1. HOME >
  2. 株価時系列 >
  3. 6164 >
  4. 2019年

6164 (株)太陽工機 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4611,4611,4421,4439,0001,443
2019-12-271,4511,4601,4431,45514,4001,455
2019-12-261,4851,4911,4711,48012,1001,480
2019-12-251,4931,4971,4831,4835,5001,483
2019-12-241,4891,4951,4801,4879,3001,487
2019-12-231,4701,4891,4631,48912,1001,489
2019-12-201,4721,4861,4661,4754,6001,475
2019-12-191,4611,4901,4551,47250,4001,472
2019-12-181,4641,4781,4611,4619,4001,461
2019-12-171,4701,4881,4631,4707,3001,470
2019-12-161,4611,4781,4511,45936,1001,459
2019-12-131,5081,5251,4571,46946,1001,469
2019-12-121,5431,5501,5311,5315,7001,531
2019-12-111,5601,5671,5411,5415,3001,541
2019-12-101,5511,5651,5461,5606,0001,560
2019-12-091,5341,5701,5031,56818,9001,568
2019-12-061,5371,5371,5261,5313,7001,531
2019-12-051,5001,5611,5001,54420,4001,544
2019-12-041,4881,5051,4881,5003,0001,500
2019-12-031,4951,5001,4871,4892,6001,489
2019-12-021,4901,4991,4851,4964,5001,496
2019-11-291,5021,5081,4901,4905,8001,490
2019-11-281,5071,5071,4831,4929,6001,492
2019-11-271,5031,5031,4981,5003,7001,500
2019-11-261,4981,5021,4901,5025,2001,502
2019-11-251,4811,4971,4811,4964,4001,496
2019-11-221,4891,4991,4731,4808,9001,480
2019-11-211,4941,4941,4661,4895,9001,489
2019-11-201,4651,4941,4651,4942,6001,494
2019-11-191,4571,4671,4561,4632,6001,463
2019-11-181,4641,4701,4521,45712,1001,457
2019-11-151,4661,4671,4261,4625,4001,462
2019-11-141,4801,4801,4661,4664,1001,466
2019-11-131,5071,5081,4811,4815,2001,481
2019-11-121,4891,5041,4881,4884,9001,488
2019-11-111,4991,5051,4901,4913,1001,491
2019-11-081,5121,5291,4911,4917,8001,491
2019-11-071,5271,5331,4731,51022,9001,510
2019-11-061,5331,5331,5161,5274,0001,527
2019-11-051,5101,5491,5101,5345,7001,534
2019-11-011,5051,5281,4851,5283,3001,528
2019-10-311,4981,5181,4981,5062,2001,506
2019-10-301,5491,5491,4901,49111,6001,491
2019-10-291,5101,5381,5001,52221,5001,522
2019-10-281,4901,5001,4871,4908,2001,490
2019-10-251,4961,4961,4721,4817,9001,481
2019-10-241,4831,4981,4651,4988,5001,498
2019-10-231,4991,4991,4741,4826,7001,482
2019-10-211,4351,5201,4351,46816,8001,468
2019-10-181,4221,4251,4161,4221,0001,422
2019-10-171,4141,4201,4121,4163,5001,416
2019-10-161,4111,4171,3991,3994,7001,399
2019-10-151,4101,4101,3921,4092,7001,409
2019-10-111,3641,3841,3631,3804,0001,380
2019-10-101,3791,4091,3611,3615,2001,361
2019-10-091,3751,3881,3721,3803,3001,380
2019-10-081,3821,3911,3771,3783,4001,378
2019-10-071,3981,3981,3811,3905,3001,390
2019-10-041,4051,4081,3901,3982,3001,398
2019-10-031,4271,4271,3951,4085,1001,408
2019-10-021,4121,4251,4121,4244,9001,424
2019-10-011,4011,4291,3961,4125,3001,412
2019-09-301,4221,4401,4161,4164,8001,416
2019-09-271,4191,4201,4021,4204,1001,420
2019-09-261,4011,4291,3971,3986,8001,398
2019-09-251,3881,4281,3761,40918,4001,409
2019-09-241,3761,3761,3661,3702,9001,370
2019-09-201,3761,3881,3711,3716,1001,371
2019-09-191,3861,3861,3731,3732,5001,373
2019-09-181,3861,3861,3721,3782,2001,378
2019-09-171,3701,3851,3671,3812,2001,381
2019-09-131,3781,3781,3681,3701,2001,370
2019-09-121,3691,3701,3551,3603,5001,360
2019-09-111,3471,3581,3411,3505,0001,350
2019-09-101,3331,3361,3321,33311,1001,333
2019-09-091,3301,3431,3291,3347,7001,334
2019-09-061,3421,3421,3251,3342,1001,334
2019-09-051,3221,3401,3151,3403,2001,340
2019-09-041,3391,3401,3111,3121,8001,312
2019-09-031,3191,3311,3191,3311,3001,331
2019-09-021,3071,3201,3071,3201,4001,320
2019-08-301,2991,3221,2991,3183,7001,318
2019-08-291,3101,3201,2821,2898,7001,289
2019-08-281,3401,3401,2951,3019,0001,301
2019-08-271,3561,3561,3401,3409001,340
2019-08-261,3531,3541,3381,34012,9001,340
2019-08-231,3931,3931,3781,3782,5001,378
2019-08-221,4071,4121,3901,3939,0001,393
2019-08-211,4091,4101,4001,4002,5001,400
2019-08-201,4101,4181,4001,4162,5001,416
2019-08-191,4071,4221,4001,4002,1001,400
2019-08-161,4081,4251,3991,4043,2001,404
2019-08-151,4201,4261,3951,4154,0001,415
2019-08-141,4211,4391,4211,4392,4001,439
2019-08-131,4281,4281,3971,4156,8001,415
2019-08-091,4401,4501,4211,4314,0001,431
2019-08-081,4651,4701,4351,4356,6001,435
2019-08-071,5001,5001,4191,46223,9001,462
2019-08-061,3551,4701,2601,41634,4001,416
2019-08-051,4001,4001,3801,3855,4001,385
2019-08-021,4111,4171,3901,4034,9001,403
2019-08-011,4291,4291,4181,4234,1001,423
2019-07-311,4171,4291,4131,4292,1001,429
2019-07-301,4101,4201,4101,4111,9001,411
2019-07-291,4321,4321,4181,4192,2001,419
2019-07-261,4191,4321,4191,4322,5001,432
2019-07-251,4291,4351,4161,4296,8001,429
2019-07-241,4291,4291,4101,4274,1001,427
2019-07-231,4281,4281,3961,4264,0001,426
2019-07-221,4061,4271,4061,4233,1001,423
2019-07-191,3981,4151,3971,4153,5001,415
2019-07-181,4061,4061,3771,3773,2001,377
2019-07-171,4161,4191,4151,4162,2001,416
2019-07-161,4111,4111,3911,3922,6001,392
2019-07-121,4201,4231,4121,4123,0001,412
2019-07-111,4171,4171,4101,4162,6001,416
2019-07-101,4141,4141,3961,4102,8001,410
2019-07-091,3901,4201,3901,3916,3001,391
2019-07-081,3801,4001,3791,3956,1001,395
2019-07-051,3751,3911,3671,3874,1001,387
2019-07-041,3801,3871,3701,3747,0001,374
2019-07-031,4101,4101,3451,37023,4001,370
2019-07-021,4391,4391,4011,4156,9001,415
2019-07-011,4211,4401,4111,44011,7001,440
2019-06-281,3951,3981,3771,3913,3001,391
2019-06-271,4001,4001,3561,3944,0001,394
2019-06-261,3981,3981,3731,3821,2001,382
2019-06-251,4171,4181,3931,4126,8001,412
2019-06-241,4091,4211,3861,4176,3001,417
2019-06-211,4051,4051,3791,3856,5001,385
2019-06-201,4081,4151,3951,3958,4001,395
2019-06-191,4141,4141,4001,40747,4001,407
2019-06-181,4231,4231,3901,3937,3001,393
2019-06-171,4251,4251,4181,4223,7001,422
2019-06-141,4011,4251,4001,4252,6001,425
2019-06-131,3931,4131,3921,4044,6001,404
2019-06-121,3571,3921,3561,3923,8001,392
2019-06-111,3601,3681,3461,3574,9001,357
2019-06-101,3531,3531,3041,3474,8001,347
2019-06-071,3381,3511,3301,3383,6001,338
2019-06-061,3351,3521,3351,3391,5001,339
2019-06-051,3351,3421,3241,33010,7001,330
2019-06-041,3411,3451,2981,30514,4001,305
2019-06-031,3891,3891,3321,3386,8001,338
2019-05-311,4061,4101,3951,3955,1001,395
2019-05-301,4131,4151,4051,4142,9001,414
2019-05-291,4061,4111,3911,4104,1001,410
2019-05-281,3961,4101,3961,4092,4001,409
2019-05-271,3901,3981,3851,3972,9001,397
2019-05-241,3911,3981,3801,3864,8001,386
2019-05-231,4061,4191,3961,4005,8001,400
2019-05-221,4201,4201,4021,4072,6001,407
2019-05-211,4311,4311,3931,4225,2001,422
2019-05-201,4151,4391,4151,4352,8001,435
2019-05-171,4101,4441,4101,4154,9001,415
2019-05-161,4401,4401,3681,41013,1001,410
2019-05-151,4451,4851,4431,4454,4001,445
2019-05-141,4051,4691,4011,4629,1001,462
2019-05-131,4231,4711,4191,45110,5001,451
2019-05-101,4511,4751,4141,41410,2001,414
2019-05-091,4551,4791,4501,4678,4001,467
2019-05-081,5551,5861,4251,45042,1001,450
2019-05-071,5691,6171,5551,55520,7001,555
2019-04-261,5401,5521,5401,5527,4001,552
2019-04-251,5531,5591,5411,55810,6001,558
2019-04-241,5251,5401,5251,5334,9001,533
2019-04-231,5291,5331,5021,5286,0001,528
2019-04-221,5161,5251,4951,52411,3001,524
2019-04-191,5211,5221,5051,5136,6001,513
2019-04-181,5101,5221,4941,49912,6001,499
2019-04-171,4821,5121,4821,50011,9001,500
2019-04-161,4791,4901,4791,4823,5001,482
2019-04-151,4561,4881,4561,4712,5001,471
2019-04-121,4621,4621,4531,4552,1001,455
2019-04-111,4651,4711,4601,4625,1001,462
2019-04-101,4611,4791,4511,4606,0001,460
2019-04-091,4971,4991,4701,4747,9001,474
2019-04-081,4741,4751,4441,47515,6001,475
2019-04-051,4101,4261,4011,4265,1001,426
2019-04-041,4231,4231,3931,4174,2001,417
2019-04-031,4141,4141,3801,4135,6001,413
2019-04-021,4001,4091,3851,4086,5001,408
2019-04-011,4051,4121,3811,3815,1001,381
2019-03-291,3611,3881,3611,3753,3001,375
2019-03-281,3701,3761,3561,3564,9001,356
2019-03-271,3841,3901,3511,3844,9001,384
2019-03-261,3251,4111,3251,3999,9001,399
2019-03-251,3471,3471,3221,3229,3001,322
2019-03-221,3461,3601,3351,3606,9001,360
2019-03-201,3431,3471,3351,3443,9001,344
2019-03-191,3401,3471,3361,3435,4001,343
2019-03-181,3391,3401,3221,3329,0001,332
2019-03-151,3401,3501,3111,3286,7001,328
2019-03-141,3291,3471,3241,3312,1001,331
2019-03-131,3411,3411,3141,32510,4001,325
2019-03-121,3401,3991,3401,3677,2001,367
2019-03-111,3911,3911,3051,3266,8001,326
2019-03-081,4061,4081,3221,36112,2001,361
2019-03-071,4511,4561,4071,4165,1001,416
2019-03-061,4411,4441,4361,4433,4001,443
2019-03-051,4781,4781,4361,4379,8001,437
2019-03-041,4711,4841,4701,4765,4001,476
2019-03-011,4811,4881,4671,4685,6001,468
2019-02-281,4921,4921,4901,4903,2001,490
2019-02-271,4921,5031,4881,4883,7001,488
2019-02-261,4941,4941,4881,4904,2001,490
2019-02-251,4951,5031,4881,4947,6001,494
2019-02-221,4901,5001,4901,4906,3001,490
2019-02-211,4921,5031,4861,49013,5001,490
2019-02-201,4861,4951,4841,4915,1001,491
2019-02-191,4901,5011,4881,49010,7001,490
2019-02-181,4941,5091,4861,4896,0001,489
2019-02-151,5301,5301,4741,4886,8001,488
2019-02-141,5131,5301,4921,5136,1001,513
2019-02-131,4991,5251,4811,51325,1001,513
2019-02-121,4461,5301,4271,50353,3001,503
2019-02-081,4321,4621,4161,41610,9001,416
2019-02-071,4621,4621,4451,4537,2001,453
2019-02-061,4811,4831,4501,4616,0001,461
2019-02-051,4311,4411,4291,4305,8001,430
2019-02-041,4271,4471,4271,4287,1001,428
2019-02-011,4731,4731,4171,4187,9001,418
2019-01-311,4651,4851,4611,4747,3001,474
2019-01-301,4721,4721,4341,4576,2001,457
2019-01-291,4061,4591,4061,45012,8001,450
2019-01-281,3721,5641,3601,46040,3001,460
2019-01-251,3411,3801,3321,36510,0001,365
2019-01-241,3181,3321,3061,3203,7001,320
2019-01-231,3141,3191,2891,3179,1001,317
2019-01-221,3401,3501,3161,3197,9001,319
2019-01-211,3441,3591,3371,33911,5001,339
2019-01-181,3361,3501,3191,3318,0001,331
2019-01-171,3341,3341,3131,3154,2001,315
2019-01-161,3361,3511,3101,3106,9001,310
2019-01-151,3311,3311,2711,3136,3001,313
2019-01-111,3201,3201,3011,3014,9001,301
2019-01-101,3461,3471,2921,32010,6001,320
2019-01-091,4191,4191,3051,34115,6001,341
2019-01-081,2901,3951,2661,38517,2001,385
2019-01-071,2151,3111,2111,31096,8001,310
2019-01-041,2161,2161,1611,18512,0001,185

分割・併合履歴 ： [2018-12-26]1株→2株