6976 太陽誘電(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,7091,7101,6251,6251,542,0001,625
2005-12-291,7351,7921,7081,7083,142,0001,708
2005-12-281,6021,7241,5991,7125,168,0001,712
2005-12-271,4531,6071,4511,5764,179,0001,576
2005-12-261,4451,4471,4231,439312,0001,439
2005-12-221,4401,4491,4221,443651,0001,443
2005-12-211,3911,4361,3911,4341,205,0001,434
2005-12-201,3731,3911,3731,389517,0001,389
2005-12-191,3601,3751,3581,375341,0001,375
2005-12-161,3601,3791,3561,3581,019,0001,358
2005-12-151,4101,4101,3601,3851,696,0001,385
2005-12-141,4451,4481,4141,4151,243,0001,415
2005-12-131,4341,4461,4331,442642,0001,442
2005-12-121,4181,4341,4171,4331,008,0001,433
2005-12-091,4201,4371,3901,4134,505,0001,413
2005-12-081,4701,4881,4361,4361,881,0001,436
2005-12-071,4551,4581,4361,4551,476,0001,455
2005-12-061,4501,4611,4331,4552,270,0001,455
2005-12-051,4171,4491,3991,4492,011,0001,449
2005-12-021,3731,4011,3721,4012,197,0001,401
2005-12-011,3231,3631,3211,3551,442,0001,355
2005-11-301,3401,3461,3121,3241,814,0001,324
2005-11-291,3551,3641,3311,340821,0001,340
2005-11-281,3471,3701,3391,3701,176,0001,370
2005-11-251,3581,3581,3241,336849,0001,336
2005-11-241,3451,3621,3401,3551,126,0001,355
2005-11-221,3421,3451,3211,3401,332,0001,340
2005-11-211,3371,3441,3281,340851,0001,340
2005-11-181,3371,3451,3321,3361,110,0001,336
2005-11-171,3001,3231,2991,3181,412,0001,318
2005-11-161,2901,2901,2741,287706,0001,287
2005-11-151,2901,2901,2721,275638,0001,275
2005-11-141,2851,2951,2741,2911,148,0001,291
2005-11-111,2871,2871,2601,2651,953,0001,265
2005-11-101,2321,2731,2301,2693,584,0001,269
2005-11-091,1881,2141,1801,2051,779,0001,205
2005-11-081,1981,1981,1701,1921,048,0001,192
2005-11-071,2071,2201,1721,1841,732,0001,184
2005-11-041,2131,2161,1971,2051,947,0001,205
2005-11-021,1751,1801,1591,1731,501,0001,173
2005-11-011,1551,1571,1471,1571,028,0001,157
2005-10-311,1541,1581,1341,1461,105,0001,146
2005-10-281,1611,1671,1311,1481,763,0001,148
2005-10-271,1931,1981,1691,170895,0001,170
2005-10-261,2001,2021,1871,187830,0001,187
2005-10-251,1861,2091,1861,2031,234,0001,203
2005-10-241,1821,1831,1611,1721,119,0001,172
2005-10-211,1681,1951,1641,1851,204,0001,185
2005-10-201,2001,2041,1791,180567,0001,180
2005-10-191,1961,2041,1631,177994,0001,177
2005-10-181,2181,2231,1941,200992,0001,200
2005-10-171,2221,2291,2051,212881,0001,212
2005-10-141,2221,2221,2001,2142,022,0001,214
2005-10-131,2221,2221,1911,2022,086,0001,202
2005-10-121,2461,2511,2151,2292,880,0001,229
2005-10-111,2661,2661,2451,2562,014,0001,256
2005-10-071,2941,2941,2661,2661,612,0001,266
2005-10-061,2881,2881,2621,2741,432,0001,274
2005-10-051,3281,3321,2881,2892,012,0001,289
2005-10-041,2621,3501,2581,3462,072,0001,346
2005-10-031,2511,2841,2511,2561,124,0001,256
2005-09-301,2801,2801,2401,2501,639,0001,250
2005-09-291,2801,2811,2401,2601,497,0001,260
2005-09-281,2901,2991,2841,2841,180,0001,284
2005-09-271,3221,3261,3001,308758,0001,308
2005-09-261,3601,3601,3221,3231,051,0001,323
2005-09-221,3451,3481,3161,3261,373,0001,326
2005-09-211,3351,3471,3351,341943,0001,341
2005-09-201,3171,3451,3171,3451,518,0001,345
2005-09-161,3241,3241,2931,3172,159,0001,317
2005-09-151,3251,3251,3151,323905,0001,323
2005-09-141,3321,3331,3111,3161,381,0001,316
2005-09-131,3511,3511,3361,339591,0001,339
2005-09-121,3531,3531,3341,350427,0001,350
2005-09-091,3311,3381,3111,3373,008,0001,337
2005-09-081,3401,3401,3181,325704,0001,325
2005-09-071,3491,3491,3371,345662,0001,345
2005-09-061,3591,3601,3311,334999,0001,334
2005-09-051,3601,3631,3521,3581,005,0001,358
2005-09-021,3261,3541,3231,3542,815,0001,354
2005-09-011,3091,3141,2801,2861,208,0001,286
2005-08-311,3121,3141,2991,3041,453,0001,304
2005-08-301,3211,3321,3201,331458,0001,331
2005-08-291,3471,3471,3071,3141,069,0001,314
2005-08-261,3531,3531,3401,343441,0001,343
2005-08-251,3541,3581,3211,333999,0001,333
2005-08-241,3601,3661,3511,364531,0001,364
2005-08-231,3561,3791,3461,3591,172,0001,359
2005-08-221,3451,3541,3301,3521,139,0001,352
2005-08-191,3211,3381,3161,336921,0001,336
2005-08-181,3401,3491,3341,341650,0001,341
2005-08-171,3301,3531,3281,336640,0001,336
2005-08-161,3351,3421,3251,3371,118,0001,337
2005-08-151,3401,3491,3241,324798,0001,324
2005-08-121,3351,3601,3291,3451,500,0001,345
2005-08-111,3391,3451,3281,335939,0001,335
2005-08-101,3341,3401,3201,326930,0001,326
2005-08-091,3151,3331,3031,3171,523,0001,317
2005-08-081,2841,2981,2611,2901,372,0001,290
2005-08-051,2541,3251,2421,3053,908,0001,305
2005-08-041,2721,2791,2531,268660,0001,268
2005-08-031,2951,2951,2571,2721,546,0001,272
2005-08-021,2691,2931,2691,2781,577,0001,278
2005-08-011,2571,2661,2451,2491,524,0001,249
2005-07-291,2861,2871,2621,2731,458,0001,273
2005-07-281,3081,3081,2841,2961,203,0001,296
2005-07-271,2891,3081,2871,301933,0001,301
2005-07-261,3041,3051,2811,2921,177,0001,292
2005-07-251,3091,3271,3091,310839,0001,310
2005-07-221,3131,3191,3051,310781,0001,310
2005-07-211,3391,3481,3331,333757,0001,333
2005-07-201,3261,3371,3201,3311,345,0001,331
2005-07-191,3511,3511,3291,3461,083,0001,346
2005-07-151,3551,3701,3531,3601,464,0001,360
2005-07-141,3301,3571,3211,3531,953,0001,353
2005-07-131,3001,3101,2861,3051,308,0001,305
2005-07-121,3151,3161,2981,3061,369,0001,306
2005-07-111,2901,3311,2891,3073,213,0001,307
2005-07-081,2271,2491,2171,2452,053,0001,245
2005-07-071,2241,2301,2241,226485,0001,226
2005-07-061,2381,2391,2281,230492,0001,230
2005-07-051,2421,2421,2321,237856,0001,237
2005-07-041,2441,2441,2311,233670,0001,233
2005-07-011,2361,2411,2201,227574,0001,227
2005-06-301,2391,2451,2271,230701,0001,230
2005-06-291,2311,2371,2271,234544,0001,234
2005-06-281,2061,2261,2051,224810,0001,224
2005-06-271,2271,2271,2071,218904,0001,218
2005-06-241,2301,2421,2271,240589,0001,240
2005-06-231,2441,2531,2341,249892,0001,249
2005-06-221,2351,2451,2211,244673,0001,244
2005-06-211,2311,2401,2301,234397,0001,234
2005-06-201,2391,2441,2301,2411,019,0001,241
2005-06-171,2181,2321,2111,230963,0001,230
2005-06-161,2121,2201,2021,211768,0001,211
2005-06-151,1991,2141,1931,211623,0001,211
2005-06-141,2041,2041,1861,198585,0001,198
2005-06-131,2101,2141,1991,203519,0001,203
2005-06-101,1901,2231,1901,2093,921,0001,209
2005-06-091,2111,2201,1861,1961,039,0001,196
2005-06-081,2141,2271,2061,215717,0001,215
2005-06-071,2221,2341,2011,218953,0001,218
2005-06-061,2391,2411,2221,229908,0001,229
2005-06-031,2131,2461,2131,2462,055,0001,246
2005-06-021,2141,2201,2031,2121,097,0001,212
2005-06-011,2101,2151,2031,214562,0001,214
2005-05-311,2051,2191,1911,215824,0001,215
2005-05-301,2291,2311,2031,2051,517,0001,205
2005-05-271,1731,2091,1631,2091,829,0001,209
2005-05-261,1451,1701,1331,145734,0001,145
2005-05-251,1751,1761,1381,144664,0001,144
2005-05-241,1801,1851,1641,1751,339,0001,175
2005-05-231,1581,1781,1511,172927,0001,172
2005-05-201,1431,1481,1331,138859,0001,138
2005-05-191,1151,1531,1121,1481,502,0001,148
2005-05-181,0941,1081,0891,092507,0001,092
2005-05-171,1151,1151,0831,088650,0001,088
2005-05-161,1001,1031,0901,095710,0001,095
2005-05-131,1121,1241,1031,109715,0001,109
2005-05-121,1331,1341,1161,129794,0001,129
2005-05-111,1221,1351,1131,133617,0001,133
2005-05-101,1301,1381,1201,124720,0001,124
2005-05-091,1211,1251,1111,1211,154,0001,121
2005-05-061,1021,1061,0921,106529,0001,106
2005-05-021,0841,0991,0711,091455,0001,091
2005-04-281,0851,0951,0761,086866,0001,086
2005-04-271,0821,0931,0821,085761,0001,085
2005-04-261,1061,1181,0971,097741,0001,097
2005-04-251,1021,1151,0991,106677,0001,106
2005-04-221,1361,1361,1171,120842,0001,120
2005-04-211,1001,1051,0871,096642,0001,096
2005-04-201,1271,1421,1141,122835,0001,122
2005-04-191,1111,1151,0941,107893,0001,107
2005-04-181,0911,1091,0831,0911,711,0001,091
2005-04-151,1681,1721,1421,151888,0001,151
2005-04-141,1851,1861,1681,184496,0001,184
2005-04-131,2001,2031,1841,190739,0001,190
2005-04-121,1961,2001,1831,188797,0001,188
2005-04-111,2101,2281,1881,192890,0001,192
2005-04-081,2151,2281,2111,2181,395,0001,218
2005-04-071,1991,2041,1911,197650,0001,197
2005-04-061,2001,2071,1921,194830,0001,194
2005-04-051,1781,1931,1691,1901,672,0001,190
2005-04-041,1671,1871,1641,177655,0001,177
2005-04-011,1441,1801,1441,173635,0001,173
2005-03-311,1691,1691,1481,1611,288,0001,161
2005-03-301,1511,1541,1341,1491,530,0001,149
2005-03-291,1901,1951,1651,1711,172,0001,171
2005-03-281,1891,2131,1801,209632,0001,209
2005-03-251,2101,2101,1861,1991,252,0001,199
2005-03-241,2141,2301,2011,2091,280,0001,209
2005-03-231,2301,2301,2121,222660,0001,222
2005-03-221,2401,2481,2311,232719,0001,232
2005-03-181,2341,2551,2291,249783,0001,249
2005-03-171,2421,2441,2231,236659,0001,236
2005-03-161,2441,2471,2311,247934,0001,247
2005-03-151,2511,2531,2411,245880,0001,245
2005-03-141,2511,2511,2401,241618,0001,241
2005-03-111,2411,2581,2391,2424,194,0001,242
2005-03-101,2411,2461,2321,235838,0001,235
2005-03-091,2421,2481,2331,244897,0001,244
2005-03-081,2501,2501,2401,2441,140,0001,244
2005-03-071,2451,2531,2351,2391,469,0001,239
2005-03-041,2201,2261,2051,2251,056,0001,225
2005-03-031,2101,2211,1931,2201,030,0001,220
2005-03-021,2201,2221,2071,210668,0001,210
2005-03-011,2151,2191,2011,2191,456,0001,219
2005-02-281,1851,2331,1851,2183,413,0001,218
2005-02-251,1291,1441,1291,142703,0001,142
2005-02-241,1301,1371,1161,128887,0001,128
2005-02-231,1251,1391,1251,133662,0001,133
2005-02-221,1501,1621,1491,154701,0001,154
2005-02-211,1651,1721,1421,1581,075,0001,158
2005-02-181,1441,1581,1321,1581,079,0001,158
2005-02-171,1431,1571,1431,1501,844,0001,150
2005-02-161,1101,1461,1101,1403,498,0001,140
2005-02-151,0921,1061,0881,105953,0001,105
2005-02-141,0921,0961,0821,0881,249,0001,088
2005-02-101,0781,0911,0731,0881,917,0001,088
2005-02-091,0851,1131,0841,0972,415,0001,097
2005-02-081,0891,1061,0781,103860,0001,103
2005-02-071,0681,0911,0651,086877,0001,086
2005-02-041,0751,0781,0551,068709,0001,068
2005-02-031,0931,0931,0751,077665,0001,077
2005-02-021,0831,0851,0741,076647,0001,076
2005-02-011,0951,0951,0761,083719,0001,083
2005-01-311,0721,1071,0721,097660,0001,097
2005-01-281,0931,0951,0671,084960,0001,084
2005-01-271,1001,1071,0961,103381,0001,103
2005-01-261,1171,1191,1061,109637,0001,109
2005-01-251,1111,1111,0941,097613,0001,097
2005-01-241,1111,1211,1111,115610,0001,115
2005-01-211,1151,1321,1141,115905,0001,115
2005-01-201,1391,1441,1311,138885,0001,138
2005-01-191,1571,1581,1421,145493,0001,145
2005-01-181,1551,1561,1421,142713,0001,142
2005-01-171,1481,1631,1331,145588,0001,145
2005-01-141,1371,1451,1271,1371,514,0001,137
2005-01-131,1461,1551,1331,139716,0001,139
2005-01-121,1701,1711,1551,159934,0001,159
2005-01-111,1651,1801,1651,1701,267,0001,170
2005-01-071,1721,1721,1561,1581,175,0001,158
2005-01-061,1651,1781,1621,1711,500,0001,171
2005-01-051,1841,1881,1761,184823,0001,184
2005-01-041,1931,1991,1801,189514,0001,189

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