6976 太陽誘電(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,1101,1201,0601,12093,0001,120
1987-12-261,1201,1501,1101,12061,0001,120
1987-12-251,1601,1601,1201,140185,0001,140
1987-12-241,1901,1901,1601,160126,0001,160
1987-12-231,1601,1901,1501,190194,0001,190
1987-12-221,1801,1801,1401,150108,0001,150
1987-12-211,1601,1601,1401,16072,0001,160
1987-12-181,1201,1301,1101,120100,0001,120
1987-12-171,1301,1301,1101,120150,0001,120
1987-12-161,1401,1401,1301,13053,0001,130
1987-12-151,1401,1401,1201,12054,0001,120
1987-12-141,1301,1501,1201,12098,0001,120
1987-12-111,1401,1601,1401,150107,0001,150
1987-12-101,1801,1901,1501,190145,0001,190
1987-12-091,2101,2101,1501,150203,0001,150
1987-12-081,1901,2001,1801,200296,0001,200
1987-12-071,1601,2101,1601,170432,0001,170
1987-12-051,1201,2001,1201,170368,0001,170
1987-12-041,1601,1701,1001,110239,0001,110
1987-12-031,2001,2201,1701,170475,0001,170
1987-12-021,1301,2501,0801,2201,248,0001,220
1987-12-011,0501,1101,0501,110145,0001,110
1987-11-301,1101,1101,0701,08071,0001,080
1987-11-281,1001,1001,0801,09084,0001,090
1987-11-271,1101,1301,0901,100166,0001,100
1987-11-261,1501,1501,1101,110182,0001,110
1987-11-251,1601,1701,1301,130310,0001,130
1987-11-241,1201,1501,1101,150177,0001,150
1987-11-201,1101,1301,1001,11084,0001,110
1987-11-191,1401,1501,1101,12062,0001,120
1987-11-181,0801,1501,0701,150164,0001,150
1987-11-171,1301,1301,0901,090209,0001,090
1987-11-161,1101,1501,1001,110398,0001,110
1987-11-131,1101,1201,0701,070667,0001,070
1987-11-121,0301,0701,0001,030623,0001,030
1987-11-111,0301,0401,0001,000378,0001,000
1987-11-101,0401,0601,0001,010205,0001,010
1987-11-091,0801,0901,0501,06094,0001,060
1987-11-071,0901,1001,0501,060281,0001,060
1987-11-061,0801,1401,0701,070624,0001,070
1987-11-051,1101,1201,0801,090204,0001,090
1987-11-041,1101,1301,1101,120145,0001,120
1987-11-021,1501,1501,1301,150167,0001,150
1987-10-311,1401,1701,1301,130167,0001,130
1987-10-301,1101,1301,1001,110307,0001,110
1987-10-291,0701,1301,0701,070987,0001,070
1987-10-281,1801,2001,1301,130261,0001,130
1987-10-271,0901,2001,0701,200953,0001,200
1987-10-261,1101,1401,0901,110828,0001,110
1987-10-241,1701,2101,0801,090540,0001,090
1987-10-231,1801,2301,1301,150414,0001,150
1987-10-221,3401,3601,2801,280376,0001,280
1987-10-211,2601,2801,2101,280537,0001,280
1987-10-201,1601,1601,1601,160150,0001,160
1987-10-191,3401,3901,3301,360384,0001,360
1987-10-161,3501,4101,3401,410322,0001,410
1987-10-151,4001,4201,3501,360915,0001,360
1987-10-141,4401,4701,4301,4301,263,0001,430
1987-10-131,4501,4901,4501,460829,0001,460
1987-10-121,5001,5301,5001,500334,0001,500
1987-10-091,5701,5701,5201,550547,0001,550
1987-10-081,6001,6101,5601,560629,0001,560
1987-10-071,5601,6501,5601,6002,349,0001,600
1987-10-061,5901,6001,5601,600763,0001,600
1987-10-051,5801,5901,5601,590314,0001,590
1987-10-031,5701,5901,5501,590258,0001,590
1987-10-021,5901,6001,5101,510893,0001,510
1987-10-011,5901,6201,5601,5606,878,0001,560
1987-09-301,4801,5601,4701,5602,200,0001,560
1987-09-291,4901,5001,4501,460344,0001,460
1987-09-281,4701,4701,4301,470231,0001,470
1987-09-261,4501,4801,4401,480168,0001,480
1987-09-251,4301,4501,4001,450203,0001,450
1987-09-241,4201,4501,3801,440158,0001,440
1987-09-221,4101,4201,3801,400203,0001,400
1987-09-211,4001,4301,4001,420185,0001,420
1987-09-181,4001,4301,4001,410143,0001,410
1987-09-171,4301,4401,3901,400222,0001,400
1987-09-161,4701,4701,4101,450417,0001,450
1987-09-141,4801,5001,4501,460520,0001,460
1987-09-111,4001,4401,4001,440230,0001,440
1987-09-101,3701,4001,3501,400361,0001,400
1987-09-091,3901,4101,3601,400329,0001,400
1987-09-081,3501,4001,3401,360359,0001,360
1987-09-071,3501,3501,3201,330120,0001,330
1987-09-051,3701,3901,2901,290267,0001,290
1987-09-041,3501,3901,3501,390165,0001,390
1987-09-031,3401,3901,3201,37095,0001,370
1987-09-021,3701,3701,3201,320405,0001,320
1987-09-011,4001,4001,3701,370113,0001,370
1987-08-311,3801,3901,3601,39049,0001,390
1987-08-291,3501,4001,3501,400192,0001,400
1987-08-281,3901,3901,3501,360180,0001,360
1987-08-271,4201,4501,3901,430480,0001,430
1987-08-261,4201,4301,3701,400320,0001,400
1987-08-251,4001,4101,3701,390340,0001,390
1987-08-241,3501,3901,3401,370359,0001,370
1987-08-221,3701,3801,3401,360389,0001,360
1987-08-211,4201,4401,3801,380599,0001,380
1987-08-201,4001,4001,3701,400385,0001,400
1987-08-191,4201,4301,3501,4101,051,0001,410
1987-08-181,5501,5501,4801,490280,0001,490
1987-08-171,5501,5801,5401,550580,0001,550
1987-08-141,5601,5801,5401,5801,816,0001,580
1987-08-131,5101,5401,4901,540757,0001,540
1987-08-121,5001,5201,4801,510472,0001,510
1987-08-111,4701,5001,4601,500822,0001,500
1987-08-101,4501,5001,4501,500235,0001,500
1987-08-071,4501,4601,4501,460258,0001,460
1987-08-061,4701,4801,4501,470604,0001,470
1987-08-051,4501,4901,4501,450534,0001,450
1987-08-041,4301,5001,4301,470933,0001,470
1987-08-031,5001,5201,4501,470998,0001,470
1987-08-011,4801,5101,4801,480459,0001,480
1987-07-311,5201,5601,4601,5102,320,0001,510
1987-07-301,5801,5901,5001,5504,773,0001,550
1987-07-291,4601,5601,4401,5606,926,0001,560
1987-07-281,3901,4201,3801,4201,031,0001,420
1987-07-271,4001,4001,3501,360295,0001,360
1987-07-251,3701,3801,3501,380347,0001,380
1987-07-241,3601,4201,3401,4001,052,0001,400
1987-07-231,3501,3601,2901,340553,0001,340
1987-07-221,3901,4201,3201,3201,435,0001,320
1987-07-211,3801,4501,3501,4103,022,0001,410
1987-07-201,4201,4301,3401,4001,783,0001,400
1987-07-171,3001,4101,2901,3903,889,0001,390
1987-07-161,2601,2901,2501,290361,0001,290
1987-07-151,2101,2801,2101,280442,0001,280
1987-07-141,2501,2501,2201,22042,0001,220
1987-07-131,2301,2801,2001,280151,0001,280
1987-07-101,2201,2701,2001,230454,0001,230
1987-07-091,2001,2201,1601,220158,0001,220
1987-07-081,2501,2601,2001,200297,0001,200
1987-07-071,2601,2701,2201,230181,0001,230
1987-07-061,2501,2801,2301,250127,0001,250
1987-07-041,2601,3001,2601,290126,0001,290
1987-07-031,3201,3301,2601,300938,0001,300
1987-07-021,2601,3001,2601,300357,0001,300
1987-07-011,2901,3001,2801,280424,0001,280
1987-06-301,2801,3101,2501,280707,0001,280
1987-06-291,2301,2401,2101,220293,0001,220
1987-06-271,2601,2601,2101,210393,0001,210
1987-06-261,3501,3501,2501,300663,0001,300
1987-06-251,3001,3301,2801,330967,0001,330
1987-06-241,3301,3601,2701,3202,514,0001,320
1987-06-231,2801,3101,2601,3001,648,0001,300
1987-06-221,2701,2801,2301,260368,0001,260
1987-06-191,2201,2701,2001,250592,0001,250
1987-06-181,2401,2401,1601,230273,0001,230
1987-06-171,2501,2601,2201,240666,0001,240
1987-06-161,2901,3101,2101,2101,634,0001,210
1987-06-151,2601,2701,2201,270792,0001,270
1987-06-121,2401,2501,1901,2501,328,0001,250
1987-06-111,1401,2501,1401,220718,0001,220
1987-06-101,1601,1601,1201,130174,0001,130
1987-06-091,1701,1901,1501,190177,0001,190
1987-06-081,1901,2101,1801,18093,0001,180
1987-06-061,1701,2201,1701,190129,0001,190
1987-06-051,2501,2701,1701,190802,0001,190
1987-06-041,2501,2701,2301,2301,650,0001,230
1987-06-031,1501,2401,1401,2303,016,0001,230
1987-06-021,1301,1701,1301,1701,100,0001,170
1987-06-011,1001,1201,1001,110216,0001,110
1987-05-301,1301,1401,1101,140350,0001,140
1987-05-291,1201,1401,0901,130441,0001,130
1987-05-281,1301,1401,0801,110653,0001,110
1987-05-271,1201,1401,0601,1201,946,0001,120
1987-05-261,0301,0901,0301,080445,0001,080
1987-05-251,0101,020998998115,000998
1987-05-231,0001,0201,0001,00064,0001,000
1987-05-221,0401,0501,0001,000103,0001,000
1987-05-211,0501,0601,0001,030287,0001,030
1987-05-201,0101,0809901,0601,381,0001,060
1987-05-199761,0209701,020142,0001,020
1987-05-18970980952966112,000966
1987-05-15997999980980235,000980
1987-05-141,0201,050995996794,000996
1987-05-139601,0209601,0201,039,0001,020
1987-05-12915950910950253,000950
1987-05-11912918904905124,000905
1987-05-08913922910921114,000921
1987-05-07905923900923124,000923
1987-05-06905911890900139,000900
1987-05-02920924911912227,000912
1987-05-01916930901918142,000918
1987-04-30920937910911211,000911
1987-04-28915925885920304,000920
1987-04-27845895835895331,000895
1987-04-25850850840845146,000845
1987-04-24872875841851333,000851
1987-04-23900900880888154,000888
1987-04-22916916900904207,000904
1987-04-21921944906906426,000906
1987-04-20940940910910333,000910
1987-04-17861870851860561,000860
1987-04-168328608308511,059,000851
1987-04-15860860825830356,000830
1987-04-14855870855870180,000870
1987-04-13876880860865341,000865
1987-04-10895901880886415,000886
1987-04-09918920895903298,000903
1987-04-08938940914916162,000916
1987-04-07940945939939242,000939
1987-04-06936940930930109,000930
1987-04-0496297095095048,000950
1987-04-03945960945952184,000952
1987-04-02942951938939504,000939
1987-04-01970978952952202,000952
1987-03-31896979892979208,000979
1987-03-30901902890890394,000890
1987-03-281,0001,000949949385,000949
1987-03-271,0401,0401,0101,020268,0001,020
1987-03-261,0301,0601,0201,05093,0001,050
1987-03-251,0201,0301,0201,020175,0001,020
1987-03-241,0501,0701,0201,020196,0001,020
1987-03-231,0601,1001,0601,070149,0001,070
1987-03-201,1001,1001,0601,080185,0001,080
1987-03-191,0901,1501,0801,100234,0001,100
1987-03-181,1101,1201,0901,090183,0001,090
1987-03-171,1001,1101,0901,110109,0001,110
1987-03-161,1101,1301,1101,120120,0001,120
1987-03-131,1501,1701,1201,130106,0001,130
1987-03-121,1501,2001,1401,170244,0001,170
1987-03-111,1701,1801,1301,150194,0001,150
1987-03-101,2001,2001,1501,170347,0001,170
1987-03-091,1601,1901,1601,180284,0001,180
1987-03-071,1401,1801,1301,18055,0001,180
1987-03-061,1601,1801,1401,140177,0001,140
1987-03-051,1501,2001,1201,160196,0001,160
1987-03-041,1501,1701,1501,160103,0001,160
1987-03-031,1801,1801,1301,150186,0001,150
1987-03-021,1001,1801,0801,180298,0001,180
1987-02-281,1201,1201,1001,110100,0001,110
1987-02-271,1301,1301,1101,130124,0001,130
1987-02-261,1401,1801,1401,150188,0001,150
1987-02-251,1401,1601,1301,140201,0001,140
1987-02-241,1801,1801,1201,140375,0001,140
1987-02-231,2201,2301,1601,200129,0001,200
1987-02-201,2301,2401,1901,210283,0001,210
1987-02-191,1901,2501,1901,2501,063,0001,250
1987-02-181,1001,1501,0901,150439,0001,150
1987-02-171,0801,1201,0801,110182,0001,110
1987-02-161,0701,1001,0701,10049,0001,100
1987-02-131,0801,0901,0601,070132,0001,070
1987-02-121,0901,1101,0901,090148,0001,090
1987-02-101,0901,1001,0801,090102,0001,090
1987-02-091,1001,1301,1001,130194,0001,130
1987-02-071,0601,1001,0501,090253,0001,090
1987-02-061,0601,0801,0301,040145,0001,040
1987-02-051,0601,0601,0201,060190,0001,060
1987-02-041,0601,0801,0501,060213,0001,060
1987-02-031,0801,1001,0601,060250,0001,060
1987-02-021,0801,1201,0701,080421,0001,080
1987-01-311,0601,1101,0601,080891,0001,080
1987-01-301,0601,0601,0301,050325,0001,050
1987-01-291,0801,0801,0501,080643,0001,080
1987-01-281,1001,1001,0801,080188,0001,080
1987-01-271,1001,1201,0901,12077,0001,120
1987-01-261,1101,1301,0901,100115,0001,100
1987-01-241,1101,1301,1001,13041,0001,130
1987-01-231,1401,1601,1101,13062,0001,130
1987-01-221,1801,1901,1501,150226,0001,150
1987-01-211,1201,1601,1001,160326,0001,160
1987-01-201,1101,1301,0801,110307,0001,110
1987-01-191,1001,1101,0901,090230,0001,090
1987-01-161,1301,1301,0901,090294,0001,090
1987-01-141,1601,1801,1501,150221,0001,150
1987-01-131,1801,1801,1601,160181,0001,160
1987-01-121,1801,1901,1801,190110,0001,190
1987-01-091,1801,2201,1701,180250,0001,180
1987-01-081,1801,2001,1701,180188,0001,180
1987-01-071,2201,2301,1701,170173,0001,170
1987-01-061,2201,2501,2201,230112,0001,230
1987-01-051,2101,2301,2001,21086,0001,210

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