.50
2012-03-16	1,130	1,170	1,127	1,135	7,800	567.50
2012-03-15	1,179	1,200	1,113	1,180	8,600	590
2012-03-14	1,185	1,289	1,080	1,180	28,200	590
2012-03-13	1,000	1,060	990	1,060	43,100	530
2012-03-12	900	911	865	910	12,900	455
2012-03-09	841	865	841	845	2,600	422.50
2012-03-08	868	868	865	865	800	432.50
2012-03-07	860	865	832	841	6,400	420.50
2012-03-06	890	890	890	890	400	445
2012-03-05	900	900	840	895	5,400	447.50
2012-03-02	880	880	852	870	5,200	435
2012-03-01	915	980	837	884	17,800	442
2012-02-29	766	900	766	900	22,100	450
2012-02-28	739	750	739	750	2,200	375
2012-02-27	705	725	705	725	2,200	362.50
2012-02-24	714	717	704	704	1,700	352
2012-02-23	710	716	700	708	6,100	354
2012-02-22	701	703	695	703	1,800	351.50
2012-02-21	701	712	700	712	1,400	356
2012-02-20	738	740	711	711	5,200	355.50
2012-02-17	692	730	692	726	3,900	363
2012-02-16	693	707	684	691	3,400	345.50
2012-02-15	700	711	691	691	4,100	345.50
2012-02-14	690	734	690	720	7,800	360
2012-02-13	679	683	679	680	900	340
2012-02-10	673	673	656	656	2,500	328
2012-02-09	703	703	670	674	1,600	337
2012-02-08	720	740	675	703	7,200	351.50
2012-02-07	799	800	688	705	46,300	352.50
2012-02-06	740	740	740	740	6,100	370
2012-02-03	640	640	640	640	3,300	320
2012-02-02	541	541	540	540	200	270
2012-01-31	545	545	545	545	200	272.50
2012-01-30	540	545	535	545	900	272.50
2012-01-27	520	538	520	538	800	269
2012-01-26	578	578	578	578	400	289
2012-01-25	565	569	563	569	2,300	284.50
2012-01-24	526	540	526	540	900	270
2012-01-23	520	520	520	520	300	260
2012-01-20	483	520	483	520	2,000	260
2012-01-18	490	491	490	491	300	245.50
2012-01-17	510	510	485	485	1,400	242.50
2012-01-06	516	516	516	516	200	258
2012-01-04	513	516	511	516	900	258

分割・併合履歴： [2018-12-26]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6164 (株)太陽工機 の時系列データ [2012年度]

6164 (株)太陽工機の時系列データ [2012年度]