6164 (株)太陽工機の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	762	777	761	768	1,700	384
2013-12-27	783	783	783	783	200	391.50
2013-12-26	749	771	749	771	1,300	385.50
2013-12-25	751	751	742	743	3,000	371.50
2013-12-24	790	790	753	753	3,000	376.50
2013-12-19	780	780	778	778	200	389
2013-12-18	798	798	797	798	1,500	399
2013-12-17	794	794	793	793	2,800	396.50
2013-12-16	761	765	756	756	2,200	378
2013-12-13	763	768	763	768	1,700	384
2013-12-12	766	766	766	766	300	383
2013-12-11	780	780	780	780	100	390
2013-12-10	768	772	768	768	900	384
2013-12-09	790	790	775	786	800	393
2013-12-06	765	765	765	765	100	382.50
2013-12-05	770	775	762	775	600	387.50
2013-12-04	775	775	770	770	900	385
2013-12-03	787	787	787	787	1,100	393.50
2013-12-02	776	787	776	787	1,200	393.50
2013-11-29	786	786	771	771	1,500	385.50
2013-11-28	773	786	756	785	2,200	392.50
2013-11-27	770	771	770	771	1,000	385.50
2013-11-26	766	766	766	766	200	383
2013-11-25	760	766	760	766	1,400	383
2013-11-22	760	760	760	760	400	380
2013-11-21	759	759	759	759	400	379.50
2013-11-20	759	759	752	752	300	376
2013-11-19	760	760	752	758	1,800	379
2013-11-18	778	778	745	760	1,800	380
2013-11-15	755	755	741	741	1,200	370.50
2013-11-13	756	765	755	755	1,100	377.50
2013-11-12	755	755	755	755	400	377.50
2013-11-11	777	780	775	775	1,300	387.50
2013-11-08	770	775	770	775	1,700	387.50
2013-11-07	768	780	768	780	300	390
2013-11-06	770	770	770	770	100	385
2013-11-05	768	768	768	768	400	384
2013-11-01	759	785	741	780	9,600	390
2013-10-31	732	745	706	729	12,900	364.50
2013-10-30	801	801	794	796	1,000	398
2013-10-29	801	801	801	801	1,000	400.50
2013-10-28	795	795	795	795	200	397.50
2013-10-25	795	795	784	784	1,500	392
2013-10-24	795	796	788	796	700	398
2013-10-23	794	794	788	788	200	394
2013-10-22	782	785	781	781	700	390.50
2013-10-21	797	797	791	791	1,900	395.50
2013-10-18	777	777	774	774	900	387
2013-10-17	770	780	770	780	700	390
2013-10-16	755	755	725	742	2,500	371
2013-10-15	759	788	757	760	3,200	380
2013-10-11	755	758	752	752	1,300	376
2013-10-10	751	751	750	750	800	375
2013-10-09	751	751	750	750	200	375
2013-10-08	766	766	750	750	2,200	375
2013-10-07	781	781	756	756	900	378
2013-10-04	780	783	780	782	2,000	391
2013-10-03	789	791	785	789	1,700	394.50
2013-10-02	785	785	780	780	2,100	390
2013-10-01	800	800	800	800	900	400
2013-09-30	774	800	774	800	1,600	400
2013-09-27	780	783	773	781	2,100	390.50
2013-09-26	777	780	756	756	2,200	378
2013-09-25	784	788	750	750	9,200	375
2013-09-24	740	773	740	769	6,600	384.50
2013-09-20	718	729	713	727	3,800	363.50
2013-09-19	722	724	710	717	4,300	358.50
2013-09-18	710	717	705	717	4,600	358.50
2013-09-17	707	711	700	710	5,100	355
2013-09-13	710	712	707	712	1,700	356
2013-09-12	706	708	675	697	8,600	348.50
2013-09-11	710	710	703	703	1,600	351.50
2013-09-10	723	723	696	706	1,900	353
2013-09-09	727	735	715	717	1,800	358.50
2013-09-06	711	718	710	718	2,400	359
2013-09-05	710	711	706	710	3,500	355
2013-09-04	700	705	700	705	1,500	352.50
2013-09-03	700	705	695	695	1,000	347.50
2013-09-02	691	700	685	700	3,900	350
2013-08-30	713	713	692	692	1,400	346
2013-08-29	700	700	691	700	1,100	350
2013-08-28	700	701	695	700	4,500	350
2013-08-27	706	724	700	715	3,200	357.50
2013-08-26	700	708	700	708	3,700	354
2013-08-23	728	730	700	700	5,000	350
2013-08-22	720	725	700	708	4,500	354
2013-08-21	781	781	688	715	18,700	357.50
2013-08-20	800	800	780	780	4,000	390
2013-08-19	812	812	799	800	3,200	400
2013-08-16	802	812	802	812	400	406
2013-08-15	801	801	799	800	1,900	400
2013-08-14	805	805	801	801	1,600	400.50
2013-08-13	805	809	805	809	300	404.50
2013-08-12	860	874	801	801	2,500	400.50
2013-08-09	866	866	861	861	400	430.50
2013-08-08	870	870	857	857	900	428.50
2013-08-07	885	885	870	870	2,000	435
2013-08-06	886	893	850	855	8,700	427.50
2013-08-05	902	906	900	900	3,700	450
2013-08-02	930	930	902	902	3,400	451
2013-08-01	929	930	929	930	1,400	465
2013-07-31	950	950	883	930	3,800	465
2013-07-30	1,015	1,015	980	1,010	1,600	505
2013-07-26	1,009	1,019	984	984	1,700	492
2013-07-25	980	994	980	994	1,100	497
2013-07-24	965	965	950	950	600	475
2013-07-23	995	995	965	965	400	482.50
2013-07-22	965	965	956	956	1,300	478
2013-07-19	980	980	980	980	200	490
2013-07-18	980	980	980	980	400	490
2013-07-17	985	985	980	980	800	490
2013-07-16	985	987	985	986	600	493
2013-07-12	993	993	993	993	100	496.50
2013-07-11	991	1,000	983	983	1,300	491.50
2013-07-10	990	1,000	990	1,000	1,300	500
2013-07-09	1,044	1,044	1,001	1,001	2,900	500.50
2013-07-08	1,011	1,020	980	985	2,600	492.50
2013-07-05	989	999	989	999	500	499.50
2013-07-04	996	996	974	974	900	487
2013-07-03	1,002	1,002	970	998	4,400	499
2013-07-02	980	1,032	950	1,032	1,800	516
2013-07-01	990	990	952	952	2,600	476
2013-06-28	921	1,025	921	990	9,800	495
2013-06-27	891	891	867	875	1,800	437.50
2013-06-26	960	960	921	921	600	460.50
2013-06-25	1,000	1,000	900	915	3,700	457.50
2013-06-24	965	965	941	961	900	480.50
2013-06-21	950	950	906	950	1,600	475
2013-06-20	980	980	930	950	1,500	475
2013-06-19	968	982	968	982	1,600	491
2013-06-18	914	939	914	939	500	469.50
2013-06-17	881	914	881	914	1,400	457
2013-06-14	910	955	900	900	3,200	450
2013-06-13	960	960	900	900	4,100	450
2013-06-12	920	984	920	984	2,400	492
2013-06-11	934	1,005	921	980	5,100	490
2013-06-10	910	910	871	909	9,600	454.50
2013-06-07	953	953	803	805	38,000	402.50
2013-06-06	1,100	1,114	950	953	7,500	476.50
2013-06-05	1,160	1,160	1,105	1,125	2,100	562.50
2013-06-04	1,105	1,107	1,100	1,107	2,600	553.50
2013-06-03	1,160	1,160	1,105	1,105	3,300	552.50
2013-05-31	1,198	1,198	1,155	1,160	1,900	580
2013-05-30	1,171	1,171	1,161	1,168	1,500	584
2013-05-29	1,151	1,201	1,150	1,150	6,200	575
2013-05-28	1,250	1,250	1,155	1,200	1,500	600
2013-05-27	1,150	1,240	1,150	1,190	3,500	595
2013-05-24	1,175	1,210	1,162	1,163	7,500	581.50
2013-05-23	1,325	1,325	1,190	1,205	7,900	602.50
2013-05-22	1,338	1,338	1,291	1,294	2,100	647
2013-05-21	1,340	1,350	1,313	1,325	3,800	662.50
2013-05-20	1,399	1,399	1,250	1,340	15,800	670
2013-05-17	1,274	1,400	1,250	1,400	11,300	700
2013-05-16	1,206	1,278	1,180	1,206	7,100	603
2013-05-15	1,311	1,324	1,212	1,212	16,700	606
2013-05-14	1,365	1,365	1,291	1,325	18,500	662.50
2013-05-13	1,301	1,390	1,285	1,365	33,300	682.50
2013-05-10	1,462	1,690	1,462	1,515	41,400	757.50
2013-05-09	1,400	1,450	1,400	1,447	7,800	723.50
2013-05-08	1,412	1,420	1,380	1,400	8,300	700
2013-05-07	1,419	1,419	1,350	1,415	8,800	707.50
2013-05-02	1,351	1,410	1,350	1,380	7,700	690
2013-05-01	1,301	1,400	1,300	1,351	5,500	675.50
2013-04-30	1,352	1,361	1,340	1,350	3,700	675
2013-04-26	1,396	1,442	1,350	1,351	14,400	675.50
2013-04-25	1,310	1,393	1,310	1,392	13,000	696
2013-04-24	1,290	1,310	1,287	1,310	7,400	655
2013-04-23	1,275	1,287	1,255	1,287	5,000	643.50
2013-04-22	1,250	1,272	1,250	1,265	5,900	632.50
2013-04-19	1,255	1,260	1,222	1,250	3,800	625
2013-04-18	1,250	1,255	1,231	1,255	2,100	627.50
2013-04-17	1,259	1,268	1,245	1,259	1,300	629.50
2013-04-16	1,284	1,284	1,204	1,218	3,100	609
2013-04-15	1,298	1,298	1,260	1,285	5,400	642.50
2013-04-12	1,227	1,229	1,200	1,225	3,100	612.50
2013-04-11	1,247	1,248	1,185	1,203	7,300	601.50
2013-04-10	1,259	1,259	1,240	1,245	1,600	622.50
2013-04-09	1,250	1,265	1,234	1,239	1,100	619.50
2013-04-08	1,270	1,270	1,200	1,210	2,600	605
2013-04-05	1,242	1,268	1,238	1,259	600	629.50
2013-04-04	1,236	1,236	1,140	1,219	2,200	609.50
2013-04-03	1,250	1,268	1,206	1,206	1,100	603
2013-04-02	1,135	1,240	1,130	1,239	3,200	619.50
2013-04-01	1,250	1,250	1,162	1,195	4,500	597.50
2013-03-29	1,235	1,251	1,235	1,250	1,400	625
2013-03-28	1,311	1,311	1,231	1,245	8,700	622.50
2013-03-27	1,340	1,340	1,241	1,311	1,900	655.50
2013-03-26	1,291	1,320	1,290	1,320	2,500	660
2013-03-25	1,271	1,322	1,271	1,291	2,000	645.50
2013-03-22	1,339	1,339	1,292	1,292	5,500	646
2013-03-21	1,299	1,340	1,269	1,339	8,200	669.50
2013-03-19	1,313	1,320	1,250	1,281	6,000	640.50
2013-03-18	1,248	1,305	1,219	1,289	8,600	644.50
2013-03-15	1,200	1,221	1,192	1,221	4,500	610.50
2013-03-14	1,186	1,210	1,177	1,209	3,700	604.50
2013-03-13	1,189	1,220	1,180	1,209	6,600	604.50
2013-03-12	1,226	1,239	1,185	1,219	3,600	609.50
2013-03-11	1,248	1,259	1,200	1,227	9,400	613.50
2013-03-08	1,299	1,305	1,243	1,270	8,900	635
2013-03-07	1,265	1,290	1,265	1,290	9,200	645
2013-03-06	1,251	1,278	1,221	1,260	10,900	630
2013-03-05	1,221	1,221	1,212	1,221	3,500	610.50
2013-03-04	1,190	1,245	1,190	1,204	5,700	602
2013-03-01	1,181	1,197	1,165	1,182	4,500	591
2013-02-28	1,151	1,210	1,151	1,210	16,600	605
2013-02-27	1,100	1,145	1,100	1,145	7,500	572.50
2013-02-26	1,106	1,114	1,076	1,114	7,100	557
2013-02-25	1,085	1,115	1,065	1,076	12,000	538
2013-02-22	1,111	1,111	1,062	1,083	15,100	541.50
2013-02-21	1,140	1,140	1,108	1,111	5,900	555.50
2013-02-20	1,150	1,160	1,076	1,122	17,000	561
2013-02-19	1,225	1,225	1,159	1,159	4,600	579.50
2013-02-18	1,145	1,195	1,141	1,195	3,700	597.50
2013-02-15	1,220	1,240	1,120	1,161	7,600	580.50
2013-02-14	1,127	1,240	1,127	1,240	3,100	620
2013-02-13	1,194	1,250	1,135	1,157	10,600	578.50
2013-02-12	1,210	1,243	1,120	1,120	9,600	560
2013-02-08	1,275	1,275	1,210	1,216	9,200	608
2013-02-07	1,327	1,339	1,285	1,289	4,900	644.50
2013-02-06	1,339	1,339	1,302	1,310	5,700	655
2013-02-05	1,366	1,366	1,330	1,339	5,900	669.50
2013-02-04	1,450	1,450	1,351	1,376	13,400	688
2013-02-01	1,399	1,435	1,386	1,435	9,400	717.50
2013-01-31	1,327	1,389	1,327	1,383	5,600	691.50
2013-01-30	1,380	1,381	1,310	1,327	9,400	663.50
2013-01-29	1,436	1,436	1,360	1,367	4,000	683.50
2013-01-28	1,345	1,436	1,340	1,436	7,500	718
2013-01-25	1,322	1,374	1,292	1,325	8,000	662.50
2013-01-24	1,301	1,320	1,233	1,320	16,600	660
2013-01-23	1,335	1,394	1,307	1,307	3,800	653.50
2013-01-22	1,383	1,384	1,336	1,337	5,800	668.50
2013-01-21	1,397	1,420	1,380	1,400	4,400	700
2013-01-18	1,435	1,435	1,372	1,426	7,300	713
2013-01-17	1,445	1,470	1,315	1,379	12,300	689.50
2013-01-16	1,510	1,510	1,403	1,404	15,500	702
2013-01-15	1,430	1,585	1,420	1,426	17,100	713
2013-01-11	1,519	1,519	1,370	1,490	10,100	745
2013-01-10	1,550	1,590	1,420	1,420	14,400	710
2013-01-09	1,290	1,422	1,290	1,410	9,900	705
2013-01-08	1,445	1,445	1,321	1,350	8,600	675
2013-01-07	1,458	1,499	1,392	1,445	10,900	722.50
2013-01-04	1,388	1,526	1,370	1,447	14,600	723.50

分割・併合履歴： [2018-12-26]1株→2株

6164 (株)太陽工機 の時系列データ [2013年度]

6164 (株)太陽工機の時系列データ [2013年度]