6976 太陽誘電(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	906	914	900	901	62,000	901
1985-12-27	910	911	905	905	95,000	905
1985-12-26	927	928	912	928	131,000	928
1985-12-25	920	930	916	928	68,000	928
1985-12-24	920	922	910	912	134,000	912
1985-12-23	915	936	910	920	40,000	920
1985-12-21	910	915	909	909	49,000	909
1985-12-20	923	923	910	920	667,000	920
1985-12-19	942	943	925	926	82,000	926
1985-12-18	943	943	935	943	78,000	943
1985-12-17	955	960	938	943	187,000	943
1985-12-16	966	975	950	955	454,000	955
1985-12-13	961	970	955	958	242,000	958
1985-12-12	986	988	955	960	641,000	960
1985-12-11	953	980	946	976	1,046,000	976
1985-12-10	914	938	907	933	287,000	933
1985-12-09	901	915	901	915	83,000	915
1985-12-07	915	920	900	900	189,000	900
1985-12-06	925	925	910	911	286,000	911
1985-12-05	901	920	900	905	220,000	905
1985-12-04	891	900	891	900	67,000	900
1985-12-03	900	900	891	895	71,000	895
1985-12-02	920	920	899	910	23,000	910
1985-11-30	900	910	895	910	42,000	910
1985-11-29	910	911	903	903	50,000	903
1985-11-28	910	918	905	910	83,000	910
1985-11-27	922	922	905	906	113,000	906
1985-11-26	900	920	885	902	83,000	902
1985-11-25	937	937	910	910	120,000	910
1985-11-22	930	940	915	930	343,000	930
1985-11-21	935	935	915	920	299,000	920
1985-11-20	898	940	898	935	461,000	935
1985-11-19	900	905	890	898	147,000	898
1985-11-18	895	909	894	896	197,000	896
1985-11-16	874	889	874	889	114,000	889
1985-11-15	865	874	864	872	194,000	872
1985-11-14	873	875	850	865	80,000	865
1985-11-13	875	875	872	872	77,000	872
1985-11-12	880	880	870	872	129,000	872
1985-11-11	890	894	875	880	54,000	880
1985-11-08	886	895	881	890	83,000	890
1985-11-07	889	894	885	885	87,000	885
1985-11-06	872	886	872	879	113,000	879
1985-11-05	875	880	870	870	64,000	870
1985-11-02	880	889	860	889	45,000	889
1985-11-01	909	909	876	889	181,000	889
1985-10-31	918	919	891	900	485,000	900
1985-10-30	889	908	875	908	218,000	908
1985-10-29	915	915	882	895	291,000	895
1985-10-28	891	926	890	920	614,000	920
1985-10-26	870	895	870	880	190,000	880
1985-10-25	885	903	875	890	842,000	890
1985-10-24	835	860	835	860	199,000	860
1985-10-23	840	845	835	836	378,000	836
1985-10-22	842	849	835	840	77,000	840
1985-10-21	850	850	837	845	39,000	845
1985-10-19	840	850	835	850	53,000	850
1985-10-18	860	864	845	846	123,000	846
1985-10-17	860	867	850	860	339,000	860
1985-10-16	828	854	825	850	397,000	850
1985-10-15	830	830	820	830	172,000	830
1985-10-14	829	836	825	830	143,000	830
1985-10-11	816	826	810	826	256,000	826
1985-10-09	805	821	805	810	226,000	810
1985-10-08	796	815	791	805	116,000	805
1985-10-07	780	797	780	797	344,000	797
1985-10-05	770	780	770	780	36,000	780
1985-10-04	781	781	775	775	79,000	775
1985-10-03	785	795	780	780	110,000	780
1985-10-02	771	790	770	782	66,000	782
1985-10-01	745	770	739	768	281,000	768
1985-09-30	754	757	732	737	208,000	737
1985-09-28	751	756	750	752	79,000	752
1985-09-27	755	755	745	745	482,000	745
1985-09-26	805	805	754	756	189,000	756
1985-09-25	814	815	805	809	91,000	809
1985-09-24	820	820	811	819	56,000	819
1985-09-21	815	819	810	810	37,000	810
1985-09-20	819	820	810	820	47,000	820
1985-09-19	829	831	818	824	47,000	824
1985-09-18	835	841	825	825	58,000	825
1985-09-17	831	849	825	845	44,000	845
1985-09-13	835	835	815	820	142,000	820
1985-09-12	855	855	840	841	147,000	841
1985-09-11	844	861	835	859	233,000	859
1985-09-10	835	845	830	840	57,000	840
1985-09-09	805	840	805	835	38,000	835
1985-09-07	800	802	795	802	82,000	802
1985-09-06	809	820	800	800	203,000	800
1985-09-05	800	820	800	810	92,000	810
1985-09-04	804	804	800	801	64,000	801
1985-09-03	804	804	800	804	54,000	804
1985-09-02	805	805	801	805	46,000	805
1985-08-31	801	810	801	802	69,000	802
1985-08-30	810	810	800	800	192,000	800
1985-08-29	820	820	805	820	255,000	820
1985-08-28	838	839	815	820	99,000	820
1985-08-27	835	842	835	839	53,000	839
1985-08-26	832	833	831	832	68,000	832
1985-08-24	831	833	830	832	31,000	832
1985-08-23	821	835	820	827	217,000	827
1985-08-22	820	828	815	823	118,000	823
1985-08-21	836	842	822	823	159,000	823
1985-08-20	863	865	829	829	121,000	829
1985-08-19	865	875	865	865	111,000	865
1985-08-17	865	866	865	865	93,000	865
1985-08-16	865	880	865	865	76,000	865
1985-08-15	865	865	864	865	65,000	865
1985-08-14	860	878	860	864	73,000	864
1985-08-13	860	870	851	862	60,000	862
1985-08-12	855	865	855	865	17,000	865
1985-08-09	878	878	865	865	66,000	865
1985-08-08	890	900	875	880	119,000	880
1985-08-07	870	919	870	900	239,000	900
1985-08-06	841	900	840	890	336,000	890
1985-08-05	840	851	840	840	131,000	840
1985-08-03	840	840	840	840	82,000	840
1985-08-02	849	890	849	890	208,000	890
1985-08-01	853	853	833	849	236,000	849
1985-07-31	795	820	785	813	215,000	813
1985-07-30	818	818	770	779	153,000	779
1985-07-29	841	841	820	820	119,000	820
1985-07-27	830	852	830	841	66,000	841
1985-07-26	830	835	830	830	64,000	830
1985-07-25	875	885	855	868	79,000	868
1985-07-24	880	885	876	876	45,000	876
1985-07-23	880	890	876	880	61,000	880
1985-07-22	880	882	880	880	51,000	880
1985-07-20	880	882	880	880	17,000	880
1985-07-19	890	890	880	880	60,000	880
1985-07-18	890	891	885	885	43,000	885
1985-07-17	890	910	875	875	108,000	875
1985-07-16	875	880	875	880	51,000	880
1985-07-15	882	882	875	875	111,000	875
1985-07-12	891	895	890	890	74,000	890
1985-07-11	890	910	880	910	134,000	910
1985-07-10	890	900	890	900	53,000	900
1985-07-09	900	901	890	891	92,000	891
1985-07-08	901	905	890	901	75,000	901
1985-07-06	900	900	900	900	38,000	900
1985-07-05	900	906	900	905	51,000	905
1985-07-04	905	906	900	906	144,000	906
1985-07-03	920	920	914	916	42,000	916
1985-07-02	925	930	920	925	95,000	925
1985-07-01	920	930	920	925	38,000	925
1985-06-29	920	920	908	920	48,000	920
1985-06-28	909	930	900	920	148,000	920
1985-06-27	909	910	905	905	67,000	905
1985-06-26	908	910	902	908	278,000	908
1985-06-25	910	920	906	909	67,000	909
1985-06-24	901	915	891	915	105,000	915
1985-06-22	885	899	885	891	34,000	891
1985-06-21	870	876	865	875	203,000	875
1985-06-20	874	880	860	865	115,000	865
1985-06-19	901	910	875	875	149,000	875
1985-06-18	911	920	895	895	135,000	895
1985-06-17	910	924	910	911	29,000	911
1985-06-15	910	910	900	910	88,000	910
1985-06-14	910	910	910	910	38,000	910
1985-06-13	915	928	915	915	104,000	915
1985-06-12	915	925	915	915	78,000	915
1985-06-11	900	918	900	910	237,000	910
1985-06-10	890	910	890	910	134,000	910
1985-06-07	906	920	895	910	263,000	910
1985-06-06	912	929	903	909	37,000	909
1985-06-05	901	912	901	902	116,000	902
1985-06-04	872	909	872	900	174,000	900
1985-06-03	902	902	870	872	167,000	872
1985-06-01	930	932	900	900	117,000	900
1985-05-31	955	960	932	932	222,000	932
1985-05-30	965	966	955	957	112,000	957
1985-05-29	958	979	958	966	156,000	966
1985-05-28	960	965	950	960	115,000	960
1985-05-27	970	970	960	961	107,000	961
1985-05-25	970	972	965	970	82,000	970
1985-05-24	986	990	980	980	183,000	980
1985-05-23	1,000	1,000	984	985	244,000	985
1985-05-22	1,040	1,040	1,020	1,020	110,000	1,020
1985-05-21	1,020	1,060	1,000	1,020	113,000	1,020
1985-05-20	1,010	1,020	997	1,020	177,000	1,020
1985-05-18	991	1,000	990	992	63,000	992
1985-05-17	984	1,010	984	985	134,000	985
1985-05-16	980	1,000	979	982	92,000	982
1985-05-15	1,010	1,010	985	990	228,000	990
1985-05-14	1,010	1,020	1,010	1,010	119,000	1,010
1985-05-13	1,010	1,020	1,010	1,010	174,000	1,010
1985-05-10	1,020	1,030	1,010	1,020	71,000	1,020
1985-05-09	1,020	1,040	1,020	1,040	53,000	1,040
1985-05-08	1,010	1,090	1,010	1,090	110,000	1,090
1985-05-07	1,020	1,020	1,010	1,010	110,000	1,010
1985-05-04	1,040	1,050	1,010	1,020	64,000	1,020
1985-05-02	1,050	1,060	1,050	1,050	106,000	1,050
1985-05-01	1,020	1,040	1,010	1,040	130,000	1,040
1985-04-30	1,030	1,040	1,010	1,010	42,000	1,010
1985-04-27	1,020	1,040	1,010	1,010	143,000	1,010
1985-04-26	1,050	1,070	1,040	1,040	202,000	1,040
1985-04-25	1,060	1,070	1,040	1,070	243,000	1,070
1985-04-24	1,080	1,090	1,050	1,080	258,000	1,080
1985-04-23	1,090	1,090	1,050	1,080	440,000	1,080
1985-04-22	1,060	1,120	1,040	1,100	484,000	1,100
1985-04-20	1,060	1,110	1,050	1,080	443,000	1,080
1985-04-19	1,000	1,060	1,000	1,050	308,000	1,050
1985-04-18	1,030	1,030	990	1,000	95,000	1,000
1985-04-17	955	1,050	955	1,050	137,000	1,050
1985-04-16	1,010	1,020	955	955	205,000	955
1985-04-15	1,020	1,040	1,010	1,010	98,000	1,010
1985-04-12	1,030	1,040	1,020	1,040	111,000	1,040
1985-04-11	1,050	1,050	1,030	1,030	92,000	1,030
1985-04-10	1,040	1,070	1,020	1,020	187,000	1,020
1985-04-09	1,100	1,100	1,080	1,080	340,000	1,080
1985-04-08	1,040	1,100	1,030	1,100	143,000	1,100
1985-04-06	1,040	1,050	1,040	1,040	52,000	1,040
1985-04-05	1,050	1,050	1,040	1,040	131,000	1,040
1985-04-04	1,040	1,050	1,040	1,050	156,000	1,050
1985-04-03	1,050	1,050	1,040	1,040	86,000	1,040
1985-04-02	1,040	1,050	1,040	1,040	111,000	1,040
1985-04-01	1,050	1,060	1,040	1,040	172,000	1,040
1985-03-30	1,050	1,060	1,040	1,050	194,000	1,050
1985-03-29	1,060	1,080	1,050	1,050	268,000	1,050
1985-03-28	1,120	1,120	1,080	1,100	203,000	1,100
1985-03-27	1,120	1,130	1,050	1,110	492,000	1,110
1985-03-26	1,120	1,170	1,110	1,110	566,000	1,110
1985-03-25	1,150	1,150	1,120	1,120	297,000	1,120
1985-03-23	1,150	1,160	1,140	1,150	95,000	1,150
1985-03-22	1,150	1,160	1,140	1,160	247,000	1,160
1985-03-20	1,170	1,180	1,140	1,140	978,000	1,140
1985-03-19	1,140	1,170	1,140	1,150	650,000	1,150
1985-03-18	1,170	1,170	1,140	1,150	477,000	1,150
1985-03-16	1,150	1,170	1,140	1,170	731,000	1,170
1985-03-15	1,130	1,150	1,130	1,150	862,000	1,150
1985-03-14	1,130	1,140	1,120	1,130	305,000	1,130
1985-03-13	1,120	1,140	1,120	1,120	602,000	1,120
1985-03-12	1,110	1,120	1,100	1,110	220,000	1,110
1985-03-11	1,110	1,130	1,100	1,110	315,000	1,110
1985-03-08	1,110	1,110	1,090	1,110	280,000	1,110
1985-03-07	1,130	1,160	1,110	1,130	1,717,000	1,130
1985-03-06	1,120	1,140	1,090	1,140	1,181,000	1,140
1985-03-05	1,070	1,120	1,070	1,100	852,000	1,100
1985-03-04	1,080	1,090	1,060	1,070	118,000	1,070
1985-03-02	1,090	1,090	1,060	1,080	213,000	1,080
1985-03-01	1,070	1,110	1,060	1,090	508,000	1,090
1985-02-28	1,060	1,070	1,040	1,060	369,000	1,060
1985-02-27	1,070	1,070	1,030	1,070	601,000	1,070
1985-02-26	1,070	1,100	1,050	1,050	1,329,000	1,050
1985-02-25	1,160	1,180	1,130	1,160	1,459,000	1,160
1985-02-23	1,400	1,400	1,380	1,390	1,407,001	1,158.33
1985-02-22	1,400	1,400	1,380	1,400	1,786,001	1,166.67
1985-02-21	1,370	1,390	1,360	1,390	2,129,001	1,158.33
1985-02-20	1,350	1,360	1,330	1,360	2,472,001	1,133.33
1985-02-19	1,320	1,340	1,310	1,340	840,000	1,116.67
1985-02-18	1,330	1,330	1,300	1,300	780,000	1,083.33
1985-02-16	1,330	1,330	1,300	1,330	675,000	1,108.33
1985-02-15	1,280	1,350	1,270	1,330	2,143,001	1,108.33
1985-02-14	1,240	1,250	1,230	1,250	800,000	1,041.67
1985-02-13	1,230	1,240	1,220	1,230	322,000	1,025
1985-02-12	1,230	1,250	1,210	1,240	393,000	1,033.33
1985-02-08	1,230	1,240	1,220	1,230	656,000	1,025
1985-02-07	1,220	1,240	1,220	1,220	634,000	1,016.67
1985-02-06	1,200	1,220	1,200	1,220	375,000	1,016.67
1985-02-05	1,190	1,190	1,170	1,170	192,000	975
1985-02-04	1,210	1,220	1,170	1,190	435,000	991.67
1985-02-02	1,180	1,200	1,170	1,190	123,000	991.67
1985-02-01	1,210	1,220	1,180	1,180	399,000	983.33
1985-01-31	1,180	1,220	1,170	1,190	738,000	991.67
1985-01-30	1,180	1,180	1,150	1,150	469,000	958.33
1985-01-29	1,180	1,200	1,160	1,190	784,000	991.67
1985-01-28	1,090	1,100	1,080	1,080	77,000	900
1985-01-26	1,080	1,100	1,080	1,100	64,000	916.67
1985-01-25	1,100	1,100	1,080	1,090	107,000	908.33
1985-01-24	1,120	1,130	1,110	1,120	32,000	933.33
1985-01-23	1,130	1,130	1,120	1,120	94,000	933.33
1985-01-22	1,140	1,150	1,120	1,140	350,000	950
1985-01-21	1,100	1,150	1,080	1,140	249,000	950
1985-01-19	1,100	1,100	1,080	1,080	85,000	900
1985-01-18	1,080	1,130	1,080	1,100	159,000	916.67
1985-01-17	1,120	1,130	1,100	1,100	123,000	916.67
1985-01-16	1,100	1,120	1,090	1,120	173,000	933.33
1985-01-14	1,100	1,100	1,090	1,100	97,000	916.67
1985-01-11	1,090	1,110	1,090	1,100	142,000	916.67
1985-01-10	1,080	1,100	1,080	1,090	180,000	908.33
1985-01-09	1,060	1,080	1,050	1,060	137,000	883.33
1985-01-08	1,050	1,080	1,030	1,080	197,000	900
1985-01-07	1,090	1,090	1,050	1,050	72,000	875
1985-01-05	1,100	1,100	1,080	1,080	193,000	900
1985-01-04	1,060	1,120	1,060	1,120	39,000	933.33

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