6976 太陽誘電(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	840	853	840	853	25,000	853
1993-12-29	843	850	830	840	122,000	840
1993-12-28	850	850	840	840	61,000	840
1993-12-27	843	845	830	840	178,000	840
1993-12-24	865	865	843	843	92,000	843
1993-12-22	843	860	843	855	64,000	855
1993-12-21	860	870	839	863	130,000	863
1993-12-20	880	880	860	880	180,000	880
1993-12-17	890	890	871	877	179,000	877
1993-12-16	875	900	875	885	437,000	885
1993-12-15	828	857	820	857	272,000	857
1993-12-14	825	828	815	828	159,000	828
1993-12-13	802	830	797	825	124,000	825
1993-12-10	781	809	771	795	158,000	795
1993-12-09	755	765	750	761	41,000	761
1993-12-08	761	761	741	760	93,000	760
1993-12-07	741	755	741	751	45,000	751
1993-12-06	765	765	754	754	46,000	754
1993-12-03	789	789	765	765	33,000	765
1993-12-02	764	814	764	790	119,000	790
1993-12-01	723	750	723	750	54,000	750
1993-11-30	710	730	710	723	145,000	723
1993-11-29	735	735	701	715	353,000	715
1993-11-26	750	750	736	737	96,000	737
1993-11-25	736	750	728	750	249,000	750
1993-11-24	745	745	736	737	168,000	737
1993-11-22	765	765	731	745	103,000	745
1993-11-19	771	775	768	775	93,000	775
1993-11-18	775	775	771	775	41,000	775
1993-11-17	761	775	761	775	55,000	775
1993-11-16	770	775	761	770	94,000	770
1993-11-15	785	785	760	770	302,000	770
1993-11-12	775	798	765	783	230,000	783
1993-11-11	757	780	757	761	46,000	761
1993-11-10	754	769	754	757	97,000	757
1993-11-09	800	800	770	784	128,000	784
1993-11-08	801	804	790	790	155,000	790
1993-11-05	818	830	800	811	303,000	811
1993-11-04	840	856	822	823	177,000	823
1993-11-02	849	849	840	840	68,000	840
1993-11-01	854	854	845	849	49,000	849
1993-10-29	821	849	821	849	95,000	849
1993-10-28	865	865	820	820	123,000	820
1993-10-27	870	870	830	855	166,000	855
1993-10-26	885	887	865	865	122,000	865
1993-10-25	895	895	887	890	109,000	890
1993-10-22	895	898	890	895	252,000	895
1993-10-21	887	893	886	886	262,000	886
1993-10-20	885	890	880	886	73,000	886
1993-10-19	880	890	876	885	307,000	885
1993-10-18	875	881	872	876	119,000	876
1993-10-15	867	886	867	872	133,000	872
1993-10-14	882	882	863	863	66,000	863
1993-10-13	885	885	880	882	41,000	882
1993-10-12	885	895	885	885	51,000	885
1993-10-08	880	880	871	875	60,000	875
1993-10-07	881	890	881	890	33,000	890
1993-10-06	896	900	881	895	126,000	895
1993-10-05	900	907	892	905	351,000	905
1993-10-04	875	890	875	890	95,000	890
1993-10-01	866	880	865	872	77,000	872
1993-09-30	858	865	854	865	71,000	865
1993-09-29	855	865	846	865	54,000	865
1993-09-28	861	865	851	855	74,000	855
1993-09-27	872	885	871	871	47,000	871
1993-09-24	871	880	865	875	254,000	875
1993-09-22	870	879	862	870	61,000	870
1993-09-21	857	860	854	860	277,000	860
1993-09-20	860	861	855	856	506,000	856
1993-09-17	870	870	855	865	171,000	865
1993-09-16	890	895	864	864	179,000	864
1993-09-14	910	910	890	890	394,000	890
1993-09-13	899	910	899	910	242,000	910
1993-09-10	899	905	895	896	414,000	896
1993-09-09	891	899	890	899	192,000	899
1993-09-08	882	893	882	890	301,000	890
1993-09-07	885	890	882	882	51,000	882
1993-09-06	883	895	883	883	59,000	883
1993-09-03	877	895	877	893	263,000	893
1993-09-02	886	889	877	877	43,000	877
1993-09-01	880	880	876	876	43,000	876
1993-08-31	890	890	877	889	101,000	889
1993-08-30	888	890	885	890	99,000	890
1993-08-27	880	890	876	889	197,000	889
1993-08-26	868	880	868	880	147,000	880
1993-08-25	862	879	862	862	52,000	862
1993-08-24	859	870	859	860	215,000	860
1993-08-23	840	842	840	840	48,000	840
1993-08-20	853	870	853	860	90,000	860
1993-08-19	875	875	853	855	65,000	855
1993-08-18	877	880	860	865	202,000	865
1993-08-17	874	893	874	885	205,000	885
1993-08-16	880	880	854	873	52,000	873
1993-08-13	879	880	865	880	140,000	880
1993-08-12	890	890	880	880	131,000	880
1993-08-11	887	900	880	890	233,000	890
1993-08-10	898	902	880	887	241,000	887
1993-08-09	876	900	876	898	263,000	898
1993-08-06	870	880	870	876	121,000	876
1993-08-05	865	873	862	870	132,000	870
1993-08-04	870	875	855	861	107,000	861
1993-08-03	880	880	855	870	137,000	870
1993-08-02	880	885	848	850	173,000	850
1993-07-30	882	889	871	871	248,000	871
1993-07-29	870	893	870	890	193,000	890
1993-07-28	865	870	861	866	196,000	866
1993-07-27	872	874	862	865	75,000	865
1993-07-26	876	876	860	862	106,000	862
1993-07-23	872	872	855	866	262,000	866
1993-07-22	890	892	880	882	173,000	882
1993-07-21	892	896	886	890	417,000	890
1993-07-20	915	918	882	882	927,000	882
1993-07-19	895	928	876	919	1,773,000	919
1993-07-16	867	895	860	895	1,136,000	895
1993-07-15	856	880	855	857	997,000	857
1993-07-14	861	864	855	856	372,000	856
1993-07-13	840	864	838	859	459,000	859
1993-07-12	845	850	836	845	65,000	845
1993-07-09	848	855	835	855	352,000	855
1993-07-08	821	831	821	831	121,000	831
1993-07-07	830	838	830	831	132,000	831
1993-07-06	850	851	836	840	213,000	840
1993-07-05	855	865	841	860	87,000	860
1993-07-02	871	881	854	864	445,000	864
1993-07-01	838	868	838	864	606,000	864
1993-06-30	839	845	830	840	218,000	840
1993-06-29	835	850	834	840	392,000	840
1993-06-28	827	836	820	835	227,000	835
1993-06-25	820	834	807	834	205,000	834
1993-06-24	803	815	796	815	319,000	815
1993-06-23	815	815	790	795	178,000	795
1993-06-22	775	815	775	815	215,000	815
1993-06-21	815	815	780	785	298,000	785
1993-06-18	800	830	800	824	132,000	824
1993-06-17	811	825	781	820	191,000	820
1993-06-16	815	815	780	810	214,000	810
1993-06-15	849	849	802	815	296,000	815
1993-06-14	869	869	845	850	145,000	850
1993-06-11	849	880	841	870	1,169,000	870
1993-06-10	839	840	825	830	86,000	830
1993-06-08	841	845	815	837	285,000	837
1993-06-07	845	847	838	846	184,000	846
1993-06-04	848	853	835	836	360,000	836
1993-06-03	849	866	845	848	1,069,000	848
1993-06-02	803	857	803	857	706,000	857
1993-06-01	806	815	802	803	220,000	803
1993-05-31	800	806	790	806	213,000	806
1993-05-28	815	817	800	803	248,000	803
1993-05-27	820	825	798	798	745,000	798
1993-05-26	790	810	779	805	505,000	805
1993-05-25	779	785	762	781	218,000	781
1993-05-24	790	795	776	780	357,000	780
1993-05-21	740	749	734	740	225,000	740
1993-05-20	750	754	745	745	90,000	745
1993-05-19	740	755	740	750	117,000	750
1993-05-18	761	761	745	750	42,000	750
1993-05-17	759	765	755	765	55,000	765
1993-05-14	765	765	745	759	246,000	759
1993-05-13	770	770	760	765	74,000	765
1993-05-12	760	767	752	760	104,000	760
1993-05-11	750	780	750	780	150,000	780
1993-05-10	755	755	728	754	92,000	754
1993-05-07	765	766	750	765	150,000	765
1993-05-06	765	768	756	764	217,000	764
1993-04-30	750	755	744	755	229,000	755
1993-04-28	741	749	737	747	469,000	747
1993-04-27	708	724	708	724	426,000	724
1993-04-26	719	719	701	701	264,000	701
1993-04-23	708	709	696	699	167,000	699
1993-04-22	709	720	701	701	224,000	701
1993-04-21	713	715	690	701	267,000	701
1993-04-20	696	710	695	703	351,000	703
1993-04-19	690	696	690	696	253,000	696
1993-04-16	727	733	696	700	184,000	700
1993-04-15	705	725	692	725	254,000	725
1993-04-14	700	720	700	705	378,000	705
1993-04-13	682	691	676	686	270,000	686
1993-04-12	685	689	680	680	221,000	680
1993-04-09	677	690	676	684	560,000	684
1993-04-08	668	691	664	676	495,000	676
1993-04-07	654	667	646	660	498,000	660
1993-04-06	660	661	650	654	261,000	654
1993-04-05	626	660	626	660	247,000	660
1993-04-02	645	650	631	650	274,000	650
1993-04-01	646	646	630	642	222,000	642
1993-03-31	646	654	636	636	127,000	636
1993-03-30	654	667	646	655	359,000	655
1993-03-29	648	651	639	650	381,000	650
1993-03-26	624	638	617	638	311,000	638
1993-03-25	613	630	608	625	167,000	625
1993-03-24	610	610	592	593	65,000	593
1993-03-23	600	600	596	597	45,000	597
1993-03-22	600	601	596	597	102,000	597
1993-03-19	610	615	597	605	107,000	605
1993-03-18	615	625	615	619	161,000	619
1993-03-17	606	626	596	625	227,000	625
1993-03-16	601	612	600	606	71,000	606
1993-03-15	610	619	605	619	129,000	619
1993-03-12	590	600	590	600	127,000	600
1993-03-11	585	586	580	580	106,000	580
1993-03-10	588	589	585	585	111,000	585
1993-03-09	575	590	575	589	158,000	589
1993-03-08	557	581	548	565	88,000	565
1993-03-05	549	549	538	547	210,000	547
1993-03-04	555	555	551	551	80,000	551
1993-03-03	555	555	552	553	92,000	553
1993-03-02	569	569	552	553	265,000	553
1993-03-01	580	580	570	570	30,000	570
1993-02-26	578	578	571	574	94,000	574
1993-02-25	571	576	571	572	67,000	572
1993-02-24	581	581	570	570	246,000	570
1993-02-23	585	595	580	581	80,000	581
1993-02-22	607	607	590	595	271,000	595
1993-02-19	601	605	598	605	134,000	605
1993-02-18	600	610	600	601	87,000	601
1993-02-17	605	605	595	601	84,000	601
1993-02-16	610	628	610	615	129,000	615
1993-02-15	614	620	605	610	166,000	610
1993-02-12	595	605	595	604	133,000	604
1993-02-10	609	619	605	605	203,000	605
1993-02-09	648	648	619	619	398,000	619
1993-02-08	634	652	625	650	864,000	650
1993-02-05	615	633	610	633	981,000	633
1993-02-04	625	625	601	613	341,000	613
1993-02-03	612	627	600	617	904,000	617
1993-02-02	595	600	590	600	201,000	600
1993-02-01	582	590	580	585	62,000	585
1993-01-29	580	598	579	592	177,000	592
1993-01-28	585	585	561	575	135,000	575
1993-01-27	576	576	566	570	72,000	570
1993-01-26	589	589	571	575	124,000	575
1993-01-25	592	592	575	585	90,000	585
1993-01-22	582	595	580	593	124,000	593
1993-01-21	584	595	580	595	114,000	595
1993-01-20	585	585	575	577	146,000	577
1993-01-19	560	585	560	585	135,000	585
1993-01-18	572	573	560	565	42,000	565
1993-01-14	561	570	556	570	149,000	570
1993-01-13	580	580	568	568	97,000	568
1993-01-12	590	590	570	590	106,000	590
1993-01-11	593	593	580	590	212,000	590
1993-01-08	590	609	590	597	454,000	597
1993-01-07	586	606	586	600	907,000	600
1993-01-06	561	594	561	580	551,000	580
1993-01-05	556	566	556	560	41,000	560
1993-01-04	555	568	555	566	45,000	566

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