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
