6164 (株)太陽工機の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,460	1,494	1,460	1,463	4,100	731.50
2016-12-29	1,481	1,503	1,476	1,480	3,300	740
2016-12-28	1,479	1,519	1,460	1,505	13,600	752.50
2016-12-27	1,495	1,529	1,495	1,510	17,700	755
2016-12-26	1,490	1,500	1,470	1,485	9,900	742.50
2016-12-22	1,440	1,495	1,436	1,490	13,100	745
2016-12-21	1,400	1,432	1,391	1,410	11,400	705
2016-12-20	1,360	1,379	1,350	1,377	6,900	688.50
2016-12-19	1,365	1,370	1,351	1,361	3,900	680.50
2016-12-16	1,355	1,369	1,342	1,351	2,500	675.50
2016-12-15	1,343	1,351	1,343	1,350	1,900	675
2016-12-14	1,358	1,365	1,337	1,340	6,900	670
2016-12-13	1,350	1,360	1,340	1,358	3,200	679
2016-12-12	1,359	1,366	1,359	1,363	1,600	681.50
2016-12-09	1,370	1,370	1,330	1,349	3,400	674.50
2016-12-08	1,351	1,370	1,321	1,370	2,600	685
2016-12-07	1,365	1,365	1,365	1,365	100	682.50
2016-12-06	1,311	1,380	1,311	1,369	7,100	684.50
2016-12-05	1,305	1,305	1,255	1,305	2,400	652.50
2016-12-02	1,329	1,330	1,305	1,305	5,300	652.50
2016-12-01	1,347	1,347	1,316	1,330	4,200	665
2016-11-30	1,330	1,330	1,300	1,307	600	653.50
2016-11-29	1,288	1,335	1,288	1,303	6,400	651.50
2016-11-28	1,337	1,337	1,285	1,312	3,400	656
2016-11-25	1,350	1,369	1,329	1,356	6,600	678
2016-11-24	1,325	1,325	1,312	1,325	3,300	662.50
2016-11-22	1,325	1,325	1,306	1,307	2,000	653.50
2016-11-21	1,273	1,350	1,273	1,325	10,700	662.50
2016-11-18	1,207	1,300	1,202	1,270	11,400	635
2016-11-17	1,181	1,188	1,177	1,183	1,500	591.50
2016-11-16	1,151	1,190	1,151	1,181	10,200	590.50
2016-11-15	1,151	1,155	1,125	1,150	4,000	575
2016-11-14	1,148	1,155	1,148	1,148	3,400	574
2016-11-11	1,137	1,149	1,120	1,140	2,300	570
2016-11-10	1,154	1,154	1,120	1,134	6,900	567
2016-11-09	1,174	1,180	1,060	1,064	12,500	532
2016-11-08	1,145	1,183	1,132	1,144	17,000	572
2016-11-07	1,088	1,088	1,080	1,085	2,000	542.50
2016-11-04	1,059	1,080	1,059	1,075	2,600	537.50
2016-11-02	1,085	1,085	1,074	1,080	3,200	540
2016-11-01	1,107	1,119	1,094	1,094	2,900	547
2016-10-31	1,125	1,125	1,077	1,077	2,400	538.50
2016-10-28	1,101	1,101	1,085	1,085	4,300	542.50
2016-10-27	1,105	1,105	1,105	1,105	500	552.50
2016-10-26	1,070	1,110	1,065	1,104	5,500	552
2016-10-25	1,085	1,086	1,070	1,070	6,200	535
2016-10-24	1,104	1,104	1,082	1,083	2,100	541.50
2016-10-21	1,099	1,099	1,099	1,099	100	549.50
2016-10-20	1,078	1,085	1,078	1,083	2,200	541.50
2016-10-19	1,100	1,100	1,077	1,077	9,500	538.50
2016-10-17	1,125	1,125	1,095	1,099	5,300	549.50
2016-10-13	1,100	1,120	1,100	1,100	2,900	550
2016-10-12	1,095	1,095	1,094	1,095	900	547.50
2016-10-11	1,092	1,092	1,076	1,076	3,300	538
2016-10-07	1,083	1,090	1,083	1,084	1,500	542
2016-10-06	1,085	1,090	1,082	1,082	2,200	541
2016-10-05	1,095	1,095	1,067	1,069	2,800	534.50
2016-10-04	1,048	1,064	1,041	1,045	3,600	522.50
2016-10-03	1,036	1,045	1,036	1,045	2,400	522.50
2016-09-30	1,029	1,040	1,014	1,035	11,100	517.50
2016-09-29	1,038	1,045	1,030	1,035	5,900	517.50
2016-09-28	1,036	1,043	1,036	1,038	900	519
2016-09-27	1,046	1,048	1,038	1,038	3,600	519
2016-09-26	1,055	1,055	1,039	1,046	9,200	523
2016-09-23	1,069	1,069	1,055	1,055	1,800	527.50
2016-09-21	1,050	1,050	1,046	1,046	1,800	523
2016-09-20	1,060	1,060	1,050	1,050	800	525
2016-09-16	1,065	1,065	1,046	1,052	1,300	526
2016-09-15	1,044	1,044	1,036	1,036	900	518
2016-09-12	1,050	1,058	1,047	1,050	3,000	525
2016-09-09	1,052	1,052	1,050	1,050	1,300	525
2016-09-08	1,075	1,075	1,055	1,055	1,400	527.50
2016-09-07	1,075	1,075	1,075	1,075	100	537.50
2016-09-06	1,073	1,073	1,056	1,060	2,100	530
2016-09-05	1,084	1,084	1,073	1,073	400	536.50
2016-09-02	1,066	1,085	1,066	1,084	1,700	542
2016-09-01	1,061	1,065	1,061	1,065	200	532.50
2016-08-31	1,065	1,070	1,055	1,056	2,000	528
2016-08-30	1,082	1,082	1,070	1,070	1,400	535
2016-08-29	1,060	1,060	1,053	1,053	4,500	526.50
2016-08-26	1,060	1,062	1,060	1,062	300	531
2016-08-25	1,065	1,080	1,054	1,054	2,500	527
2016-08-24	1,095	1,095	1,095	1,095	100	547.50
2016-08-23	1,065	1,065	1,065	1,065	200	532.50
2016-08-22	1,066	1,070	1,050	1,063	2,300	531.50
2016-08-19	1,073	1,080	1,073	1,073	1,300	536.50
2016-08-18	1,102	1,105	1,076	1,076	600	538
2016-08-17	1,095	1,095	1,092	1,092	1,400	546
2016-08-16	1,089	1,093	1,089	1,091	500	545.50
2016-08-15	1,076	1,081	1,074	1,074	1,700	537
2016-08-12	1,090	1,091	1,078	1,080	3,800	540
2016-08-10	1,092	1,098	1,092	1,094	2,400	547
2016-08-09	1,095	1,095	1,071	1,092	700	546
2016-08-08	1,100	1,100	1,051	1,092	9,200	546
2016-08-05	1,192	1,200	1,168	1,176	3,700	588
2016-08-03	1,190	1,191	1,188	1,191	2,800	595.50
2016-07-29	1,194	1,194	1,194	1,194	100	597
2016-07-28	1,174	1,220	1,174	1,220	900	610
2016-07-27	1,173	1,195	1,173	1,195	700	597.50
2016-07-26	1,195	1,195	1,173	1,173	500	586.50
2016-07-25	1,195	1,195	1,195	1,195	400	597.50
2016-07-22	1,169	1,180	1,169	1,180	800	590
2016-07-21	1,173	1,200	1,145	1,169	8,000	584.50
2016-07-20	1,155	1,155	1,144	1,146	1,100	573
2016-07-19	1,160	1,174	1,137	1,137	800	568.50
2016-07-15	1,149	1,150	1,130	1,132	2,100	566
2016-07-14	1,149	1,165	1,149	1,150	500	575
2016-07-13	1,167	1,178	1,122	1,149	3,600	574.50
2016-07-12	1,118	1,148	1,118	1,137	4,700	568.50
2016-07-11	1,080	1,118	1,080	1,118	4,600	559
2016-07-08	1,062	1,070	1,061	1,065	2,300	532.50
2016-07-07	1,050	1,055	1,050	1,055	200	527.50
2016-07-06	1,074	1,125	1,061	1,061	1,200	530.50
2016-07-05	1,050	1,080	1,050	1,080	700	540
2016-07-04	1,059	1,070	1,050	1,070	2,800	535
2016-07-01	1,030	1,031	1,026	1,030	1,800	515
2016-06-30	1,031	1,057	1,021	1,026	9,400	513
2016-06-29	1,031	1,041	1,025	1,028	5,700	514
2016-06-28	1,058	1,058	1,024	1,031	4,100	515.50
2016-06-27	1,056	1,061	1,056	1,058	1,500	529
2016-06-24	1,150	1,155	1,054	1,058	7,500	529
2016-06-23	1,177	1,177	1,142	1,142	1,000	571
2016-06-22	1,148	1,148	1,148	1,148	500	574
2016-06-21	1,145	1,170	1,144	1,170	900	585
2016-06-17	1,152	1,155	1,146	1,146	3,700	573
2016-06-16	1,200	1,201	1,150	1,151	1,600	575.50
2016-06-15	1,188	1,217	1,188	1,201	1,100	600.50
2016-06-14	1,230	1,258	1,198	1,220	2,400	610
2016-06-13	1,255	1,255	1,230	1,230	2,800	615
2016-06-10	1,223	1,280	1,222	1,280	1,700	640
2016-06-09	1,250	1,280	1,221	1,225	2,200	612.50
2016-06-08	1,250	1,285	1,250	1,278	2,000	639
2016-06-07	1,250	1,253	1,245	1,245	1,600	622.50
2016-06-06	1,280	1,284	1,232	1,250	7,200	625
2016-06-03	1,210	1,211	1,198	1,200	4,800	600
2016-06-02	1,204	1,221	1,204	1,210	700	605
2016-06-01	1,222	1,234	1,217	1,234	1,600	617
2016-05-31	1,221	1,235	1,221	1,224	1,700	612
2016-05-30	1,231	1,238	1,220	1,220	2,100	610
2016-05-27	1,250	1,251	1,227	1,227	1,800	613.50
2016-05-26	1,250	1,258	1,245	1,245	1,400	622.50
2016-05-25	1,221	1,265	1,221	1,244	4,500	622
2016-05-24	1,233	1,233	1,212	1,220	1,300	610
2016-05-23	1,225	1,251	1,225	1,248	1,400	624
2016-05-20	1,233	1,233	1,215	1,215	500	607.50
2016-05-19	1,242	1,250	1,227	1,236	1,900	618
2016-05-18	1,202	1,244	1,202	1,244	1,200	622
2016-05-17	1,250	1,250	1,194	1,200	5,300	600
2016-05-16	1,271	1,271	1,251	1,252	2,200	626
2016-05-13	1,285	1,285	1,270	1,271	1,400	635.50
2016-05-12	1,301	1,305	1,282	1,282	2,900	641
2016-05-11	1,284	1,377	1,280	1,290	17,100	645
2016-05-10	1,220	1,229	1,198	1,229	700	614.50
2016-05-09	1,195	1,195	1,161	1,190	2,100	595
2016-05-06	1,135	1,157	1,135	1,150	1,000	575
2016-05-02	1,174	1,174	1,120	1,134	2,600	567
2016-04-28	1,200	1,219	1,185	1,185	2,700	592.50
2016-04-27	1,215	1,216	1,199	1,200	5,300	600
2016-04-26	1,245	1,245	1,215	1,239	2,600	619.50
2016-04-25	1,250	1,269	1,212	1,215	6,600	607.50
2016-04-22	1,234	1,234	1,193	1,194	6,200	597
2016-04-21	1,202	1,227	1,201	1,220	1,300	610
2016-04-20	1,212	1,214	1,201	1,201	5,200	600.50
2016-04-19	1,210	1,216	1,196	1,211	2,000	605.50
2016-04-18	1,228	1,228	1,195	1,200	1,200	600
2016-04-15	1,238	1,238	1,210	1,210	1,100	605
2016-04-14	1,210	1,226	1,210	1,226	400	613
2016-04-13	1,210	1,215	1,208	1,210	3,600	605
2016-04-12	1,193	1,199	1,190	1,195	3,200	597.50
2016-04-11	1,192	1,248	1,192	1,217	400	608.50
2016-04-08	1,200	1,200	1,169	1,192	2,100	596
2016-04-06	1,211	1,211	1,211	1,211	100	605.50
2016-04-05	1,275	1,275	1,220	1,230	4,900	615
2016-04-04	1,250	1,251	1,249	1,250	2,200	625
2016-04-01	1,280	1,280	1,261	1,271	4,000	635.50
2016-03-31	1,236	1,275	1,236	1,275	1,700	637.50
2016-03-30	1,252	1,252	1,240	1,250	3,500	625
2016-03-29	1,260	1,260	1,226	1,260	1,500	630
2016-03-28	1,264	1,264	1,251	1,255	3,300	627.50
2016-03-25	1,264	1,266	1,257	1,261	2,900	630.50
2016-03-24	1,280	1,280	1,273	1,275	2,500	637.50
2016-03-23	1,277	1,288	1,275	1,276	2,200	638
2016-03-22	1,294	1,294	1,270	1,275	2,900	637.50
2016-03-17	1,278	1,309	1,278	1,294	5,500	647
2016-03-16	1,262	1,280	1,262	1,272	1,900	636
2016-03-15	1,273	1,299	1,198	1,280	17,800	640
2016-03-14	1,279	1,326	1,279	1,303	3,300	651.50
2016-03-11	1,273	1,278	1,272	1,274	2,600	637
2016-03-10	1,246	1,270	1,246	1,269	1,500	634.50
2016-03-09	1,306	1,306	1,276	1,276	1,000	638
2016-03-08	1,277	1,278	1,261	1,276	1,600	638
2016-03-07	1,278	1,279	1,264	1,266	8,300	633
2016-03-04	1,294	1,294	1,271	1,278	900	639
2016-03-03	1,253	1,274	1,253	1,270	2,900	635
2016-03-02	1,251	1,253	1,237	1,252	2,600	626
2016-03-01	1,235	1,253	1,235	1,250	4,300	625
2016-02-29	1,250	1,262	1,250	1,257	3,500	628.50
2016-02-26	1,309	1,309	1,250	1,260	3,500	630
2016-02-25	1,280	1,283	1,259	1,270	6,000	635
2016-02-24	1,290	1,290	1,290	1,290	400	645
2016-02-23	1,305	1,335	1,275	1,290	5,800	645
2016-02-22	1,300	1,301	1,292	1,300	3,700	650
2016-02-19	1,285	1,285	1,258	1,275	2,500	637.50
2016-02-18	1,269	1,300	1,269	1,288	5,200	644
2016-02-17	1,313	1,313	1,258	1,268	7,800	634
2016-02-16	1,331	1,331	1,298	1,313	3,500	656.50
2016-02-15	1,410	1,410	1,300	1,329	13,300	664.50
2016-02-12	1,349	1,410	1,259	1,410	34,000	705
2016-02-10	1,725	1,725	1,606	1,659	6,200	829.50
2016-02-09	1,630	1,822	1,630	1,750	5,900	875
2016-02-08	1,621	1,750	1,620	1,750	3,200	875
2016-02-05	1,755	1,755	1,657	1,720	800	860
2016-02-04	1,769	1,801	1,769	1,780	2,600	890
2016-02-03	1,818	1,818	1,786	1,786	200	893
2016-02-02	1,784	1,839	1,784	1,825	2,800	912.50
2016-02-01	1,848	1,849	1,808	1,849	5,100	924.50
2016-01-29	1,755	1,810	1,755	1,810	1,700	905
2016-01-28	1,781	1,810	1,781	1,781	2,200	890.50
2016-01-27	1,751	1,825	1,751	1,810	4,400	905
2016-01-26	1,766	1,771	1,765	1,765	900	882.50
2016-01-25	1,815	1,815	1,765	1,765	900	882.50
2016-01-22	1,693	1,720	1,680	1,700	2,200	850
2016-01-21	1,550	1,660	1,536	1,620	14,100	810
2016-01-20	1,764	1,764	1,576	1,582	6,800	791
2016-01-19	1,760	1,810	1,760	1,765	2,500	882.50
2016-01-18	1,770	1,791	1,744	1,758	15,800	879
2016-01-15	1,910	1,970	1,894	1,900	8,100	950
2016-01-14	1,955	1,955	1,890	1,895	9,000	947.50
2016-01-13	1,901	1,970	1,901	1,970	2,600	985
2016-01-12	2,000	2,000	1,901	1,901	6,000	950.50
2016-01-08	2,010	2,010	1,947	2,009	4,300	1,004.50
2016-01-07	1,998	2,079	1,958	2,016	10,500	1,008
2016-01-06	1,969	2,000	1,896	2,000	9,200	1,000
2016-01-05	1,935	2,009	1,935	1,989	11,000	994.50
2016-01-04	1,840	1,999	1,840	1,999	24,600	999.50

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 [2016年度]

6164 (株)太陽工機の時系列データ [2016年度]