6976 太陽誘電(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 785 | 818 | 785 | 818 | 39,000 | 818 |
| 1991-12-27 | 805 | 805 | 795 | 795 | 41,000 | 795 |
| 1991-12-26 | 801 | 805 | 785 | 786 | 35,000 | 786 |
| 1991-12-25 | 801 | 801 | 782 | 800 | 60,000 | 800 |
| 1991-12-24 | 791 | 800 | 791 | 791 | 73,000 | 791 |
| 1991-12-20 | 791 | 800 | 790 | 790 | 68,000 | 790 |
| 1991-12-19 | 805 | 806 | 790 | 791 | 89,000 | 791 |
| 1991-12-18 | 823 | 833 | 820 | 823 | 33,000 | 823 |
| 1991-12-17 | 850 | 850 | 835 | 840 | 29,000 | 840 |
| 1991-12-16 | 853 | 853 | 830 | 830 | 62,000 | 830 |
| 1991-12-13 | 860 | 860 | 844 | 852 | 96,000 | 852 |
| 1991-12-12 | 805 | 850 | 805 | 850 | 77,000 | 850 |
| 1991-12-11 | 806 | 806 | 795 | 795 | 106,000 | 795 |
| 1991-12-10 | 825 | 825 | 805 | 805 | 12,000 | 805 |
| 1991-12-09 | 825 | 840 | 825 | 829 | 39,000 | 829 |
| 1991-12-06 | 840 | 840 | 830 | 830 | 111,000 | 830 |
| 1991-12-05 | 830 | 830 | 825 | 827 | 33,000 | 827 |
| 1991-12-04 | 800 | 830 | 800 | 825 | 32,000 | 825 |
| 1991-12-03 | 790 | 805 | 781 | 790 | 126,000 | 790 |
| 1991-12-02 | 792 | 795 | 780 | 780 | 136,000 | 780 |
| 1991-11-29 | 803 | 810 | 780 | 790 | 149,000 | 790 |
| 1991-11-28 | 830 | 830 | 801 | 801 | 122,000 | 801 |
| 1991-11-27 | 831 | 832 | 830 | 830 | 44,000 | 830 |
| 1991-11-26 | 840 | 840 | 830 | 831 | 50,000 | 831 |
| 1991-11-25 | 846 | 846 | 830 | 840 | 68,000 | 840 |
| 1991-11-22 | 845 | 845 | 830 | 830 | 77,000 | 830 |
| 1991-11-21 | 859 | 860 | 830 | 835 | 82,000 | 835 |
| 1991-11-20 | 849 | 849 | 835 | 844 | 65,000 | 844 |
| 1991-11-19 | 836 | 859 | 836 | 859 | 137,000 | 859 |
| 1991-11-18 | 834 | 840 | 830 | 835 | 113,000 | 835 |
| 1991-11-15 | 861 | 870 | 853 | 860 | 67,000 | 860 |
| 1991-11-14 | 881 | 881 | 860 | 860 | 119,000 | 860 |
| 1991-11-13 | 876 | 896 | 870 | 886 | 141,000 | 886 |
| 1991-11-12 | 890 | 895 | 870 | 872 | 131,000 | 872 |
| 1991-11-11 | 895 | 895 | 880 | 880 | 44,000 | 880 |
| 1991-11-08 | 901 | 910 | 895 | 900 | 200,000 | 900 |
| 1991-11-07 | 906 | 916 | 906 | 910 | 110,000 | 910 |
| 1991-11-06 | 915 | 920 | 900 | 916 | 131,000 | 916 |
| 1991-11-05 | 921 | 921 | 916 | 916 | 34,000 | 916 |
| 1991-11-01 | 931 | 931 | 920 | 920 | 163,000 | 920 |
| 1991-10-31 | 940 | 949 | 930 | 939 | 135,000 | 939 |
| 1991-10-30 | 970 | 970 | 937 | 938 | 235,000 | 938 |
| 1991-10-29 | 980 | 980 | 962 | 970 | 420,000 | 970 |
| 1991-10-28 | 965 | 982 | 954 | 960 | 663,000 | 960 |
| 1991-10-25 | 948 | 950 | 936 | 945 | 399,000 | 945 |
| 1991-10-24 | 935 | 969 | 910 | 948 | 946,000 | 948 |
| 1991-10-23 | 922 | 950 | 920 | 930 | 897,000 | 930 |
| 1991-10-22 | 856 | 930 | 856 | 906 | 718,000 | 906 |
| 1991-10-21 | 850 | 869 | 850 | 856 | 390,000 | 856 |
| 1991-10-18 | 821 | 860 | 820 | 840 | 872,000 | 840 |
| 1991-10-17 | 827 | 827 | 816 | 825 | 268,000 | 825 |
| 1991-10-16 | 838 | 838 | 809 | 820 | 387,000 | 820 |
| 1991-10-15 | 843 | 843 | 831 | 839 | 81,000 | 839 |
| 1991-10-14 | 849 | 849 | 835 | 835 | 73,000 | 835 |
| 1991-10-11 | 871 | 871 | 850 | 850 | 67,000 | 850 |
| 1991-10-09 | 871 | 871 | 863 | 863 | 124,000 | 863 |
| 1991-10-08 | 891 | 891 | 870 | 875 | 52,000 | 875 |
| 1991-10-07 | 914 | 914 | 895 | 900 | 181,000 | 900 |
| 1991-10-04 | 915 | 915 | 908 | 914 | 139,000 | 914 |
| 1991-10-03 | 890 | 905 | 889 | 905 | 305,000 | 905 |
| 1991-10-02 | 858 | 890 | 858 | 890 | 127,000 | 890 |
| 1991-10-01 | 859 | 860 | 848 | 848 | 171,000 | 848 |
| 1991-09-30 | 879 | 879 | 855 | 860 | 26,000 | 860 |
| 1991-09-27 | 874 | 885 | 861 | 869 | 140,000 | 869 |
| 1991-09-26 | 886 | 889 | 870 | 884 | 93,000 | 884 |
| 1991-09-25 | 877 | 879 | 874 | 876 | 57,000 | 876 |
| 1991-09-24 | 877 | 877 | 870 | 875 | 133,000 | 875 |
| 1991-09-20 | 870 | 875 | 864 | 867 | 98,000 | 867 |
| 1991-09-19 | 860 | 870 | 860 | 870 | 231,000 | 870 |
| 1991-09-18 | 850 | 865 | 846 | 850 | 220,000 | 850 |
| 1991-09-17 | 850 | 865 | 849 | 852 | 53,000 | 852 |
| 1991-09-13 | 821 | 835 | 821 | 826 | 141,000 | 826 |
| 1991-09-12 | 836 | 837 | 821 | 821 | 51,000 | 821 |
| 1991-09-11 | 845 | 848 | 831 | 831 | 53,000 | 831 |
| 1991-09-10 | 850 | 852 | 841 | 845 | 58,000 | 845 |
| 1991-09-09 | 848 | 865 | 848 | 850 | 113,000 | 850 |
| 1991-09-06 | 831 | 850 | 831 | 848 | 115,000 | 848 |
| 1991-09-05 | 825 | 829 | 822 | 823 | 62,000 | 823 |
| 1991-09-04 | 820 | 825 | 819 | 820 | 58,000 | 820 |
| 1991-09-03 | 805 | 810 | 805 | 810 | 60,000 | 810 |
| 1991-09-02 | 800 | 800 | 790 | 795 | 39,000 | 795 |
| 1991-08-30 | 784 | 795 | 784 | 795 | 52,000 | 795 |
| 1991-08-29 | 790 | 790 | 780 | 780 | 52,000 | 780 |
| 1991-08-28 | 790 | 790 | 786 | 790 | 32,000 | 790 |
| 1991-08-27 | 790 | 790 | 760 | 780 | 21,000 | 780 |
| 1991-08-26 | 795 | 795 | 780 | 780 | 56,000 | 780 |
| 1991-08-23 | 792 | 800 | 785 | 785 | 93,000 | 785 |
| 1991-08-22 | 806 | 807 | 770 | 782 | 393,000 | 782 |
| 1991-08-21 | 777 | 795 | 777 | 786 | 121,000 | 786 |
| 1991-08-20 | 760 | 778 | 760 | 770 | 65,000 | 770 |
| 1991-08-19 | 810 | 810 | 781 | 781 | 135,000 | 781 |
| 1991-08-16 | 836 | 839 | 800 | 809 | 122,000 | 809 |
| 1991-08-15 | 850 | 850 | 830 | 832 | 45,000 | 832 |
| 1991-08-14 | 850 | 850 | 840 | 850 | 52,000 | 850 |
| 1991-08-13 | 859 | 860 | 840 | 840 | 81,000 | 840 |
| 1991-08-12 | 875 | 875 | 859 | 859 | 145,000 | 859 |
| 1991-08-09 | 875 | 886 | 875 | 876 | 33,000 | 876 |
| 1991-08-08 | 885 | 886 | 885 | 885 | 12,000 | 885 |
| 1991-08-07 | 890 | 890 | 880 | 880 | 58,000 | 880 |
| 1991-08-06 | 890 | 901 | 882 | 882 | 31,000 | 882 |
| 1991-08-05 | 901 | 901 | 890 | 890 | 67,000 | 890 |
| 1991-08-02 | 907 | 907 | 901 | 901 | 30,000 | 901 |
| 1991-08-01 | 915 | 915 | 907 | 907 | 30,000 | 907 |
| 1991-07-31 | 917 | 925 | 908 | 910 | 58,000 | 910 |
| 1991-07-30 | 905 | 908 | 900 | 908 | 115,000 | 908 |
| 1991-07-29 | 910 | 910 | 900 | 900 | 128,000 | 900 |
| 1991-07-26 | 900 | 901 | 899 | 901 | 125,000 | 901 |
| 1991-07-25 | 920 | 920 | 900 | 900 | 41,000 | 900 |
| 1991-07-24 | 908 | 915 | 900 | 900 | 41,000 | 900 |
| 1991-07-23 | 895 | 900 | 890 | 895 | 33,000 | 895 |
| 1991-07-22 | 900 | 910 | 890 | 895 | 35,000 | 895 |
| 1991-07-19 | 936 | 938 | 910 | 910 | 19,000 | 910 |
| 1991-07-18 | 920 | 935 | 908 | 935 | 54,000 | 935 |
| 1991-07-17 | 938 | 938 | 921 | 938 | 91,000 | 938 |
| 1991-07-16 | 930 | 930 | 911 | 928 | 162,000 | 928 |
| 1991-07-15 | 930 | 930 | 910 | 920 | 46,000 | 920 |
| 1991-07-12 | 925 | 925 | 911 | 920 | 33,000 | 920 |
| 1991-07-11 | 911 | 928 | 895 | 895 | 39,000 | 895 |
| 1991-07-10 | 894 | 920 | 894 | 910 | 89,000 | 910 |
| 1991-07-09 | 849 | 890 | 810 | 855 | 249,000 | 855 |
| 1991-07-08 | 901 | 905 | 850 | 850 | 158,000 | 850 |
| 1991-07-05 | 935 | 935 | 906 | 906 | 81,000 | 906 |
| 1991-07-04 | 911 | 924 | 906 | 915 | 86,000 | 915 |
| 1991-07-03 | 961 | 969 | 929 | 929 | 105,000 | 929 |
| 1991-07-02 | 960 | 975 | 955 | 970 | 144,000 | 970 |
| 1991-07-01 | 944 | 965 | 936 | 965 | 219,000 | 965 |
| 1991-06-28 | 923 | 930 | 905 | 914 | 80,000 | 914 |
| 1991-06-27 | 905 | 921 | 900 | 903 | 122,000 | 903 |
| 1991-06-26 | 909 | 920 | 901 | 905 | 270,000 | 905 |
| 1991-06-25 | 934 | 934 | 892 | 897 | 247,000 | 897 |
| 1991-06-24 | 935 | 940 | 935 | 940 | 175,000 | 940 |
| 1991-06-21 | 929 | 940 | 928 | 935 | 132,000 | 935 |
| 1991-06-20 | 931 | 931 | 920 | 929 | 52,000 | 929 |
| 1991-06-19 | 946 | 950 | 925 | 940 | 109,000 | 940 |
| 1991-06-18 | 945 | 945 | 930 | 944 | 72,000 | 944 |
| 1991-06-17 | 941 | 941 | 932 | 935 | 101,000 | 935 |
| 1991-06-14 | 940 | 950 | 925 | 941 | 278,000 | 941 |
| 1991-06-13 | 923 | 938 | 920 | 935 | 243,000 | 935 |
| 1991-06-12 | 935 | 939 | 920 | 923 | 94,000 | 923 |
| 1991-06-11 | 935 | 940 | 928 | 930 | 81,000 | 930 |
| 1991-06-10 | 931 | 943 | 921 | 921 | 43,000 | 921 |
| 1991-06-07 | 915 | 941 | 912 | 941 | 235,000 | 941 |
| 1991-06-06 | 925 | 930 | 910 | 925 | 67,000 | 925 |
| 1991-06-05 | 941 | 945 | 930 | 930 | 94,000 | 930 |
| 1991-06-04 | 947 | 948 | 939 | 941 | 199,000 | 941 |
| 1991-06-03 | 955 | 955 | 947 | 947 | 153,000 | 947 |
| 1991-05-31 | 940 | 955 | 939 | 945 | 416,000 | 945 |
| 1991-05-30 | 955 | 955 | 940 | 943 | 128,000 | 943 |
| 1991-05-29 | 938 | 960 | 938 | 955 | 215,000 | 955 |
| 1991-05-28 | 1,010 | 1,010 | 928 | 928 | 335,000 | 928 |
| 1991-05-27 | 1,020 | 1,020 | 1,000 | 1,000 | 60,000 | 1,000 |
| 1991-05-24 | 1,010 | 1,020 | 1,000 | 1,020 | 83,000 | 1,020 |
| 1991-05-23 | 995 | 1,020 | 977 | 1,010 | 202,000 | 1,010 |
| 1991-05-22 | 1,000 | 1,000 | 975 | 975 | 78,000 | 975 |
| 1991-05-21 | 991 | 999 | 970 | 999 | 90,000 | 999 |
| 1991-05-20 | 1,010 | 1,010 | 992 | 1,000 | 72,000 | 1,000 |
| 1991-05-17 | 1,000 | 1,020 | 1,000 | 1,020 | 91,000 | 1,020 |
| 1991-05-16 | 1,020 | 1,020 | 981 | 990 | 217,000 | 990 |
| 1991-05-15 | 1,030 | 1,050 | 1,010 | 1,040 | 88,000 | 1,040 |
| 1991-05-14 | 1,050 | 1,050 | 1,030 | 1,050 | 155,000 | 1,050 |
| 1991-05-13 | 1,050 | 1,080 | 1,050 | 1,050 | 263,000 | 1,050 |
| 1991-05-10 | 1,080 | 1,100 | 1,060 | 1,070 | 241,000 | 1,070 |
| 1991-05-09 | 1,050 | 1,090 | 1,050 | 1,080 | 414,000 | 1,080 |
| 1991-05-08 | 1,070 | 1,080 | 1,060 | 1,060 | 279,000 | 1,060 |
| 1991-05-07 | 1,120 | 1,120 | 1,080 | 1,100 | 242,000 | 1,100 |
| 1991-05-02 | 1,130 | 1,130 | 1,100 | 1,120 | 429,000 | 1,120 |
| 1991-05-01 | 1,100 | 1,150 | 1,090 | 1,150 | 944,000 | 1,150 |
| 1991-04-30 | 1,090 | 1,110 | 1,080 | 1,100 | 318,000 | 1,100 |
| 1991-04-26 | 1,110 | 1,120 | 1,090 | 1,090 | 528,000 | 1,090 |
| 1991-04-25 | 1,160 | 1,160 | 1,110 | 1,110 | 760,000 | 1,110 |
| 1991-04-24 | 1,190 | 1,190 | 1,140 | 1,160 | 1,589,000 | 1,160 |
| 1991-04-23 | 1,100 | 1,170 | 1,080 | 1,170 | 1,993,000 | 1,170 |
| 1991-04-22 | 1,130 | 1,140 | 1,090 | 1,120 | 1,287,000 | 1,120 |
| 1991-04-19 | 1,090 | 1,160 | 1,060 | 1,120 | 4,123,000 | 1,120 |
| 1991-04-18 | 1,110 | 1,130 | 1,080 | 1,080 | 3,809,000 | 1,080 |
| 1991-04-17 | 1,000 | 1,090 | 1,000 | 1,090 | 2,100,000 | 1,090 |
| 1991-04-16 | 990 | 998 | 985 | 989 | 206,000 | 989 |
| 1991-04-15 | 980 | 980 | 975 | 980 | 141,000 | 980 |
| 1991-04-12 | 970 | 973 | 960 | 972 | 81,000 | 972 |
| 1991-04-11 | 951 | 965 | 950 | 950 | 102,000 | 950 |
| 1991-04-10 | 955 | 968 | 940 | 946 | 67,000 | 946 |
| 1991-04-09 | 961 | 961 | 945 | 945 | 73,000 | 945 |
| 1991-04-08 | 965 | 979 | 941 | 951 | 220,000 | 951 |
| 1991-04-05 | 939 | 964 | 939 | 964 | 98,000 | 964 |
| 1991-04-04 | 940 | 950 | 939 | 940 | 84,000 | 940 |
| 1991-04-03 | 950 | 953 | 941 | 945 | 131,000 | 945 |
| 1991-04-02 | 949 | 950 | 939 | 940 | 95,000 | 940 |
| 1991-04-01 | 955 | 955 | 940 | 950 | 32,000 | 950 |
| 1991-03-29 | 959 | 959 | 931 | 954 | 44,000 | 954 |
| 1991-03-28 | 950 | 960 | 950 | 959 | 78,000 | 959 |
| 1991-03-27 | 951 | 951 | 900 | 900 | 117,000 | 900 |
| 1991-03-26 | 979 | 979 | 940 | 940 | 140,000 | 940 |
| 1991-03-25 | 980 | 980 | 961 | 977 | 164,000 | 977 |
| 1991-03-22 | 965 | 990 | 965 | 970 | 206,000 | 970 |
| 1991-03-20 | 971 | 980 | 965 | 965 | 250,000 | 965 |
| 1991-03-19 | 996 | 1,000 | 986 | 986 | 229,000 | 986 |
| 1991-03-18 | 1,030 | 1,030 | 999 | 1,010 | 284,000 | 1,010 |
| 1991-03-15 | 1,000 | 1,020 | 995 | 1,020 | 223,000 | 1,020 |
| 1991-03-14 | 1,020 | 1,020 | 995 | 1,000 | 192,000 | 1,000 |
| 1991-03-13 | 1,010 | 1,010 | 1,000 | 1,010 | 197,000 | 1,010 |
| 1991-03-12 | 1,030 | 1,030 | 1,010 | 1,020 | 241,000 | 1,020 |
| 1991-03-11 | 1,020 | 1,040 | 1,010 | 1,030 | 640,000 | 1,030 |
| 1991-03-08 | 1,000 | 1,000 | 981 | 1,000 | 599,000 | 1,000 |
| 1991-03-07 | 960 | 1,020 | 960 | 994 | 1,479,000 | 994 |
| 1991-03-06 | 940 | 960 | 936 | 950 | 467,000 | 950 |
| 1991-03-05 | 903 | 931 | 903 | 930 | 138,000 | 930 |
| 1991-03-04 | 910 | 916 | 900 | 901 | 177,000 | 901 |
| 1991-03-01 | 928 | 936 | 916 | 916 | 134,000 | 916 |
| 1991-02-28 | 926 | 939 | 926 | 926 | 179,000 | 926 |
| 1991-02-27 | 914 | 930 | 914 | 916 | 154,000 | 916 |
| 1991-02-26 | 950 | 960 | 921 | 957 | 336,000 | 957 |
| 1991-02-25 | 909 | 945 | 896 | 944 | 455,000 | 944 |
| 1991-02-22 | 905 | 920 | 900 | 905 | 174,000 | 905 |
| 1991-02-21 | 922 | 930 | 910 | 915 | 252,000 | 915 |
| 1991-02-20 | 940 | 947 | 919 | 920 | 329,000 | 920 |
| 1991-02-19 | 969 | 979 | 935 | 940 | 518,000 | 940 |
| 1991-02-18 | 928 | 979 | 915 | 979 | 846,000 | 979 |
| 1991-02-15 | 863 | 909 | 863 | 898 | 447,000 | 898 |
| 1991-02-14 | 846 | 920 | 846 | 883 | 947,000 | 883 |
| 1991-02-13 | 830 | 860 | 825 | 845 | 465,000 | 845 |
| 1991-02-12 | 798 | 825 | 795 | 820 | 443,000 | 820 |
| 1991-02-08 | 770 | 789 | 770 | 788 | 154,000 | 788 |
| 1991-02-07 | 780 | 790 | 769 | 779 | 179,000 | 779 |
| 1991-02-06 | 785 | 805 | 780 | 780 | 235,000 | 780 |
| 1991-02-05 | 750 | 780 | 750 | 780 | 145,000 | 780 |
| 1991-02-04 | 735 | 751 | 735 | 749 | 39,000 | 749 |
| 1991-02-01 | 755 | 755 | 725 | 725 | 96,000 | 725 |
| 1991-01-31 | 763 | 765 | 740 | 751 | 66,000 | 751 |
| 1991-01-30 | 722 | 764 | 722 | 764 | 186,000 | 764 |
| 1991-01-29 | 722 | 726 | 720 | 726 | 107,000 | 726 |
| 1991-01-28 | 723 | 726 | 720 | 721 | 75,000 | 721 |
| 1991-01-25 | 714 | 737 | 714 | 730 | 196,000 | 730 |
| 1991-01-24 | 710 | 712 | 700 | 710 | 196,000 | 710 |
| 1991-01-23 | 714 | 714 | 705 | 705 | 157,000 | 705 |
| 1991-01-22 | 731 | 734 | 721 | 721 | 108,000 | 721 |
| 1991-01-21 | 763 | 763 | 740 | 741 | 99,000 | 741 |
| 1991-01-18 | 770 | 775 | 750 | 770 | 324,000 | 770 |
| 1991-01-17 | 716 | 772 | 716 | 760 | 567,000 | 760 |
| 1991-01-16 | 749 | 749 | 721 | 726 | 336,000 | 726 |
| 1991-01-14 | 769 | 770 | 750 | 769 | 154,000 | 769 |
| 1991-01-11 | 778 | 778 | 750 | 771 | 373,000 | 771 |
| 1991-01-10 | 776 | 779 | 766 | 771 | 190,000 | 771 |
| 1991-01-09 | 785 | 795 | 780 | 786 | 118,000 | 786 |
| 1991-01-08 | 800 | 805 | 781 | 785 | 198,000 | 785 |
| 1991-01-07 | 805 | 820 | 801 | 801 | 99,000 | 801 |
| 1991-01-04 | 815 | 815 | 795 | 795 | 197,000 | 795 |
分割・併合履歴 ： [1985-02-25]1株→1.2株 [1984-02-25]1株→1.1株
