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