6164 (株)太陽工機の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,068	1,074	1,057	1,074	4,700	1,074
2020-12-29	1,054	1,069	1,041	1,059	6,600	1,059
2020-12-28	1,070	1,070	1,040	1,040	6,400	1,040
2020-12-25	1,059	1,074	1,036	1,070	19,800	1,070
2020-12-24	1,059	1,059	1,035	1,035	4,600	1,035
2020-12-23	1,047	1,050	1,030	1,050	6,800	1,050
2020-12-22	1,039	1,039	1,025	1,035	2,000	1,035
2020-12-21	1,032	1,035	1,025	1,034	3,400	1,034
2020-12-18	1,026	1,030	1,026	1,030	3,200	1,030
2020-12-17	1,022	1,028	1,020	1,024	3,900	1,024
2020-12-16	1,019	1,024	1,016	1,024	5,400	1,024
2020-12-15	1,015	1,018	1,010	1,016	2,900	1,016
2020-12-14	1,011	1,018	1,001	1,015	3,800	1,015
2020-12-11	988	1,010	988	1,010	3,500	1,010
2020-12-10	1,010	1,010	992	1,000	13,300	1,000
2020-12-09	1,000	1,003	986	1,000	6,000	1,000
2020-12-08	1,001	1,001	1,000	1,000	1,200	1,000
2020-12-07	1,010	1,010	988	1,005	4,600	1,005
2020-12-04	987	997	986	997	5,400	997
2020-12-03	985	987	975	987	3,600	987
2020-12-02	986	986	971	985	3,100	985
2020-12-01	970	986	970	985	5,000	985
2020-11-30	1,001	1,001	954	970	11,400	970
2020-11-27	989	1,000	985	986	3,500	986
2020-11-26	977	989	976	989	1,800	989
2020-11-25	985	1,005	963	977	7,600	977
2020-11-24	966	972	962	971	4,200	971
2020-11-20	971	972	962	966	2,700	966
2020-11-19	973	988	971	971	2,400	971
2020-11-18	978	988	973	973	2,300	973
2020-11-17	988	990	962	978	2,900	978
2020-11-16	993	999	986	987	1,100	987
2020-11-13	1,002	1,003	991	991	1,600	991
2020-11-12	1,013	1,014	1,010	1,012	2,400	1,012
2020-11-11	999	1,013	991	991	6,600	991
2020-11-10	985	997	980	995	5,800	995
2020-11-09	986	986	966	983	4,700	983
2020-11-06	979	1,007	966	986	9,000	986
2020-11-05	977	980	976	976	500	976
2020-11-04	965	978	965	965	3,300	965
2020-11-02	978	978	967	970	2,800	970
2020-10-30	978	978	970	971	2,600	971
2020-10-29	980	983	976	983	2,500	983
2020-10-28	1,002	1,002	977	991	1,200	991
2020-10-27	1,012	1,012	972	1,007	1,400	1,007
2020-10-26	1,015	1,015	1,001	1,012	3,500	1,012
2020-10-23	1,010	1,010	992	1,005	3,800	1,005
2020-10-22	992	996	985	996	1,200	996
2020-10-21	989	992	989	992	700	992
2020-10-20	986	991	976	978	2,400	978
2020-10-19	969	993	969	991	4,800	991
2020-10-16	966	996	966	986	1,700	986
2020-10-15	974	975	965	965	1,900	965
2020-10-14	970	983	970	974	700	974
2020-10-13	968	989	968	970	1,500	970
2020-10-12	970	976	966	966	3,200	966
2020-10-09	966	979	954	967	2,700	967
2020-10-08	979	979	955	969	3,600	969
2020-10-07	947	958	947	952	2,500	952
2020-10-06	952	959	945	945	3,700	945
2020-10-05	1,000	1,000	930	947	8,300	947
2020-10-02	965	965	945	945	4,300	945
2020-09-30	975	975	945	950	4,500	950
2020-09-29	967	980	967	980	2,400	980
2020-09-28	966	978	965	971	1,200	971
2020-09-25	985	985	954	970	6,100	970
2020-09-24	972	977	954	974	13,200	974
2020-09-23	965	980	961	966	3,700	966
2020-09-18	968	970	953	965	4,100	965
2020-09-17	979	979	965	968	1,500	968
2020-09-16	965	977	965	977	500	977
2020-09-15	979	979	945	976	2,100	976
2020-09-14	970	983	965	978	4,300	978
2020-09-11	955	964	940	960	2,900	960
2020-09-10	937	957	937	957	3,000	957
2020-09-09	945	945	926	937	2,100	937
2020-09-08	935	935	930	935	400	935
2020-09-07	916	930	916	930	1,300	930
2020-09-04	922	927	921	927	1,400	927
2020-09-03	914	922	914	922	2,300	922
2020-09-02	929	930	923	929	1,800	929
2020-09-01	933	950	917	929	2,000	929
2020-08-31	936	936	916	925	4,800	925
2020-08-28	919	935	895	901	8,500	901
2020-08-27	918	955	909	937	6,600	937
2020-08-26	922	922	891	918	1,500	918
2020-08-25	921	921	897	916	7,200	916
2020-08-24	900	912	900	912	1,800	912
2020-08-21	906	906	900	900	800	900
2020-08-20	904	906	904	906	1,300	906
2020-08-19	918	918	903	905	1,900	905
2020-08-18	909	919	909	919	700	919
2020-08-17	905	909	900	907	2,000	907
2020-08-14	912	912	883	890	2,500	890
2020-08-13	902	912	881	898	1,700	898
2020-08-12	918	918	865	906	3,300	906
2020-08-11	889	915	889	910	2,700	910
2020-08-07	875	892	875	878	2,800	878
2020-08-06	870	892	870	875	800	875
2020-08-05	851	868	851	865	2,400	865
2020-08-04	845	860	845	851	11,900	851
2020-08-03	841	871	841	860	2,800	860
2020-07-31	880	882	856	856	3,700	856
2020-07-30	906	917	900	900	4,800	900
2020-07-29	943	943	936	936	1,100	936
2020-07-28	950	954	949	954	900	954
2020-07-27	950	953	942	952	2,700	952
2020-07-22	955	955	948	955	2,000	955
2020-07-21	950	950	948	948	2,500	948
2020-07-20	948	950	948	950	200	950
2020-07-17	955	955	942	942	500	942
2020-07-16	948	955	920	955	2,700	955
2020-07-15	958	958	935	948	2,300	948
2020-07-14	942	948	940	948	900	948
2020-07-13	934	945	928	944	700	944
2020-07-10	938	938	908	934	1,600	934
2020-07-09	913	946	900	926	4,200	926
2020-07-08	920	945	917	917	3,100	917
2020-07-07	953	953	933	933	1,500	933
2020-07-06	921	963	896	953	10,300	953
2020-07-03	922	930	921	921	2,700	921
2020-07-02	931	933	920	922	2,500	922
2020-07-01	954	954	939	939	3,200	939
2020-06-30	967	967	952	963	1,700	963
2020-06-29	973	973	939	969	1,500	969
2020-06-26	989	989	977	985	4,600	985
2020-06-25	996	996	981	985	5,100	985
2020-06-24	1,009	1,009	995	998	2,100	998
2020-06-23	1,019	1,019	985	1,009	5,900	1,009
2020-06-22	1,019	1,019	968	985	5,100	985
2020-06-19	965	1,019	965	986	26,300	986
2020-06-18	954	970	950	965	3,700	965
2020-06-17	972	975	960	966	2,700	966
2020-06-16	940	987	931	973	5,600	973
2020-06-15	985	985	931	931	4,900	931
2020-06-12	950	957	940	940	9,900	940
2020-06-11	973	986	970	970	5,500	970
2020-06-10	984	984	966	979	5,500	979
2020-06-09	972	981	964	964	5,200	964
2020-06-08	974	988	965	972	14,200	972
2020-06-05	978	978	968	968	2,100	968
2020-06-04	994	995	962	968	11,000	968
2020-06-03	972	999	967	971	5,100	971
2020-06-02	965	984	965	967	3,700	967
2020-06-01	995	995	960	962	6,600	962
2020-05-29	1,020	1,020	991	995	13,400	995
2020-05-28	1,024	1,043	1,020	1,030	7,700	1,030
2020-05-27	1,015	1,029	1,012	1,019	5,300	1,019
2020-05-26	993	1,012	993	1,010	2,700	1,010
2020-05-25	1,008	1,043	988	993	13,900	993
2020-05-22	1,000	1,018	980	1,008	7,800	1,008
2020-05-21	970	975	968	968	1,700	968
2020-05-20	980	980	962	970	3,300	970
2020-05-19	1,009	1,009	966	981	1,900	981
2020-05-18	972	981	957	957	4,900	957
2020-05-15	1,017	1,017	974	974	2,500	974
2020-05-14	987	1,005	986	986	4,300	986
2020-05-13	1,008	1,008	984	1,000	2,300	1,000
2020-05-12	1,053	1,053	1,000	1,000	5,700	1,000
2020-05-11	983	1,032	983	1,003	10,300	1,003
2020-05-08	979	979	964	968	1,700	968
2020-05-07	960	968	954	964	1,800	964
2020-05-01	972	981	968	968	2,800	968
2020-04-30	942	971	942	971	4,400	971
2020-04-28	940	945	931	940	2,200	940
2020-04-27	943	944	935	940	800	940
2020-04-24	943	943	930	936	5,300	936
2020-04-23	924	924	909	913	1,000	913
2020-04-22	912	917	906	906	6,500	906
2020-04-21	907	907	901	904	900	904
2020-04-20	920	924	905	917	2,100	917
2020-04-17	895	918	895	918	7,500	918
2020-04-16	893	893	885	888	900	888
2020-04-15	888	893	888	893	1,000	893
2020-04-14	870	881	858	881	9,700	881
2020-04-13	901	901	873	875	7,500	875
2020-04-10	880	885	860	885	5,500	885
2020-04-09	870	880	860	860	4,700	860
2020-04-08	885	899	858	870	1,800	870
2020-04-07	839	914	839	885	7,600	885
2020-04-06	850	854	815	838	18,900	838
2020-04-03	855	855	826	826	5,900	826
2020-04-02	833	833	806	825	2,400	825
2020-04-01	864	864	838	838	3,500	838
2020-03-31	872	875	861	864	2,800	864
2020-03-30	875	875	832	874	9,600	874
2020-03-27	908	920	881	881	3,900	881
2020-03-26	899	899	872	880	5,000	880
2020-03-25	860	900	860	900	6,200	900
2020-03-24	812	832	812	832	6,500	832
2020-03-23	795	820	790	811	6,600	811
2020-03-19	830	840	785	833	6,400	833
2020-03-18	859	871	848	850	6,700	850
2020-03-17	776	799	720	789	7,300	789
2020-03-16	781	790	750	781	9,800	781
2020-03-13	800	825	755	755	22,300	755
2020-03-12	867	899	845	899	16,300	899
2020-03-11	938	938	911	925	9,200	925
2020-03-10	888	940	850	940	21,600	940
2020-03-09	978	978	879	918	16,100	918
2020-03-06	1,010	1,010	981	988	9,000	988
2020-03-05	1,022	1,042	1,017	1,028	1,800	1,028
2020-03-04	1,035	1,035	1,017	1,017	4,800	1,017
2020-03-03	1,080	1,097	1,037	1,037	4,300	1,037
2020-03-02	1,010	1,072	1,000	1,063	14,900	1,063
2020-02-28	1,046	1,049	1,013	1,017	27,700	1,017
2020-02-27	1,118	1,126	1,101	1,102	8,000	1,102
2020-02-26	1,129	1,129	1,115	1,116	19,800	1,116
2020-02-25	1,150	1,150	1,134	1,134	10,600	1,134
2020-02-21	1,176	1,188	1,176	1,177	5,500	1,177
2020-02-20	1,210	1,215	1,175	1,175	5,100	1,175
2020-02-19	1,172	1,189	1,172	1,181	3,900	1,181
2020-02-18	1,190	1,220	1,175	1,175	12,500	1,175
2020-02-17	1,150	1,223	1,150	1,193	30,000	1,193
2020-02-14	1,318	1,363	1,263	1,263	15,000	1,263
2020-02-13	1,336	1,336	1,293	1,318	13,800	1,318
2020-02-12	1,345	1,345	1,336	1,336	1,800	1,336
2020-02-10	1,351	1,357	1,335	1,335	5,600	1,335
2020-02-07	1,392	1,392	1,352	1,352	3,400	1,352
2020-02-06	1,375	1,400	1,358	1,381	7,000	1,381
2020-02-05	1,400	1,400	1,360	1,365	4,600	1,365
2020-02-04	1,350	1,365	1,350	1,362	2,000	1,362
2020-02-03	1,310	1,364	1,310	1,350	7,600	1,350
2020-01-31	1,365	1,375	1,362	1,365	2,400	1,365
2020-01-30	1,368	1,370	1,343	1,365	6,400	1,365
2020-01-29	1,364	1,385	1,353	1,383	1,300	1,383
2020-01-28	1,352	1,367	1,346	1,364	5,400	1,364
2020-01-27	1,414	1,414	1,371	1,378	3,400	1,378
2020-01-24	1,432	1,432	1,410	1,414	3,900	1,414
2020-01-23	1,444	1,444	1,411	1,411	4,200	1,411
2020-01-22	1,416	1,444	1,416	1,435	4,200	1,435
2020-01-21	1,405	1,420	1,395	1,413	7,300	1,413
2020-01-20	1,381	1,399	1,381	1,396	3,600	1,396
2020-01-17	1,385	1,397	1,377	1,390	5,900	1,390
2020-01-16	1,419	1,420	1,352	1,388	17,500	1,388
2020-01-15	1,428	1,431	1,420	1,420	4,200	1,420
2020-01-14	1,410	1,425	1,405	1,425	5,000	1,425
2020-01-10	1,432	1,432	1,407	1,407	3,800	1,407
2020-01-09	1,420	1,442	1,404	1,432	12,500	1,432
2020-01-08	1,427	1,446	1,402	1,409	11,100	1,409
2020-01-07	1,415	1,453	1,415	1,433	10,800	1,433
2020-01-06	1,441	1,441	1,412	1,412	10,000	1,412

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 [2020年度]

6164 (株)太陽工機の時系列データ [2020年度]