6976 太陽誘電(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-024,3804,3804,2854,3501,459,9004,350
2022-12-014,5204,5204,3854,4001,537,8004,400
2022-11-304,3254,3854,3154,365970,4004,365
2022-11-294,3754,3804,3304,3551,265,8004,355
2022-11-284,4654,5004,4404,4751,039,0004,475
2022-11-254,5604,5604,4904,5301,090,6004,530
2022-11-244,5104,5604,4954,5601,600,5004,560
2022-11-224,3704,4704,3454,4301,283,0004,430
2022-11-214,4954,5104,3654,3951,511,7004,395
2022-11-184,6004,6104,4854,4951,308,5004,495
2022-11-174,5554,6104,5354,5601,855,7004,560
2022-11-164,6004,6554,5754,6252,175,7004,625
2022-11-154,5504,6804,5254,6151,746,5004,615
2022-11-144,5954,6404,5354,5352,286,1004,535
2022-11-114,5604,5854,4704,5254,159,1004,525
2022-11-104,2554,2904,1854,2102,170,7004,210
2022-11-094,0854,3904,0804,3254,470,0004,325
2022-11-083,8554,1853,8504,1104,347,0004,110
2022-11-073,9003,9953,8853,9951,483,4003,995
2022-11-043,8403,8903,8203,8651,512,9003,865
2022-11-024,0004,0403,9753,9751,194,1003,975
2022-11-014,0104,0203,9604,0051,290,4004,005
2022-10-314,0254,0854,0104,0552,071,1004,055
2022-10-283,9203,9603,8853,9151,425,4003,915
2022-10-273,9804,0553,9653,9801,235,2003,980
2022-10-263,9704,0053,9553,9801,647,8003,980
2022-10-253,9103,9653,8953,9601,114,1003,960
2022-10-243,8403,9253,8303,8701,470,4003,870
2022-10-213,7953,8453,7803,800918,6003,800
2022-10-203,7703,8103,7303,7901,301,1003,790
2022-10-193,8153,8553,8003,810730,4003,810
2022-10-183,8353,8403,7553,8351,283,0003,835
2022-10-173,7353,7703,7253,765688,2003,765
2022-10-143,7853,8053,7203,7851,380,1003,785
2022-10-133,6853,7153,6453,675917,5003,675
2022-10-123,7303,7453,6403,6751,452,4003,675
2022-10-113,7803,8103,7403,7651,293,0003,765
2022-10-073,8953,9403,8553,9051,049,4003,905
2022-10-063,9303,9953,9303,9651,041,0003,965
2022-10-053,9353,9603,8853,9301,424,6003,930
2022-10-043,8953,9153,8353,8651,295,4003,865
2022-10-033,7003,8503,6953,8301,443,7003,830
2022-09-303,7353,7553,6953,7252,007,0003,725
2022-09-293,8303,8503,7303,7651,406,9003,765
2022-09-283,8003,8703,7103,7851,947,8003,785
2022-09-273,8803,9253,8203,8301,237,3003,830
2022-09-263,9203,9303,8053,8251,690,6003,825
2022-09-224,0254,0403,9553,9851,522,6003,985
2022-09-214,1004,1254,0554,0701,281,1004,070
2022-09-204,2254,2854,1354,1451,101,3004,145
2022-09-164,1754,1904,1504,1551,055,0004,155
2022-09-154,2554,2954,2254,230805,5004,230
2022-09-144,2054,2904,1954,2501,371,5004,250
2022-09-134,3404,3704,3204,350945,3004,350
2022-09-124,2854,3504,2854,3001,212,0004,300
2022-09-094,1654,2354,1404,2151,932,7004,215
2022-09-084,1904,2054,1404,1702,164,4004,170
2022-09-074,1654,1854,0754,1401,366,1004,140
2022-09-064,2104,2454,1654,215790,5004,215
2022-09-054,2104,2254,1504,1951,294,1004,195
2022-09-024,2604,2604,2054,2351,045,8004,235
2022-09-014,3104,3154,2304,2701,489,4004,270
2022-08-314,2954,3604,2754,3501,423,0004,350
2022-08-304,3404,3454,3004,3201,188,2004,320
2022-08-294,2604,3154,2404,3001,781,9004,300
2022-08-264,4454,4654,3854,415879,4004,415
2022-08-254,4254,4304,3904,405769,9004,405
2022-08-244,4254,4554,3854,400994,5004,400
2022-08-234,4454,4504,4054,4101,035,7004,410
2022-08-224,4604,4904,4254,480882,6004,480
2022-08-194,5904,5954,5054,520932,0004,520
2022-08-184,4304,5254,3804,5201,176,5004,520
2022-08-174,5354,5654,4954,5651,102,5004,565
2022-08-164,5854,6104,5204,5351,174,0004,535
2022-08-154,5454,6254,5454,5951,021,8004,595
2022-08-124,4804,5404,4454,5201,867,3004,520
2022-08-104,4004,4204,3604,3801,255,8004,380
2022-08-094,5254,5404,4704,470930,4004,470
2022-08-084,4704,5504,4604,5501,245,3004,550
2022-08-054,4154,5404,3904,5201,705,5004,520
2022-08-044,4054,5004,3554,4503,878,1004,450
2022-08-034,7054,7254,6454,7001,424,4004,700
2022-08-024,7354,7454,5904,6401,891,9004,640
2022-08-014,7054,7454,6604,7301,030,1004,730
2022-07-294,7104,7504,6304,6901,671,7004,690
2022-07-284,8754,9104,7154,7251,703,0004,725
2022-07-274,7304,8104,6604,8051,158,1004,805
2022-07-264,7204,7554,6804,7401,013,8004,740
2022-07-254,7754,8454,7554,785801,3004,785
2022-07-224,7804,8704,7704,825796,8004,825
2022-07-214,7504,8304,7454,8151,167,0004,815
2022-07-204,7254,7904,6854,7601,678,7004,760
2022-07-194,5004,6054,4854,5851,073,5004,585
2022-07-154,5754,6054,4904,5351,004,5004,535
2022-07-144,4654,5804,4454,5301,013,7004,530
2022-07-134,4804,5054,4354,465924,7004,465
2022-07-124,4404,4604,3654,4401,333,6004,440
2022-07-114,6204,6304,5354,560989,8004,560
2022-07-084,5754,6654,5554,5651,940,4004,565
2022-07-074,4254,5354,3304,5101,715,0004,510
2022-07-064,3104,4454,3104,4001,424,6004,400
2022-07-054,3654,4104,3304,3651,468,6004,365
2022-07-044,3104,3704,2254,3552,659,4004,355
2022-07-014,5954,6304,3554,3802,647,0004,380
2022-06-304,8004,8054,6054,6102,396,4004,610
2022-06-294,8104,8404,7504,8352,136,1004,835
2022-06-284,9654,9654,8404,950979,5004,950
2022-06-274,9605,0004,9104,965875,3004,965
2022-06-244,7754,9154,7104,8901,336,1004,890
2022-06-234,7254,8454,7004,7601,333,3004,760
2022-06-225,0005,0104,7704,7701,647,4004,770
2022-06-214,9205,0004,8204,9451,275,1004,945
2022-06-205,0305,0304,7704,8251,820,9004,825
2022-06-174,9655,0104,8754,9702,481,4004,970
2022-06-165,3005,3705,1805,1801,096,4005,180
2022-06-155,3605,3805,1305,1601,235,1005,160
2022-06-145,1705,3605,1405,3401,711,5005,340
2022-06-135,2905,3105,2405,2601,438,0005,260
2022-06-105,5805,6105,4505,4801,586,2005,480
2022-06-095,7505,7505,5505,6501,803,2005,650
2022-06-085,7905,8305,7505,7801,359,3005,780
2022-06-075,6605,8305,5905,7902,038,9005,790
2022-06-065,6205,6505,5205,6201,318,5005,620
2022-06-035,6405,8005,6005,7202,346,9005,720
2022-06-025,4805,6705,4605,6203,010,6005,620
2022-06-015,3105,3205,2505,300864,5005,300
2022-05-315,2405,3505,2005,3101,709,5005,310
2022-05-305,1505,2705,1305,2301,609,5005,230
2022-05-275,0705,1305,0205,0501,119,0005,050
2022-05-265,0905,1204,9204,9501,640,8004,950
2022-05-255,1405,1805,0705,1001,178,4005,100
2022-05-245,2005,2105,0905,1401,078,6005,140
2022-05-235,2105,2205,1305,1701,008,2005,170
2022-05-205,1305,1705,0605,1401,258,3005,140
2022-05-194,9405,1004,9105,0801,824,8005,080
2022-05-185,0405,1505,0205,1301,229,4005,130
2022-05-174,9905,0104,9204,965990,8004,965
2022-05-165,0805,1604,9754,9901,267,2004,990
2022-05-134,9055,0304,8804,9851,648,7004,985
2022-05-124,8504,9354,7604,8652,005,9004,865
2022-05-114,9805,1304,9454,9553,149,1004,955
2022-05-105,2605,3005,0905,2302,176,3005,230
2022-05-095,3205,4305,3005,3401,440,2005,340
2022-05-065,3405,3905,2705,3801,353,4005,380
2022-05-025,1905,4105,1705,3602,101,1005,360
2022-04-285,0505,2005,0105,1801,450,4005,180
2022-04-274,9905,0604,9005,0301,608,4005,030
2022-04-265,1605,1705,0605,140987,2005,140
2022-04-255,0705,1505,0305,1001,074,9005,100
2022-04-225,1205,1805,0905,1401,009,0005,140
2022-04-215,0805,2705,0805,2201,340,0005,220
2022-04-205,1805,2005,0605,0801,011,7005,080
2022-04-195,0405,1104,9905,0901,078,3005,090
2022-04-184,9955,0104,9054,955881,3004,955
2022-04-154,9805,0704,9605,0201,128,6005,020
2022-04-145,1305,1805,0805,1401,431,4005,140
2022-04-134,9605,0604,9505,0301,519,5005,030
2022-04-125,0105,0204,8504,9051,507,1004,905
2022-04-114,9705,1404,9255,0301,360,6005,030
2022-04-085,1205,1404,9604,9851,758,5004,985
2022-04-075,1005,1005,0305,0701,753,6005,070
2022-04-065,3505,3705,2105,2302,350,5005,230
2022-04-055,5605,6005,4505,4801,203,5005,480
2022-04-045,4505,4905,4105,480730,0005,480
2022-04-015,4305,5205,3905,4901,300,7005,490
2022-03-315,5605,6505,5105,5501,502,5005,550
2022-03-305,8305,8505,5705,6602,018,2005,660
2022-03-295,7505,8205,7205,7901,374,0005,790
2022-03-285,7305,7305,6605,660999,2005,660
2022-03-255,7305,7805,6505,7301,379,7005,730
2022-03-245,4805,6705,4805,6701,444,2005,670
2022-03-235,4705,6505,4605,6301,669,0005,630
2022-03-225,3205,4305,2605,3101,429,5005,310
2022-03-185,2605,3305,2505,3201,486,0005,320
2022-03-175,2405,3405,2105,2502,135,6005,250
2022-03-164,9455,0604,9104,9852,010,3004,985
2022-03-154,7304,9054,7154,8051,518,0004,805
2022-03-144,7204,8304,7054,7451,583,8004,745
2022-03-114,8254,8404,5504,6552,110,3004,655
2022-03-104,9604,9604,8304,8501,624,6004,850
2022-03-094,7804,7954,6654,6801,307,0004,680
2022-03-084,6054,8054,5454,6801,718,5004,680
2022-03-074,7204,7704,6004,7451,859,2004,745
2022-03-045,0405,0504,8604,9301,888,6004,930
2022-03-035,1205,1605,0705,090921,8005,090
2022-03-025,0505,1004,9905,0401,033,9005,040
2022-03-015,1905,2105,1005,1301,288,6005,130
2022-02-285,1105,1605,0105,1001,347,6005,100
2022-02-255,0305,1104,9855,1101,558,6005,110
2022-02-244,9855,0104,8504,9102,167,2004,910
2022-02-224,9705,0804,9405,0501,367,2005,050
2022-02-215,0205,1504,9305,1501,241,2005,150
2022-02-185,0605,2005,0605,1901,352,2005,190
2022-02-175,2805,3405,1405,1501,776,1005,150
2022-02-165,2105,2505,1405,2301,772,3005,230
2022-02-155,2405,2605,0205,0501,891,3005,050
2022-02-145,1405,2405,1105,2102,184,7005,210
2022-02-105,4405,4705,3105,3401,733,9005,340
2022-02-095,2905,3905,2305,3702,239,7005,370
2022-02-085,2305,3405,1705,2102,472,2005,210
2022-02-075,2805,3205,1305,2903,895,3005,290
2022-02-045,6105,8205,5905,8201,700,7005,820
2022-02-035,7605,8805,6605,7101,772,6005,710
2022-02-025,7805,9305,6705,9002,793,5005,900
2022-02-015,7505,8305,6405,7002,212,3005,700
2022-01-315,3105,5505,2605,4802,118,2005,480
2022-01-285,2605,3005,1205,2802,202,1005,280
2022-01-275,5305,5405,1105,1602,310,8005,160
2022-01-265,5105,5105,3005,4601,762,7005,460
2022-01-255,6105,6705,4705,5301,943,3005,530
2022-01-245,5705,6605,4405,6202,122,4005,620
2022-01-215,6605,6905,5605,6502,770,6005,650
2022-01-205,9005,9605,7505,8602,611,9005,860
2022-01-196,1506,1705,9806,0002,622,2006,000
2022-01-186,3906,5806,3706,4201,393,3006,420
2022-01-176,3006,4206,2206,3501,084,1006,350
2022-01-146,3106,3206,1706,2602,018,2006,260
2022-01-136,5306,6606,4706,5101,551,5006,510
2022-01-126,4806,5706,4206,5301,435,6006,530
2022-01-116,7006,7106,3506,3801,877,6006,380
2022-01-076,7306,8206,6306,7001,543,1006,700
2022-01-066,8806,8806,6206,6502,526,3006,650
2022-01-056,7307,0506,7307,0302,303,7007,030
2022-01-046,7206,8806,6606,8001,670,0006,800

分割・併合履歴 : [1985-02-25]1株→1.2株 [1984-02-25]1株→1.1株