6976 太陽誘電(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-28802816801815206,000815
1990-12-27834834806809187,000809
1990-12-26810839810834182,000834
1990-12-2584584580080072,000800
1990-12-2186086084685282,000852
1990-12-2088088186586583,000865
1990-12-19890890875879131,000879
1990-12-1888588587087075,000870
1990-12-17880880875880125,000880
1990-12-14880900880890123,000890
1990-12-13885890870890140,000890
1990-12-12861877852877316,000877
1990-12-11869869845850166,000850
1990-12-10866891860860246,000860
1990-12-07865865849860243,000860
1990-12-06860860825825110,000825
1990-12-05850850810843141,000843
1990-12-0485586084384362,000843
1990-12-03860885860885121,000885
1990-11-30826850812821110,000821
1990-11-29850850820832158,000832
1990-11-2890090086786779,000867
1990-11-27915925900905117,000905
1990-11-2690090589090572,000905
1990-11-2287388086588062,000880
1990-11-21860875860860112,000860
1990-11-2091591588088050,000880
1990-11-19925940920920130,000920
1990-11-1694094092092441,000924
1990-11-1594095093595074,000950
1990-11-1495295593994040,000940
1990-11-13931951931951100,000951
1990-11-09911920909915203,000915
1990-11-08940940910911217,000911
1990-11-07970970950950100,000950
1990-11-06990990970970171,000970
1990-11-059801,010980980105,000980
1990-11-02987990980990127,000990
1990-11-011,0301,030990997248,000997
1990-10-311,0401,0501,0301,030138,0001,030
1990-10-301,0601,0601,0301,040209,0001,040
1990-10-291,0201,0601,0201,050148,0001,050
1990-10-261,0501,0601,0301,030196,0001,030
1990-10-251,0601,0701,0401,060199,0001,060
1990-10-241,0701,0801,0301,050319,0001,050
1990-10-231,0201,0601,0201,050417,0001,050
1990-10-221,0001,020990990440,000990
1990-10-199901,000980980238,000980
1990-10-1898098196198069,000980
1990-10-179801,000970980182,000980
1990-10-169991,00099099099,000990
1990-10-151,0001,010989995113,000995
1990-10-1295099095099065,000990
1990-10-11961973960960229,000960
1990-10-091,0401,0401,0001,000197,0001,000
1990-10-081,0201,0401,0101,020451,0001,020
1990-10-059561,030956992262,000992
1990-10-04950960940954213,000954
1990-10-03975975940940393,000940
1990-10-02915925915925230,000925
1990-10-01850850820825260,000825
1990-09-28890900830830279,000830
1990-09-27920950900900354,000900
1990-09-261,0101,030950950483,000950
1990-09-251,0301,030999999191,000999
1990-09-211,0201,0801,0101,030320,0001,030
1990-09-201,0301,0501,0201,030209,0001,030
1990-09-191,0801,1001,0201,020437,0001,020
1990-09-181,0501,0601,0001,060440,0001,060
1990-09-171,1101,1401,0901,140376,0001,140
1990-09-141,2101,2501,2001,210193,0001,210
1990-09-131,2401,2501,2001,200171,0001,200
1990-09-121,2301,2401,2201,23091,0001,230
1990-09-111,2301,2501,2101,210235,0001,210
1990-09-101,1901,2601,1901,240145,0001,240
1990-09-071,1901,2301,1501,200174,0001,200
1990-09-061,1901,2101,1801,210131,0001,210
1990-09-051,2201,2301,1601,200219,0001,200
1990-09-041,2901,3401,2401,240151,0001,240
1990-09-031,3801,3801,2901,290106,0001,290
1990-08-311,3201,4201,3201,390331,0001,390
1990-08-301,2601,3101,2601,300118,0001,300
1990-08-291,2801,2901,2501,25079,0001,250
1990-08-281,3301,3301,3001,320160,0001,320
1990-08-271,2501,2901,2301,280116,0001,280
1990-08-241,1801,2701,1601,210406,0001,210
1990-08-231,2001,2001,2001,20089,0001,200
1990-08-221,3201,4001,3201,40098,0001,400
1990-08-211,4601,4801,4301,450250,0001,450
1990-08-201,4501,4901,4501,460101,0001,460
1990-08-171,4501,5001,4501,500269,0001,500
1990-08-161,4801,5201,4801,500289,0001,500
1990-08-151,4101,5501,4101,510385,0001,510
1990-08-141,3801,4001,3701,400310,0001,400
1990-08-131,4101,4301,3701,380246,0001,380
1990-08-101,4501,4901,4301,450200,0001,450
1990-08-091,5201,5201,4501,460208,0001,460
1990-08-081,4301,5201,4001,500406,0001,500
1990-08-071,4001,5001,4001,440247,0001,440
1990-08-061,5601,5601,4501,510162,0001,510
1990-08-031,6001,6301,5801,580240,0001,580
1990-08-021,6401,6701,6301,630244,0001,630
1990-08-011,6901,6901,6301,680368,0001,680
1990-07-311,6601,6901,6401,690399,0001,690
1990-07-301,6701,6801,6401,670179,0001,670
1990-07-271,7201,7201,6501,690342,0001,690
1990-07-261,7001,7301,7001,730404,0001,730
1990-07-251,6701,7301,6701,730299,0001,730
1990-07-241,6801,7001,6701,680489,0001,680
1990-07-231,7301,7501,7001,710338,0001,710
1990-07-201,7101,7701,7001,7501,291,0001,750
1990-07-191,7501,7601,7301,740771,0001,740
1990-07-181,7401,7701,7301,7501,379,0001,750
1990-07-171,8001,8101,7601,7703,069,0001,770
1990-07-161,7601,8101,7501,7806,447,0001,780
1990-07-131,6701,7401,6601,74010,149,0001,740
1990-07-121,6301,6501,6201,640482,0001,640
1990-07-111,6201,6601,6201,6501,585,0001,650
1990-07-101,6201,6701,6001,6502,417,0001,650
1990-07-091,6201,6201,5901,600309,0001,600
1990-07-061,6501,6501,6101,6201,334,0001,620
1990-07-051,6001,6401,5901,6401,812,0001,640
1990-07-041,6301,6301,5801,5801,062,0001,580
1990-07-031,5001,6201,5001,6101,427,0001,610
1990-07-021,5001,5201,5001,520122,0001,520
1990-06-291,5601,5701,5301,530331,0001,530
1990-06-281,5301,5601,5301,560309,0001,560
1990-06-271,5501,5801,5201,560610,0001,560
1990-06-261,4601,5001,4501,500293,0001,500
1990-06-251,4501,5101,4501,470333,0001,470
1990-06-221,4501,5401,4501,520483,0001,520
1990-06-211,4501,4601,4401,450241,0001,450
1990-06-201,4401,4601,4301,460213,0001,460
1990-06-191,4701,4701,4301,440170,0001,440
1990-06-181,4901,5101,4801,49093,0001,490
1990-06-151,5201,5601,5201,520218,0001,520
1990-06-141,5401,5601,5401,550209,0001,550
1990-06-131,5501,5901,5501,570441,0001,570
1990-06-121,4701,5601,4701,550733,0001,550
1990-06-111,5001,5001,4901,500133,0001,500
1990-06-081,4801,5301,4801,530327,0001,530
1990-06-071,5301,5401,5201,530327,0001,530
1990-06-061,5701,5701,5401,560441,0001,560
1990-06-051,5201,5501,5201,550201,0001,550
1990-06-041,5501,5501,5301,530128,0001,530
1990-06-011,5401,5601,5201,540269,0001,540
1990-05-311,6001,6001,5301,560630,0001,560
1990-05-301,6101,6201,5801,6001,375,0001,600
1990-05-291,6201,6501,5601,5702,994,0001,570
1990-05-281,5501,6001,5301,600650,0001,600
1990-05-251,5701,5701,5501,560570,0001,560
1990-05-241,6201,6201,5601,5801,495,0001,580
1990-05-231,5801,6201,5701,5904,946,0001,590
1990-05-221,4101,5101,3801,5101,121,0001,510
1990-05-211,3801,4201,3801,42063,0001,420
1990-05-181,4001,4001,3801,400144,0001,400
1990-05-171,3801,3901,3701,39063,0001,390
1990-05-161,3901,3901,3801,38039,0001,380
1990-05-151,4201,4201,3901,39067,0001,390
1990-05-141,4401,4401,3901,440150,0001,440
1990-05-111,3901,4201,3701,420127,0001,420
1990-05-101,3701,3901,3701,390100,0001,390
1990-05-091,4101,4101,3701,390223,0001,390
1990-05-081,4001,4001,3601,370165,0001,370
1990-05-071,3801,4001,3801,38037,0001,380
1990-05-021,3401,4001,3401,40071,0001,400
1990-05-011,3301,3501,3201,34078,0001,340
1990-04-271,3901,3901,3501,35092,0001,350
1990-04-261,3801,3901,3701,37061,0001,370
1990-04-251,3801,3801,3401,340102,0001,340
1990-04-241,4201,4201,3401,370100,0001,370
1990-04-231,4101,4201,3801,400126,0001,400
1990-04-201,4101,4201,3901,400128,0001,400
1990-04-191,4101,4201,3801,400252,0001,400
1990-04-181,3901,4201,3701,370203,0001,370
1990-04-171,4001,4201,3801,40069,0001,400
1990-04-161,4001,4201,4001,400205,0001,400
1990-04-131,4301,4501,4101,440478,0001,440
1990-04-121,4101,4501,4101,4401,288,0001,440
1990-04-111,3001,3901,3001,380563,0001,380
1990-04-101,2901,3001,2701,290131,0001,290
1990-04-091,2901,3101,2601,310147,0001,310
1990-04-061,1801,2801,1801,280170,0001,280
1990-04-051,1801,2101,1001,200239,0001,200
1990-04-041,2901,3301,2001,220211,0001,220
1990-04-031,2501,3501,2301,350269,0001,350
1990-04-021,3001,3001,2501,25082,0001,250
1990-03-301,3701,3701,3301,350194,0001,350
1990-03-291,3801,3801,3601,360198,0001,360
1990-03-281,2901,3401,2801,340169,0001,340
1990-03-271,3101,3201,2701,270168,0001,270
1990-03-261,2801,3301,2601,300263,0001,300
1990-03-231,2001,2901,2001,240161,0001,240
1990-03-221,1901,2001,1801,190191,0001,190
1990-03-201,3001,3301,2001,250136,0001,250
1990-03-191,3701,3801,2801,280121,0001,280
1990-03-161,4001,4401,3801,38097,0001,380
1990-03-151,4401,4401,4201,420171,0001,420
1990-03-141,4501,4601,4301,460222,0001,460
1990-03-131,4101,4701,4101,450158,0001,450
1990-03-121,4201,4301,4001,430161,0001,430
1990-03-091,4301,4401,4201,430186,0001,430
1990-03-081,4201,4401,4001,440122,0001,440
1990-03-071,4301,4301,4001,42092,0001,420
1990-03-061,4501,4701,4301,430115,0001,430
1990-03-051,4701,4901,4701,470124,0001,470
1990-03-021,4501,4701,4301,430362,0001,430
1990-03-011,4701,4901,4501,460170,0001,460
1990-02-281,4501,4801,4501,480122,0001,480
1990-02-271,4501,4501,3701,410175,0001,410
1990-02-261,4501,4501,3501,420139,0001,420
1990-02-231,5001,5301,4601,490400,0001,490
1990-02-221,4601,5101,4401,510195,0001,510
1990-02-211,4901,5001,4501,450251,0001,450
1990-02-201,5001,5001,4901,500148,0001,500
1990-02-191,5101,5401,5001,500108,0001,500
1990-02-161,5401,5401,5201,540236,0001,540
1990-02-151,5201,5501,5201,540228,0001,540
1990-02-141,5301,5301,5201,520116,0001,520
1990-02-131,5201,5401,5201,53047,0001,530
1990-02-091,5501,5501,5201,520177,0001,520
1990-02-081,5501,5501,5401,550156,0001,550
1990-02-071,5601,5601,5501,55064,0001,550
1990-02-061,5501,5701,5501,550273,0001,550
1990-02-051,5401,5601,5401,550322,0001,550
1990-02-021,5601,5801,5401,540431,0001,540
1990-02-011,6001,6201,5701,5801,215,0001,580
1990-01-311,5501,5901,5501,590522,0001,590
1990-01-301,6001,6001,5501,570861,0001,570
1990-01-291,5901,6201,5701,6001,390,0001,600
1990-01-261,5601,5801,5601,570451,0001,570
1990-01-251,5401,5601,5101,560327,0001,560
1990-01-241,5401,5601,5001,500186,0001,500
1990-01-231,5301,5401,4901,540250,0001,540
1990-01-221,5601,5601,5401,54076,0001,540
1990-01-191,5501,5501,5001,55087,0001,550
1990-01-181,5701,5701,4801,540311,0001,540
1990-01-171,5601,5701,5401,570139,0001,570
1990-01-161,5601,5701,5001,520211,0001,520
1990-01-121,5601,6001,5601,590798,0001,590
1990-01-111,5501,5601,5301,560438,0001,560
1990-01-101,5501,5501,5101,550289,0001,550
1990-01-091,5301,5501,5201,550250,0001,550
1990-01-081,5601,5601,5201,520151,0001,520
1990-01-051,5601,5601,5201,530257,0001,530
1990-01-041,5401,5401,5101,54075,0001,540

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