6976 太陽誘電(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 555 | 565 | 548 | 554 | 127,000 | 554 |
| 1992-12-29 | 547 | 555 | 547 | 554 | 88,000 | 554 |
| 1992-12-28 | 556 | 556 | 545 | 546 | 66,000 | 546 |
| 1992-12-25 | 558 | 558 | 546 | 546 | 69,000 | 546 |
| 1992-12-24 | 547 | 551 | 547 | 548 | 23,000 | 548 |
| 1992-12-22 | 557 | 557 | 546 | 546 | 66,000 | 546 |
| 1992-12-21 | 547 | 555 | 547 | 552 | 127,000 | 552 |
| 1992-12-18 | 540 | 547 | 540 | 547 | 55,000 | 547 |
| 1992-12-17 | 544 | 546 | 539 | 540 | 69,000 | 540 |
| 1992-12-16 | 550 | 556 | 550 | 550 | 58,000 | 550 |
| 1992-12-15 | 556 | 556 | 548 | 556 | 58,000 | 556 |
| 1992-12-14 | 556 | 565 | 556 | 556 | 60,000 | 556 |
| 1992-12-11 | 553 | 564 | 553 | 556 | 59,000 | 556 |
| 1992-12-10 | 545 | 569 | 545 | 553 | 104,000 | 553 |
| 1992-12-09 | 550 | 555 | 547 | 554 | 45,000 | 554 |
| 1992-12-08 | 541 | 550 | 540 | 540 | 76,000 | 540 |
| 1992-12-07 | 550 | 550 | 540 | 550 | 48,000 | 550 |
| 1992-12-04 | 560 | 560 | 550 | 550 | 122,000 | 550 |
| 1992-12-03 | 552 | 555 | 541 | 541 | 46,000 | 541 |
| 1992-12-02 | 539 | 550 | 536 | 550 | 47,000 | 550 |
| 1992-12-01 | 550 | 558 | 541 | 541 | 60,000 | 541 |
| 1992-11-30 | 559 | 559 | 533 | 555 | 66,000 | 555 |
| 1992-11-27 | 558 | 560 | 549 | 549 | 83,000 | 549 |
| 1992-11-26 | 524 | 558 | 524 | 558 | 190,000 | 558 |
| 1992-11-25 | 520 | 525 | 519 | 524 | 160,000 | 524 |
| 1992-11-24 | 511 | 525 | 511 | 516 | 76,000 | 516 |
| 1992-11-20 | 505 | 512 | 501 | 501 | 85,000 | 501 |
| 1992-11-19 | 521 | 530 | 510 | 512 | 64,000 | 512 |
| 1992-11-18 | 493 | 520 | 493 | 515 | 49,000 | 515 |
| 1992-11-17 | 492 | 505 | 490 | 491 | 21,000 | 491 |
| 1992-11-16 | 496 | 501 | 491 | 491 | 89,000 | 491 |
| 1992-11-13 | 506 | 510 | 496 | 506 | 131,000 | 506 |
| 1992-11-12 | 510 | 518 | 503 | 506 | 136,000 | 506 |
| 1992-11-11 | 520 | 530 | 520 | 520 | 48,000 | 520 |
| 1992-11-10 | 535 | 535 | 525 | 530 | 114,000 | 530 |
| 1992-11-09 | 537 | 537 | 521 | 525 | 40,000 | 525 |
| 1992-11-06 | 540 | 545 | 536 | 539 | 89,000 | 539 |
| 1992-11-05 | 575 | 575 | 556 | 560 | 26,000 | 560 |
| 1992-11-04 | 570 | 575 | 565 | 574 | 23,000 | 574 |
| 1992-11-02 | 570 | 570 | 559 | 570 | 46,000 | 570 |
| 1992-10-30 | 546 | 570 | 546 | 561 | 80,000 | 561 |
| 1992-10-29 | 565 | 565 | 545 | 545 | 25,000 | 545 |
| 1992-10-28 | 575 | 575 | 546 | 556 | 77,000 | 556 |
| 1992-10-27 | 555 | 565 | 550 | 555 | 49,000 | 555 |
| 1992-10-26 | 558 | 558 | 545 | 545 | 88,000 | 545 |
| 1992-10-23 | 564 | 565 | 542 | 548 | 89,000 | 548 |
| 1992-10-22 | 571 | 571 | 565 | 565 | 10,000 | 565 |
| 1992-10-21 | 566 | 575 | 566 | 570 | 22,000 | 570 |
| 1992-10-20 | 560 | 566 | 560 | 566 | 48,000 | 566 |
| 1992-10-19 | 570 | 570 | 560 | 561 | 33,000 | 561 |
| 1992-10-16 | 580 | 580 | 570 | 570 | 71,000 | 570 |
| 1992-10-15 | 600 | 600 | 590 | 590 | 25,000 | 590 |
| 1992-10-14 | 610 | 615 | 600 | 600 | 144,000 | 600 |
| 1992-10-13 | 601 | 619 | 595 | 618 | 136,000 | 618 |
| 1992-10-12 | 568 | 595 | 568 | 595 | 51,000 | 595 |
| 1992-10-09 | 565 | 580 | 565 | 578 | 77,000 | 578 |
| 1992-10-08 | 565 | 565 | 550 | 560 | 19,000 | 560 |
| 1992-10-07 | 563 | 567 | 559 | 567 | 37,000 | 567 |
| 1992-10-06 | 537 | 565 | 537 | 565 | 57,000 | 565 |
| 1992-10-05 | 537 | 547 | 536 | 545 | 47,000 | 545 |
| 1992-10-02 | 542 | 547 | 540 | 540 | 111,000 | 540 |
| 1992-10-01 | 542 | 545 | 536 | 542 | 55,000 | 542 |
| 1992-09-30 | 540 | 545 | 540 | 545 | 54,000 | 545 |
| 1992-09-29 | 551 | 552 | 544 | 545 | 73,000 | 545 |
| 1992-09-28 | 563 | 570 | 555 | 555 | 80,000 | 555 |
| 1992-09-25 | 575 | 575 | 556 | 560 | 154,000 | 560 |
| 1992-09-24 | 582 | 582 | 572 | 575 | 198,000 | 575 |
| 1992-09-22 | 575 | 585 | 571 | 581 | 71,000 | 581 |
| 1992-09-21 | 575 | 595 | 575 | 585 | 32,000 | 585 |
| 1992-09-18 | 581 | 590 | 572 | 590 | 87,000 | 590 |
| 1992-09-17 | 580 | 585 | 580 | 581 | 73,000 | 581 |
| 1992-09-16 | 580 | 580 | 570 | 580 | 32,000 | 580 |
| 1992-09-14 | 590 | 595 | 590 | 590 | 56,000 | 590 |
| 1992-09-11 | 610 | 620 | 600 | 600 | 100,000 | 600 |
| 1992-09-10 | 607 | 615 | 606 | 610 | 81,000 | 610 |
| 1992-09-09 | 590 | 596 | 590 | 596 | 77,000 | 596 |
| 1992-09-08 | 600 | 601 | 595 | 600 | 129,000 | 600 |
| 1992-09-07 | 630 | 630 | 610 | 620 | 114,000 | 620 |
| 1992-09-04 | 622 | 630 | 615 | 620 | 96,000 | 620 |
| 1992-09-03 | 580 | 611 | 572 | 611 | 83,000 | 611 |
| 1992-09-02 | 585 | 590 | 575 | 580 | 68,000 | 580 |
| 1992-09-01 | 630 | 630 | 585 | 587 | 68,000 | 587 |
| 1992-08-31 | 620 | 630 | 601 | 630 | 72,000 | 630 |
| 1992-08-28 | 612 | 629 | 591 | 620 | 127,000 | 620 |
| 1992-08-27 | 556 | 604 | 556 | 604 | 99,000 | 604 |
| 1992-08-26 | 575 | 575 | 560 | 565 | 41,000 | 565 |
| 1992-08-25 | 588 | 589 | 575 | 575 | 123,000 | 575 |
| 1992-08-24 | 576 | 595 | 556 | 589 | 123,000 | 589 |
| 1992-08-21 | 530 | 560 | 530 | 556 | 107,000 | 556 |
| 1992-08-20 | 485 | 519 | 485 | 500 | 126,000 | 500 |
| 1992-08-19 | 486 | 495 | 478 | 495 | 120,000 | 495 |
| 1992-08-18 | 500 | 506 | 483 | 483 | 63,000 | 483 |
| 1992-08-17 | 486 | 500 | 486 | 500 | 56,000 | 500 |
| 1992-08-14 | 495 | 495 | 483 | 485 | 154,000 | 485 |
| 1992-08-13 | 480 | 500 | 479 | 497 | 75,000 | 497 |
| 1992-08-12 | 500 | 510 | 470 | 481 | 166,000 | 481 |
| 1992-08-11 | 523 | 523 | 500 | 500 | 115,000 | 500 |
| 1992-08-10 | 550 | 550 | 515 | 523 | 80,000 | 523 |
| 1992-08-07 | 590 | 590 | 554 | 570 | 94,000 | 570 |
| 1992-08-06 | 594 | 594 | 589 | 590 | 96,000 | 590 |
| 1992-08-05 | 594 | 595 | 594 | 594 | 51,000 | 594 |
| 1992-08-04 | 590 | 599 | 576 | 599 | 38,000 | 599 |
| 1992-08-03 | 599 | 614 | 590 | 605 | 106,000 | 605 |
| 1992-07-31 | 560 | 589 | 559 | 589 | 106,000 | 589 |
| 1992-07-30 | 574 | 574 | 551 | 552 | 168,000 | 552 |
| 1992-07-29 | 579 | 589 | 550 | 555 | 106,000 | 555 |
| 1992-07-28 | 585 | 590 | 579 | 585 | 152,000 | 585 |
| 1992-07-27 | 626 | 632 | 590 | 595 | 80,000 | 595 |
| 1992-07-24 | 620 | 620 | 600 | 600 | 45,000 | 600 |
| 1992-07-23 | 600 | 621 | 590 | 619 | 103,000 | 619 |
| 1992-07-22 | 615 | 615 | 600 | 605 | 140,000 | 605 |
| 1992-07-21 | 620 | 625 | 611 | 615 | 68,000 | 615 |
| 1992-07-20 | 630 | 630 | 621 | 626 | 77,000 | 626 |
| 1992-07-17 | 670 | 670 | 650 | 657 | 53,000 | 657 |
| 1992-07-16 | 688 | 688 | 671 | 671 | 63,000 | 671 |
| 1992-07-15 | 680 | 688 | 680 | 688 | 109,000 | 688 |
| 1992-07-14 | 681 | 689 | 679 | 688 | 28,000 | 688 |
| 1992-07-13 | 690 | 699 | 680 | 680 | 81,000 | 680 |
| 1992-07-10 | 680 | 706 | 680 | 700 | 238,000 | 700 |
| 1992-07-09 | 665 | 680 | 665 | 675 | 114,000 | 675 |
| 1992-07-08 | 690 | 690 | 660 | 665 | 103,000 | 665 |
| 1992-07-07 | 681 | 681 | 666 | 680 | 71,000 | 680 |
| 1992-07-06 | 685 | 688 | 685 | 685 | 53,000 | 685 |
| 1992-07-03 | 686 | 703 | 685 | 695 | 196,000 | 695 |
| 1992-07-02 | 681 | 696 | 681 | 685 | 199,000 | 685 |
| 1992-07-01 | 635 | 656 | 630 | 656 | 114,000 | 656 |
| 1992-06-30 | 628 | 635 | 628 | 630 | 57,000 | 630 |
| 1992-06-29 | 645 | 645 | 628 | 628 | 68,000 | 628 |
| 1992-06-26 | 640 | 640 | 630 | 635 | 106,000 | 635 |
| 1992-06-25 | 609 | 635 | 606 | 630 | 132,000 | 630 |
| 1992-06-24 | 620 | 629 | 605 | 605 | 62,000 | 605 |
| 1992-06-23 | 620 | 630 | 620 | 630 | 99,000 | 630 |
| 1992-06-22 | 641 | 641 | 620 | 620 | 15,000 | 620 |
| 1992-06-19 | 629 | 640 | 629 | 640 | 65,000 | 640 |
| 1992-06-18 | 640 | 640 | 615 | 629 | 133,000 | 629 |
| 1992-06-17 | 685 | 685 | 650 | 650 | 87,000 | 650 |
| 1992-06-16 | 685 | 686 | 685 | 685 | 71,000 | 685 |
| 1992-06-15 | 697 | 698 | 685 | 686 | 47,000 | 686 |
| 1992-06-12 | 696 | 710 | 695 | 709 | 74,000 | 709 |
| 1992-06-11 | 700 | 700 | 690 | 692 | 44,000 | 692 |
| 1992-06-10 | 686 | 705 | 682 | 700 | 52,000 | 700 |
| 1992-06-09 | 686 | 686 | 681 | 686 | 63,000 | 686 |
| 1992-06-08 | 695 | 695 | 680 | 686 | 33,000 | 686 |
| 1992-06-05 | 696 | 698 | 690 | 690 | 51,000 | 690 |
| 1992-06-04 | 699 | 701 | 690 | 690 | 41,000 | 690 |
| 1992-06-03 | 696 | 704 | 695 | 701 | 69,000 | 701 |
| 1992-06-02 | 690 | 702 | 686 | 695 | 68,000 | 695 |
| 1992-06-01 | 705 | 705 | 690 | 699 | 65,000 | 699 |
| 1992-05-29 | 695 | 710 | 695 | 705 | 106,000 | 705 |
| 1992-05-28 | 700 | 700 | 690 | 690 | 65,000 | 690 |
| 1992-05-27 | 700 | 717 | 695 | 695 | 170,000 | 695 |
| 1992-05-26 | 719 | 727 | 713 | 720 | 91,000 | 720 |
| 1992-05-25 | 736 | 736 | 717 | 720 | 45,000 | 720 |
| 1992-05-22 | 716 | 720 | 715 | 717 | 56,000 | 717 |
| 1992-05-21 | 750 | 755 | 735 | 736 | 449,000 | 736 |
| 1992-05-20 | 735 | 757 | 734 | 745 | 652,000 | 745 |
| 1992-05-19 | 692 | 726 | 692 | 725 | 268,000 | 725 |
| 1992-05-18 | 678 | 701 | 678 | 691 | 123,000 | 691 |
| 1992-05-15 | 705 | 706 | 680 | 680 | 129,000 | 680 |
| 1992-05-14 | 708 | 715 | 706 | 706 | 194,000 | 706 |
| 1992-05-13 | 724 | 724 | 709 | 718 | 348,000 | 718 |
| 1992-05-12 | 729 | 746 | 722 | 725 | 749,000 | 725 |
| 1992-05-11 | 710 | 720 | 710 | 720 | 390,000 | 720 |
| 1992-05-08 | 718 | 720 | 703 | 704 | 370,000 | 704 |
| 1992-05-07 | 690 | 720 | 686 | 720 | 687,000 | 720 |
| 1992-05-06 | 672 | 705 | 671 | 690 | 276,000 | 690 |
| 1992-05-01 | 680 | 685 | 675 | 680 | 98,000 | 680 |
| 1992-04-30 | 690 | 690 | 670 | 670 | 259,000 | 670 |
| 1992-04-28 | 687 | 689 | 663 | 663 | 215,000 | 663 |
| 1992-04-27 | 688 | 690 | 675 | 685 | 125,000 | 685 |
| 1992-04-24 | 695 | 695 | 663 | 678 | 228,000 | 678 |
| 1992-04-23 | 641 | 698 | 632 | 698 | 274,000 | 698 |
| 1992-04-22 | 640 | 640 | 625 | 640 | 150,000 | 640 |
| 1992-04-21 | 640 | 660 | 630 | 634 | 190,000 | 634 |
| 1992-04-20 | 655 | 655 | 640 | 640 | 93,000 | 640 |
| 1992-04-17 | 674 | 675 | 655 | 669 | 183,000 | 669 |
| 1992-04-16 | 685 | 695 | 680 | 680 | 388,000 | 680 |
| 1992-04-15 | 649 | 685 | 648 | 675 | 225,000 | 675 |
| 1992-04-14 | 590 | 624 | 590 | 619 | 136,000 | 619 |
| 1992-04-13 | 610 | 630 | 600 | 600 | 139,000 | 600 |
| 1992-04-10 | 561 | 625 | 561 | 600 | 236,000 | 600 |
| 1992-04-09 | 560 | 580 | 545 | 551 | 152,000 | 551 |
| 1992-04-08 | 580 | 585 | 560 | 560 | 241,000 | 560 |
| 1992-04-07 | 620 | 620 | 600 | 600 | 97,000 | 600 |
| 1992-04-06 | 599 | 620 | 590 | 620 | 129,000 | 620 |
| 1992-04-03 | 600 | 606 | 582 | 589 | 104,000 | 589 |
| 1992-04-02 | 620 | 620 | 592 | 594 | 171,000 | 594 |
| 1992-04-01 | 641 | 641 | 611 | 620 | 128,000 | 620 |
| 1992-03-31 | 660 | 660 | 631 | 631 | 136,000 | 631 |
| 1992-03-30 | 652 | 652 | 650 | 650 | 249,000 | 650 |
| 1992-03-27 | 660 | 660 | 646 | 646 | 81,000 | 646 |
| 1992-03-26 | 669 | 679 | 660 | 660 | 86,000 | 660 |
| 1992-03-25 | 670 | 671 | 655 | 665 | 180,000 | 665 |
| 1992-03-24 | 685 | 685 | 670 | 670 | 137,000 | 670 |
| 1992-03-23 | 698 | 698 | 685 | 685 | 49,000 | 685 |
| 1992-03-19 | 670 | 698 | 660 | 697 | 128,000 | 697 |
| 1992-03-18 | 659 | 659 | 645 | 651 | 120,000 | 651 |
| 1992-03-17 | 676 | 676 | 645 | 669 | 241,000 | 669 |
| 1992-03-16 | 720 | 720 | 675 | 675 | 116,000 | 675 |
| 1992-03-13 | 711 | 730 | 711 | 730 | 33,000 | 730 |
| 1992-03-12 | 695 | 720 | 690 | 711 | 35,000 | 711 |
| 1992-03-11 | 690 | 700 | 690 | 699 | 62,000 | 699 |
| 1992-03-10 | 705 | 706 | 695 | 700 | 99,000 | 700 |
| 1992-03-09 | 710 | 710 | 705 | 708 | 62,000 | 708 |
| 1992-03-06 | 725 | 725 | 710 | 710 | 99,000 | 710 |
| 1992-03-05 | 758 | 758 | 732 | 736 | 40,000 | 736 |
| 1992-03-04 | 740 | 749 | 730 | 748 | 34,000 | 748 |
| 1992-03-03 | 745 | 747 | 740 | 740 | 47,000 | 740 |
| 1992-03-02 | 770 | 770 | 745 | 745 | 33,000 | 745 |
| 1992-02-28 | 738 | 750 | 735 | 750 | 80,000 | 750 |
| 1992-02-27 | 731 | 738 | 730 | 738 | 92,000 | 738 |
| 1992-02-26 | 724 | 730 | 724 | 728 | 137,000 | 728 |
| 1992-02-25 | 723 | 725 | 720 | 724 | 22,000 | 724 |
| 1992-02-24 | 734 | 735 | 725 | 725 | 34,000 | 725 |
| 1992-02-21 | 730 | 738 | 730 | 738 | 30,000 | 738 |
| 1992-02-20 | 721 | 749 | 720 | 749 | 39,000 | 749 |
| 1992-02-19 | 721 | 721 | 720 | 720 | 24,000 | 720 |
| 1992-02-18 | 730 | 740 | 730 | 730 | 43,000 | 730 |
| 1992-02-17 | 730 | 730 | 710 | 730 | 19,000 | 730 |
| 1992-02-14 | 751 | 752 | 730 | 730 | 68,000 | 730 |
| 1992-02-13 | 755 | 755 | 750 | 752 | 23,000 | 752 |
| 1992-02-12 | 778 | 778 | 769 | 769 | 18,000 | 769 |
| 1992-02-10 | 795 | 795 | 785 | 795 | 18,000 | 795 |
| 1992-02-07 | 790 | 795 | 780 | 790 | 27,000 | 790 |
| 1992-02-06 | 790 | 799 | 786 | 790 | 96,000 | 790 |
| 1992-02-05 | 785 | 800 | 784 | 800 | 72,000 | 800 |
| 1992-02-04 | 778 | 785 | 766 | 785 | 87,000 | 785 |
| 1992-02-03 | 770 | 780 | 763 | 775 | 31,000 | 775 |
| 1992-01-31 | 738 | 770 | 738 | 755 | 97,000 | 755 |
| 1992-01-30 | 736 | 740 | 726 | 738 | 192,000 | 738 |
| 1992-01-29 | 737 | 745 | 726 | 726 | 98,000 | 726 |
| 1992-01-28 | 750 | 750 | 730 | 730 | 59,000 | 730 |
| 1992-01-27 | 768 | 768 | 735 | 750 | 47,000 | 750 |
| 1992-01-24 | 769 | 770 | 752 | 760 | 40,000 | 760 |
| 1992-01-23 | 755 | 769 | 755 | 769 | 38,000 | 769 |
| 1992-01-22 | 723 | 757 | 723 | 750 | 51,000 | 750 |
| 1992-01-21 | 702 | 720 | 700 | 713 | 98,000 | 713 |
| 1992-01-20 | 755 | 756 | 700 | 700 | 110,000 | 700 |
| 1992-01-17 | 745 | 770 | 745 | 755 | 79,000 | 755 |
| 1992-01-16 | 770 | 771 | 745 | 745 | 108,000 | 745 |
| 1992-01-14 | 770 | 773 | 769 | 769 | 30,000 | 769 |
| 1992-01-13 | 770 | 773 | 760 | 770 | 44,000 | 770 |
| 1992-01-10 | 795 | 795 | 775 | 775 | 98,000 | 775 |
| 1992-01-09 | 783 | 788 | 781 | 785 | 53,000 | 785 |
| 1992-01-08 | 805 | 805 | 780 | 783 | 41,000 | 783 |
| 1992-01-07 | 835 | 840 | 805 | 805 | 39,000 | 805 |
| 1992-01-06 | 828 | 834 | 825 | 825 | 8,000 | 825 |
分割・併合履歴 ： [1985-02-25]1株→1.2株 [1984-02-25]1株→1.1株
