6976 太陽誘電(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 4,370 | 4,400 | 4,335 | 4,355 | 992,200 | 4,355 |
| 2023-06-01 | 4,325 | 4,355 | 4,285 | 4,340 | 949,200 | 4,340 |
| 2023-05-31 | 4,400 | 4,400 | 4,305 | 4,345 | 1,651,900 | 4,345 |
| 2023-05-30 | 4,415 | 4,440 | 4,325 | 4,420 | 1,082,400 | 4,420 |
| 2023-05-29 | 4,550 | 4,615 | 4,430 | 4,430 | 2,074,800 | 4,430 |
| 2023-05-26 | 4,210 | 4,455 | 4,195 | 4,410 | 3,235,300 | 4,410 |
| 2023-05-25 | 4,105 | 4,160 | 4,060 | 4,140 | 1,127,300 | 4,140 |
| 2023-05-24 | 4,130 | 4,140 | 4,060 | 4,110 | 1,026,100 | 4,110 |
| 2023-05-23 | 4,180 | 4,200 | 4,090 | 4,095 | 1,170,200 | 4,095 |
| 2023-05-22 | 4,135 | 4,160 | 4,105 | 4,145 | 853,600 | 4,145 |
| 2023-05-19 | 4,160 | 4,190 | 4,125 | 4,145 | 1,593,000 | 4,145 |
| 2023-05-18 | 4,025 | 4,090 | 4,005 | 4,065 | 1,175,500 | 4,065 |
| 2023-05-17 | 4,025 | 4,065 | 3,955 | 3,980 | 1,129,500 | 3,980 |
| 2023-05-16 | 4,005 | 4,055 | 3,990 | 4,015 | 1,340,500 | 4,015 |
| 2023-05-15 | 4,060 | 4,085 | 3,955 | 3,980 | 1,548,600 | 3,980 |
| 2023-05-12 | 4,045 | 4,075 | 4,005 | 4,035 | 1,347,600 | 4,035 |
| 2023-05-11 | 4,005 | 4,095 | 3,995 | 4,045 | 1,713,300 | 4,045 |
| 2023-05-10 | 4,210 | 4,225 | 4,050 | 4,050 | 2,884,900 | 4,050 |
| 2023-05-09 | 4,255 | 4,275 | 4,225 | 4,250 | 1,479,300 | 4,250 |
| 2023-05-08 | 4,205 | 4,230 | 4,170 | 4,190 | 996,900 | 4,190 |
| 2023-05-02 | 4,165 | 4,230 | 4,120 | 4,200 | 1,285,700 | 4,200 |
| 2023-05-01 | 4,160 | 4,165 | 4,075 | 4,135 | 1,558,900 | 4,135 |
| 2023-04-28 | 4,090 | 4,165 | 4,080 | 4,140 | 1,135,900 | 4,140 |
| 2023-04-27 | 4,030 | 4,040 | 3,965 | 4,040 | 1,114,800 | 4,040 |
| 2023-04-26 | 4,045 | 4,060 | 3,990 | 4,010 | 1,504,900 | 4,010 |
| 2023-04-25 | 4,135 | 4,160 | 4,110 | 4,115 | 689,900 | 4,115 |
| 2023-04-24 | 4,145 | 4,155 | 4,105 | 4,120 | 718,600 | 4,120 |
| 2023-04-21 | 4,190 | 4,215 | 4,125 | 4,130 | 1,458,900 | 4,130 |
| 2023-04-20 | 4,170 | 4,230 | 4,165 | 4,230 | 1,048,500 | 4,230 |
| 2023-04-19 | 4,250 | 4,300 | 4,225 | 4,240 | 1,351,000 | 4,240 |
| 2023-04-18 | 4,415 | 4,415 | 4,335 | 4,340 | 1,360,100 | 4,340 |
| 2023-04-17 | 4,400 | 4,415 | 4,375 | 4,400 | 712,000 | 4,400 |
| 2023-04-14 | 4,430 | 4,445 | 4,350 | 4,405 | 1,628,100 | 4,405 |
| 2023-04-13 | 4,370 | 4,395 | 4,335 | 4,360 | 1,201,700 | 4,360 |
| 2023-04-12 | 4,435 | 4,450 | 4,380 | 4,415 | 1,143,600 | 4,415 |
| 2023-04-11 | 4,315 | 4,400 | 4,315 | 4,365 | 1,562,000 | 4,365 |
| 2023-04-10 | 4,215 | 4,260 | 4,185 | 4,210 | 642,500 | 4,210 |
| 2023-04-07 | 4,150 | 4,210 | 4,150 | 4,190 | 829,000 | 4,190 |
| 2023-04-06 | 4,205 | 4,210 | 4,100 | 4,140 | 1,652,500 | 4,140 |
| 2023-04-05 | 4,315 | 4,345 | 4,265 | 4,290 | 893,000 | 4,290 |
| 2023-04-04 | 4,400 | 4,400 | 4,350 | 4,370 | 1,356,500 | 4,370 |
| 2023-04-03 | 4,465 | 4,475 | 4,400 | 4,400 | 1,089,400 | 4,400 |
| 2023-03-31 | 4,390 | 4,465 | 4,380 | 4,440 | 2,298,200 | 4,440 |
| 2023-03-30 | 4,280 | 4,310 | 4,270 | 4,295 | 949,000 | 4,295 |
| 2023-03-29 | 4,235 | 4,280 | 4,200 | 4,265 | 967,900 | 4,265 |
| 2023-03-28 | 4,225 | 4,250 | 4,175 | 4,230 | 869,300 | 4,230 |
| 2023-03-27 | 4,265 | 4,275 | 4,230 | 4,245 | 668,300 | 4,245 |
| 2023-03-24 | 4,310 | 4,315 | 4,225 | 4,265 | 852,800 | 4,265 |
| 2023-03-23 | 4,260 | 4,320 | 4,250 | 4,290 | 864,500 | 4,290 |
| 2023-03-22 | 4,210 | 4,285 | 4,190 | 4,280 | 1,325,800 | 4,280 |
| 2023-03-20 | 4,155 | 4,175 | 4,110 | 4,125 | 744,500 | 4,125 |
| 2023-03-17 | 4,115 | 4,190 | 4,095 | 4,155 | 1,275,600 | 4,155 |
| 2023-03-16 | 4,020 | 4,125 | 3,990 | 4,080 | 880,200 | 4,080 |
| 2023-03-15 | 4,145 | 4,160 | 4,070 | 4,090 | 754,400 | 4,090 |
| 2023-03-14 | 4,125 | 4,160 | 4,040 | 4,100 | 1,316,400 | 4,100 |
| 2023-03-13 | 4,245 | 4,245 | 4,145 | 4,215 | 1,189,900 | 4,215 |
| 2023-03-10 | 4,315 | 4,325 | 4,245 | 4,275 | 1,891,200 | 4,275 |
| 2023-03-09 | 4,355 | 4,380 | 4,335 | 4,350 | 1,468,100 | 4,350 |
| 2023-03-08 | 4,175 | 4,295 | 4,170 | 4,290 | 1,155,000 | 4,290 |
| 2023-03-07 | 4,235 | 4,235 | 4,160 | 4,200 | 1,634,400 | 4,200 |
| 2023-03-06 | 4,295 | 4,300 | 4,240 | 4,260 | 1,736,300 | 4,260 |
| 2023-03-03 | 4,255 | 4,275 | 4,205 | 4,275 | 1,524,500 | 4,275 |
| 2023-03-02 | 4,220 | 4,240 | 4,180 | 4,200 | 1,333,900 | 4,200 |
| 2023-03-01 | 4,125 | 4,215 | 4,125 | 4,210 | 1,130,600 | 4,210 |
| 2023-02-28 | 4,125 | 4,175 | 4,125 | 4,125 | 854,300 | 4,125 |
| 2023-02-27 | 4,105 | 4,125 | 4,075 | 4,115 | 635,400 | 4,115 |
| 2023-02-24 | 4,095 | 4,210 | 4,080 | 4,140 | 1,559,500 | 4,140 |
| 2023-02-22 | 4,080 | 4,090 | 4,005 | 4,040 | 1,409,300 | 4,040 |
| 2023-02-21 | 4,165 | 4,180 | 4,105 | 4,150 | 1,292,500 | 4,150 |
| 2023-02-20 | 4,165 | 4,205 | 4,155 | 4,185 | 1,628,800 | 4,185 |
| 2023-02-17 | 4,140 | 4,210 | 4,110 | 4,195 | 1,573,500 | 4,195 |
| 2023-02-16 | 4,135 | 4,230 | 4,130 | 4,210 | 1,624,000 | 4,210 |
| 2023-02-15 | 4,240 | 4,255 | 4,120 | 4,145 | 1,890,400 | 4,145 |
| 2023-02-14 | 4,245 | 4,290 | 4,210 | 4,250 | 1,275,000 | 4,250 |
| 2023-02-13 | 4,355 | 4,415 | 4,250 | 4,260 | 1,792,900 | 4,260 |
| 2023-02-10 | 4,400 | 4,420 | 4,345 | 4,415 | 2,066,000 | 4,415 |
| 2023-02-09 | 4,400 | 4,425 | 4,310 | 4,355 | 1,529,700 | 4,355 |
| 2023-02-08 | 4,490 | 4,590 | 4,360 | 4,385 | 3,391,500 | 4,385 |
| 2023-02-07 | 4,490 | 4,595 | 4,470 | 4,560 | 1,282,100 | 4,560 |
| 2023-02-06 | 4,550 | 4,565 | 4,495 | 4,495 | 1,198,600 | 4,495 |
| 2023-02-03 | 4,470 | 4,600 | 4,430 | 4,495 | 2,114,100 | 4,495 |
| 2023-02-02 | 4,450 | 4,460 | 4,395 | 4,410 | 1,164,700 | 4,410 |
| 2023-02-01 | 4,425 | 4,445 | 4,360 | 4,380 | 1,066,200 | 4,380 |
| 2023-01-31 | 4,415 | 4,425 | 4,345 | 4,375 | 1,257,600 | 4,375 |
| 2023-01-30 | 4,430 | 4,470 | 4,395 | 4,415 | 1,091,100 | 4,415 |
| 2023-01-27 | 4,480 | 4,520 | 4,415 | 4,440 | 1,298,100 | 4,440 |
| 2023-01-26 | 4,485 | 4,505 | 4,390 | 4,415 | 1,440,900 | 4,415 |
| 2023-01-25 | 4,475 | 4,530 | 4,440 | 4,505 | 1,112,900 | 4,505 |
| 2023-01-24 | 4,580 | 4,625 | 4,520 | 4,520 | 1,035,300 | 4,520 |
| 2023-01-23 | 4,455 | 4,530 | 4,450 | 4,490 | 1,576,700 | 4,490 |
| 2023-01-20 | 4,330 | 4,410 | 4,310 | 4,385 | 1,130,400 | 4,385 |
| 2023-01-19 | 4,430 | 4,475 | 4,370 | 4,370 | 1,520,300 | 4,370 |
| 2023-01-18 | 4,345 | 4,530 | 4,320 | 4,500 | 2,853,600 | 4,500 |
| 2023-01-17 | 4,275 | 4,350 | 4,250 | 4,305 | 2,043,100 | 4,305 |
| 2023-01-16 | 4,175 | 4,210 | 4,105 | 4,135 | 1,135,200 | 4,135 |
| 2023-01-13 | 4,200 | 4,290 | 4,180 | 4,225 | 1,295,800 | 4,225 |
| 2023-01-12 | 4,270 | 4,300 | 4,220 | 4,250 | 1,089,800 | 4,250 |
| 2023-01-11 | 4,265 | 4,290 | 4,210 | 4,220 | 1,286,200 | 4,220 |
| 2023-01-10 | 4,170 | 4,210 | 4,105 | 4,200 | 2,040,600 | 4,200 |
| 2023-01-06 | 3,865 | 4,110 | 3,855 | 4,065 | 2,245,700 | 4,065 |
| 2023-01-05 | 3,840 | 3,920 | 3,815 | 3,895 | 1,125,600 | 3,895 |
| 2023-01-04 | 3,790 | 3,830 | 3,735 | 3,815 | 892,800 | 3,815 |
分割・併合履歴 ： [1985-02-25]1株→1.2株 [1984-02-25]1株→1.1株
