6164 (株)太陽工機 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,0301,0401,0251,0402,800520
2014-12-291,0401,0601,0101,0285,900514
2014-12-261,0221,0451,0211,0437,000521.50
2014-12-251,0721,0721,0101,02314,900511.50
2014-12-241,0911,0911,0531,0539,100526.50
2014-12-221,0731,1001,0201,03317,600516.50
2014-12-191,0691,0901,0501,06812,400534
2014-12-181,0301,0501,0101,03517,600517.50
2014-12-179701,0119701,0119,100505.50
2014-12-1697999995799831,600499
2014-12-159341,00093496523,100482.50
2014-12-129189349189346,200467
2014-12-118809108799105,700455
2014-12-109069118959059,100452.50
2014-12-099239499169168,300458
2014-12-0890592390592311,000461.50
2014-12-058979058949054,400452.50
2014-12-049069099009032,400451.50
2014-12-039029159019154,800457.50
2014-12-029169168959006,700450
2014-12-019159169009068,500453
2014-11-2888191587791215,200456
2014-11-278818858818823,900441
2014-11-268808808578703,900435
2014-11-258608808608809,800440
2014-11-218608618478617,900430.50
2014-11-208468648468648,400432
2014-11-198388508388451,100422.50
2014-11-188548548298336,700416.50
2014-11-178468468268279,500413.50
2014-11-1483685082383110,300415.50
2014-11-138508508378405,900420
2014-11-1286586984185011,800425
2014-11-118658708568596,600429.50
2014-11-108738738568658,300432.50
2014-11-0786287284185212,100426
2014-11-068898898708704,700435
2014-11-058768808758808,400440
2014-11-0489089486088025,800440
2014-10-3187187585887516,200437.50
2014-10-3087187484085412,000427
2014-10-2986588386587111,000435.50
2014-10-2888789786386739,700433.50
2014-10-27817949817880109,800440
2014-10-248208218078177,900408.50
2014-10-23820820815815600407.50
2014-10-228178208118192,500409.50
2014-10-218268267788159,800407.50
2014-10-20783796783796700398
2014-10-17800801795795900397.50
2014-10-16793793793793300396.50
2014-10-15777793777793700396.50
2014-10-147357707357706,200385
2014-10-108108107807803,900390
2014-10-098208308128122,100406
2014-10-088218218108104,300405
2014-10-078418428258251,400412.50
2014-10-068318428318332,400416.50
2014-10-03818835818830800415
2014-10-0284084482082018,500410
2014-10-018628728628667,800433
2014-09-308708728608623,700431
2014-09-298698748698705,000435
2014-09-268618708618702,200435
2014-09-258588748588737,700436.50
2014-09-248568708568589,700429
2014-09-2286388086087911,300439.50
2014-09-1986488385086817,700434
2014-09-1887587585186013,000430
2014-09-1788588584286220,400431
2014-09-1684987383287313,700436.50
2014-09-128438528218349,300417
2014-09-118568588458452,000422.50
2014-09-10855864848864800432
2014-09-09851860843855800427.50
2014-09-0884885784285520,900427.50
2014-09-058518538488482,000424
2014-09-0487487484985017,500425
2014-09-038698748568688,400434
2014-09-0285586784986011,100430
2014-09-018538568538542,500427
2014-08-298508608498526,700426
2014-08-288808808508506,000425
2014-08-2786086884985010,000425
2014-08-269009008558703,800435
2014-08-258958958948941,400447
2014-08-22879880876880600440
2014-08-21864870864870600435
2014-08-208698698648641,400432
2014-08-198478778478541,000427
2014-08-18857859844846600423
2014-08-158618778598591,400429.50
2014-08-14890891890891200445.50
2014-08-12890890890890200445
2014-08-119399398458872,200443.50
2014-08-07927927927927100463.50
2014-08-069299309279291,000464.50
2014-08-059729728929348,300467
2014-08-0491597991597912,200489.50
2014-08-018718878428874,800443.50
2014-07-318599138308457,500422.50
2014-07-308378508308474,500423.50
2014-07-29824833824829800414.50
2014-07-28839839839839300419.50
2014-07-258408408218371,500418.50
2014-07-248298348298301,400415
2014-07-23821821821821200410.50
2014-07-18820820820820300410
2014-07-17820820820820300410
2014-07-16821821821821300410.50
2014-07-15812819812819900409.50
2014-07-14827828827827700413.50
2014-07-118088278088271,100413.50
2014-07-10827827827827400413.50
2014-07-09824828824828500414
2014-07-088208208138203,100410
2014-07-078018188018141,800407
2014-07-04800800800800300400
2014-07-03796796794794300397
2014-07-02794794793794700397
2014-07-01809809809809300404.50
2014-06-30800809784809800404.50
2014-06-27788799787799300399.50
2014-06-268028247877873,100393.50
2014-06-257968247817824,900391
2014-06-247787827777813,700390.50
2014-06-238038107777775,100388.50
2014-06-208208238008062,500403
2014-06-198358358308302,800415
2014-06-188248358248352,000417.50
2014-06-177978207978201,600410
2014-06-167988207967964,600398
2014-06-137827957827951,700397.50
2014-06-117757907727721,400386
2014-06-10772776772772800386
2014-06-09780780762762900381
2014-06-067767807517802,500390
2014-06-057817847767761,100388
2014-06-047667787667661,400383
2014-06-037717777667662,200383
2014-06-027557707557581,700379
2014-05-307557627547542,600377
2014-05-297467527457521,800376
2014-05-287457457457451,800372.50
2014-05-277467467457453,200372.50
2014-05-267457497457452,300372.50
2014-05-237497497417412,500370.50
2014-05-227507507507501,400375
2014-05-21715715715715100357.50
2014-05-20721722721722600361
2014-05-19745745745745500372.50
2014-05-16730730730730100365
2014-05-157207507167503,300375
2014-05-14710710709709500354.50
2014-05-137257257157152,200357.50
2014-05-127207257077201,900360
2014-05-09721721719719700359.50
2014-05-08725725721721500360.50
2014-05-07722722722722100361
2014-05-02717723717723200361.50
2014-04-307237247127231,500361.50
2014-04-28715724715724400362
2014-04-257257257207201,000360
2014-04-24715725715725700362.50
2014-04-22711712711712300356
2014-04-21725725717717200358.50
2014-04-18715717713717700358.50
2014-04-177057157027151,400357.50
2014-04-167277277237261,200363
2014-04-15700700700700600350
2014-04-147027027027021,400351
2014-04-11712712712712700356
2014-04-107147147127121,900356
2014-04-09719728712712800356
2014-04-087507507197193,400359.50
2014-04-07713722713721900360.50
2014-04-04737739725739500369.50
2014-04-03737737737737100368.50
2014-04-02754754724724700362
2014-04-017507507457451,100372.50
2014-03-317487497477491,600374.50
2014-03-28735735734735400367.50
2014-03-27707707707707300353.50
2014-03-26721721717717500358.50
2014-03-25735735735735500367.50
2014-03-247207297167201,500360
2014-03-20720720720720400360
2014-03-197237237207201,000360
2014-03-18722722722722400361
2014-03-177227227077151,200357.50
2014-03-147377377007223,400361
2014-03-13731737731737400368.50
2014-03-107387397227261,100363
2014-03-07739744738738500369
2014-03-06725734725734400367
2014-03-05737737737737100368.50
2014-03-04722722722722300361
2014-03-03732732730730200365
2014-02-28732732732732100366
2014-02-27716717716717700358.50
2014-02-26715720715715400357.50
2014-02-25726726726726700363
2014-02-247207207207201,900360
2014-02-21716716711711400355.50
2014-02-20720720717717700358.50
2014-02-19717717716716600358
2014-02-147207207017102,400355
2014-02-13740740720720900360
2014-02-12745745745745200372.50
2014-02-107407407307401,500370
2014-02-067107107107101,800355
2014-02-057167207167201,200360
2014-02-047107127007106,000355
2014-02-037647647497502,200375
2014-01-317817907697691,400384.50
2014-01-307877897807801,200390
2014-01-29793812793802700401
2014-01-28784794784793800396.50
2014-01-277617717577572,800378.50
2014-01-24813813806806700403
2014-01-238358358178171,300408.50
2014-01-228348348298291,000414.50
2014-01-218298408238294,300414.50
2014-01-208088248088243,900412
2014-01-177988007988001,100400
2014-01-167888087737733,300386.50
2014-01-158008008008002,200400
2014-01-147857857727721,500386
2014-01-108048048008001,300400
2014-01-097918077918071,700403.50
2014-01-087938067908065,200403
2014-01-077947947737811,100390.50
2014-01-067717847717843,100392

分割・併合履歴 : [2018-12-26]1株→2株