6976 太陽誘電(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,811	1,830	1,791	1,803	356,000	1,803
2007-12-27	1,852	1,858	1,834	1,841	570,000	1,841
2007-12-26	1,820	1,848	1,820	1,843	500,000	1,843
2007-12-25	1,830	1,852	1,821	1,837	810,000	1,837
2007-12-21	1,754	1,792	1,737	1,786	1,464,000	1,786
2007-12-20	1,762	1,775	1,720	1,727	1,351,000	1,727
2007-12-19	1,728	1,790	1,728	1,756	2,660,000	1,756
2007-12-18	1,710	1,727	1,666	1,682	2,080,000	1,682
2007-12-17	1,720	1,756	1,714	1,737	1,289,000	1,737
2007-12-14	1,767	1,788	1,720	1,750	3,875,000	1,750
2007-12-13	1,863	1,863	1,768	1,776	2,291,000	1,776
2007-12-12	1,830	1,900	1,829	1,893	948,000	1,893
2007-12-11	1,860	1,879	1,832	1,856	1,313,000	1,856
2007-12-10	1,903	1,910	1,856	1,864	1,377,000	1,864
2007-12-07	1,925	1,933	1,882	1,903	1,749,000	1,903
2007-12-06	1,913	1,935	1,882	1,928	1,813,000	1,928
2007-12-05	1,852	1,901	1,832	1,898	1,880,000	1,898
2007-12-04	1,853	1,860	1,813	1,821	1,150,000	1,821
2007-12-03	1,872	1,899	1,835	1,853	1,357,000	1,853
2007-11-30	1,863	1,925	1,863	1,872	1,636,000	1,872
2007-11-29	1,862	1,902	1,845	1,878	1,080,000	1,878
2007-11-28	1,821	1,830	1,785	1,822	1,127,000	1,822
2007-11-27	1,753	1,836	1,726	1,808	1,771,000	1,808
2007-11-26	1,759	1,797	1,734	1,783	1,924,000	1,783
2007-11-22	1,678	1,783	1,678	1,759	2,426,000	1,759
2007-11-21	1,758	1,765	1,664	1,677	2,083,000	1,677
2007-11-20	1,736	1,799	1,684	1,788	1,839,000	1,788
2007-11-19	1,816	1,819	1,765	1,766	1,503,000	1,766
2007-11-16	1,790	1,799	1,764	1,786	1,207,000	1,786
2007-11-15	1,819	1,835	1,781	1,802	1,811,000	1,802
2007-11-14	1,808	1,826	1,784	1,818	1,755,000	1,818
2007-11-13	1,790	1,804	1,733	1,778	1,423,000	1,778
2007-11-12	1,802	1,828	1,771	1,820	1,753,000	1,820
2007-11-09	1,937	1,938	1,820	1,835	3,983,000	1,835
2007-11-08	1,898	1,960	1,874	1,953	3,669,000	1,953
2007-11-07	1,898	1,968	1,881	1,955	2,949,000	1,955
2007-11-06	1,856	1,897	1,852	1,865	1,733,000	1,865
2007-11-05	1,888	1,898	1,857	1,886	1,690,000	1,886
2007-11-02	1,848	1,942	1,844	1,931	2,342,000	1,931
2007-11-01	1,893	1,937	1,880	1,926	2,440,000	1,926
2007-10-31	1,935	1,959	1,842	1,892	3,015,000	1,892
2007-10-30	2,005	2,050	1,997	2,045	1,043,000	2,045
2007-10-29	2,020	2,025	1,982	1,999	898,000	1,999
2007-10-26	2,010	2,020	1,976	1,999	702,000	1,999
2007-10-25	1,997	2,035	1,981	2,010	1,278,000	2,010
2007-10-24	2,000	2,020	1,963	1,975	1,035,000	1,975
2007-10-23	1,996	2,030	1,981	1,995	1,179,000	1,995
2007-10-22	1,986	1,994	1,921	1,970	1,718,000	1,970
2007-10-19	2,080	2,095	2,010	2,035	1,493,000	2,035
2007-10-18	2,085	2,110	2,060	2,095	1,447,000	2,095
2007-10-17	2,065	2,115	2,035	2,085	2,452,000	2,085
2007-10-16	2,175	2,190	2,065	2,075	2,735,000	2,075
2007-10-15	2,265	2,265	2,190	2,205	1,529,000	2,205
2007-10-12	2,390	2,390	2,245	2,250	2,302,000	2,250
2007-10-11	2,320	2,405	2,315	2,390	821,000	2,390
2007-10-10	2,395	2,395	2,345	2,345	734,000	2,345
2007-10-09	2,320	2,365	2,320	2,350	875,000	2,350
2007-10-05	2,335	2,340	2,315	2,315	936,000	2,315
2007-10-04	2,360	2,360	2,320	2,355	942,000	2,355
2007-10-03	2,365	2,365	2,285	2,360	961,000	2,360
2007-10-02	2,320	2,345	2,290	2,345	1,181,000	2,345
2007-10-01	2,290	2,325	2,250	2,265	823,000	2,265
2007-09-28	2,290	2,315	2,270	2,275	816,000	2,275
2007-09-27	2,320	2,330	2,250	2,305	1,475,000	2,305
2007-09-26	2,295	2,315	2,265	2,280	1,452,000	2,280
2007-09-25	2,300	2,335	2,265	2,310	1,070,000	2,310
2007-09-21	2,345	2,360	2,295	2,295	1,521,000	2,295
2007-09-20	2,440	2,455	2,365	2,395	1,380,000	2,395
2007-09-19	2,400	2,435	2,375	2,430	1,110,000	2,430
2007-09-18	2,390	2,390	2,310	2,320	824,000	2,320
2007-09-14	2,310	2,405	2,305	2,385	3,708,000	2,385
2007-09-13	2,360	2,360	2,310	2,310	600,000	2,310
2007-09-12	2,400	2,415	2,325	2,335	1,018,000	2,335
2007-09-11	2,315	2,375	2,295	2,370	1,336,000	2,370
2007-09-10	2,265	2,290	2,250	2,275	1,130,000	2,275
2007-09-07	2,355	2,360	2,305	2,315	1,155,000	2,315
2007-09-06	2,295	2,375	2,275	2,375	1,669,000	2,375
2007-09-05	2,395	2,410	2,320	2,335	2,125,000	2,335
2007-09-04	2,365	2,365	2,285	2,305	1,565,000	2,305
2007-09-03	2,365	2,420	2,355	2,380	1,682,000	2,380
2007-08-31	2,250	2,325	2,220	2,320	1,976,000	2,320
2007-08-30	2,240	2,270	2,170	2,210	2,860,000	2,210
2007-08-29	2,085	2,150	2,080	2,130	1,701,000	2,130
2007-08-28	2,130	2,135	2,095	2,105	746,000	2,105
2007-08-27	2,190	2,200	2,125	2,135	605,000	2,135
2007-08-24	2,155	2,175	2,130	2,150	800,000	2,150
2007-08-23	2,140	2,200	2,140	2,185	1,649,000	2,185
2007-08-22	2,030	2,115	2,030	2,095	1,019,000	2,095
2007-08-21	2,050	2,125	2,035	2,065	1,518,000	2,065
2007-08-20	2,100	2,175	2,045	2,060	2,212,000	2,060
2007-08-17	2,210	2,215	2,075	2,095	1,639,000	2,095
2007-08-16	2,230	2,265	2,180	2,210	1,462,000	2,210
2007-08-15	2,300	2,350	2,300	2,310	1,027,000	2,310
2007-08-14	2,370	2,395	2,330	2,385	838,000	2,385
2007-08-13	2,380	2,435	2,335	2,390	2,233,000	2,390
2007-08-10	2,145	2,330	2,135	2,305	3,685,000	2,305
2007-08-09	2,400	2,420	2,225	2,280	3,357,000	2,280
2007-08-08	2,355	2,390	2,345	2,380	1,598,000	2,380
2007-08-07	2,370	2,425	2,335	2,395	2,127,000	2,395
2007-08-06	2,420	2,440	2,350	2,360	2,321,000	2,360
2007-08-03	2,440	2,510	2,345	2,500	3,651,000	2,500
2007-08-02	2,530	2,540	2,360	2,490	3,792,000	2,490
2007-08-01	2,575	2,610	2,485	2,525	2,384,000	2,525
2007-07-31	2,650	2,650	2,580	2,585	960,000	2,585
2007-07-30	2,610	2,655	2,590	2,650	771,000	2,650
2007-07-27	2,680	2,680	2,630	2,655	1,024,000	2,655
2007-07-26	2,735	2,765	2,720	2,730	696,000	2,730
2007-07-25	2,760	2,765	2,725	2,760	774,000	2,760
2007-07-24	2,805	2,810	2,775	2,785	423,000	2,785
2007-07-23	2,780	2,805	2,770	2,795	911,000	2,795
2007-07-20	2,820	2,870	2,820	2,850	414,000	2,850
2007-07-19	2,885	2,885	2,815	2,850	826,000	2,850
2007-07-18	2,870	2,895	2,865	2,870	619,000	2,870
2007-07-17	2,900	2,925	2,865	2,885	847,000	2,885
2007-07-13	2,795	2,880	2,790	2,860	1,856,000	2,860
2007-07-12	2,800	2,805	2,725	2,760	1,157,000	2,760
2007-07-11	2,785	2,805	2,775	2,795	873,000	2,795
2007-07-10	2,825	2,850	2,815	2,835	855,000	2,835
2007-07-09	2,850	2,870	2,840	2,865	732,000	2,865
2007-07-06	2,850	2,860	2,800	2,800	1,013,000	2,800
2007-07-05	2,790	2,835	2,790	2,820	1,060,000	2,820
2007-07-04	2,840	2,845	2,790	2,800	779,000	2,800
2007-07-03	2,865	2,905	2,810	2,820	1,810,000	2,820
2007-07-02	2,865	2,870	2,830	2,840	1,055,000	2,840
2007-06-29	2,835	2,905	2,830	2,855	2,383,000	2,855
2007-06-28	2,730	2,805	2,710	2,775	1,896,000	2,775
2007-06-27	2,730	2,730	2,685	2,695	730,000	2,695
2007-06-26	2,755	2,765	2,730	2,760	722,000	2,760
2007-06-25	2,720	2,815	2,715	2,775	1,356,000	2,775
2007-06-22	2,740	2,755	2,710	2,750	792,000	2,750
2007-06-21	2,650	2,740	2,645	2,735	894,000	2,735
2007-06-20	2,695	2,695	2,660	2,675	796,000	2,675
2007-06-19	2,675	2,720	2,665	2,675	1,644,000	2,675
2007-06-18	2,650	2,695	2,645	2,675	1,156,000	2,675
2007-06-15	2,625	2,640	2,605	2,625	940,000	2,625
2007-06-14	2,560	2,600	2,545	2,595	688,000	2,595
2007-06-13	2,540	2,565	2,480	2,560	1,405,000	2,560
2007-06-12	2,560	2,585	2,560	2,575	891,000	2,575
2007-06-11	2,600	2,600	2,545	2,570	917,000	2,570
2007-06-08	2,590	2,625	2,555	2,605	3,693,000	2,605
2007-06-07	2,520	2,600	2,510	2,600	1,137,000	2,600
2007-06-06	2,535	2,545	2,515	2,540	898,000	2,540
2007-06-05	2,515	2,545	2,510	2,530	1,043,000	2,530
2007-06-04	2,580	2,595	2,535	2,535	1,109,000	2,535
2007-06-01	2,550	2,565	2,535	2,555	762,000	2,555
2007-05-31	2,520	2,535	2,485	2,525	1,250,000	2,525
2007-05-30	2,495	2,500	2,445	2,475	625,000	2,475
2007-05-29	2,465	2,490	2,460	2,470	412,000	2,470
2007-05-28	2,465	2,505	2,450	2,480	588,000	2,480
2007-05-25	2,440	2,470	2,415	2,425	1,115,000	2,425
2007-05-24	2,475	2,500	2,450	2,480	501,000	2,480
2007-05-23	2,520	2,550	2,505	2,510	853,000	2,510
2007-05-22	2,455	2,495	2,425	2,470	1,156,000	2,470
2007-05-21	2,450	2,495	2,430	2,485	865,000	2,485
2007-05-18	2,535	2,535	2,455	2,470	1,082,000	2,470
2007-05-17	2,545	2,570	2,520	2,525	874,000	2,525
2007-05-16	2,520	2,580	2,510	2,520	941,000	2,520
2007-05-15	2,495	2,535	2,490	2,515	1,022,000	2,515
2007-05-14	2,580	2,630	2,525	2,535	1,811,000	2,535
2007-05-11	2,530	2,575	2,480	2,575	3,259,000	2,575
2007-05-10	2,550	2,595	2,515	2,530	3,344,000	2,530
2007-05-09	2,360	2,405	2,355	2,395	1,713,000	2,395
2007-05-08	2,440	2,460	2,380	2,385	2,326,000	2,385
2007-05-07	2,495	2,505	2,445	2,445	2,438,000	2,445
2007-05-02	2,510	2,510	2,445	2,490	1,628,000	2,490
2007-05-01	2,565	2,570	2,505	2,520	1,476,000	2,520
2007-04-27	2,650	2,670	2,610	2,645	1,373,000	2,645
2007-04-26	2,650	2,650	2,600	2,640	1,100,000	2,640
2007-04-25	2,600	2,610	2,545	2,570	1,316,000	2,570
2007-04-24	2,555	2,610	2,550	2,600	1,309,000	2,600
2007-04-23	2,570	2,600	2,560	2,585	1,168,000	2,585
2007-04-20	2,525	2,550	2,520	2,530	801,000	2,530
2007-04-19	2,575	2,585	2,505	2,525	1,466,000	2,525
2007-04-18	2,565	2,615	2,545	2,615	1,618,000	2,615
2007-04-17	2,590	2,595	2,520	2,525	1,170,000	2,525
2007-04-16	2,510	2,570	2,510	2,535	1,187,000	2,535
2007-04-13	2,535	2,550	2,485	2,490	1,772,000	2,490
2007-04-12	2,550	2,555	2,485	2,510	2,305,000	2,510
2007-04-11	2,630	2,640	2,595	2,620	714,000	2,620
2007-04-10	2,640	2,660	2,580	2,600	780,000	2,600
2007-04-09	2,575	2,650	2,565	2,640	1,091,000	2,640
2007-04-06	2,570	2,570	2,525	2,550	810,000	2,550
2007-04-05	2,495	2,590	2,485	2,570	1,402,000	2,570
2007-04-04	2,490	2,520	2,465	2,485	1,411,000	2,485
2007-04-03	2,425	2,470	2,415	2,460	654,000	2,460
2007-04-02	2,465	2,495	2,395	2,410	856,000	2,410
2007-03-30	2,470	2,480	2,440	2,455	512,000	2,455
2007-03-29	2,445	2,490	2,415	2,460	925,000	2,460
2007-03-28	2,460	2,485	2,420	2,465	645,000	2,465
2007-03-27	2,430	2,490	2,430	2,460	540,000	2,460
2007-03-26	2,470	2,485	2,450	2,465	495,000	2,465
2007-03-23	2,510	2,510	2,440	2,465	533,000	2,465
2007-03-22	2,480	2,505	2,470	2,475	774,000	2,475
2007-03-20	2,430	2,445	2,415	2,430	557,000	2,430
2007-03-19	2,320	2,400	2,320	2,395	1,171,000	2,395
2007-03-16	2,325	2,375	2,300	2,360	1,316,000	2,360
2007-03-15	2,370	2,390	2,350	2,365	799,000	2,365
2007-03-14	2,350	2,360	2,320	2,335	1,095,000	2,335
2007-03-13	2,455	2,455	2,405	2,415	1,046,000	2,415
2007-03-12	2,425	2,465	2,425	2,440	998,000	2,440
2007-03-09	2,435	2,435	2,360	2,385	4,147,000	2,385
2007-03-08	2,305	2,405	2,290	2,400	1,688,000	2,400
2007-03-07	2,435	2,435	2,310	2,315	1,865,000	2,315
2007-03-06	2,345	2,400	2,330	2,375	1,546,000	2,375
2007-03-05	2,405	2,410	2,325	2,345	1,241,000	2,345
2007-03-02	2,520	2,525	2,460	2,460	1,628,000	2,460
2007-03-01	2,540	2,590	2,515	2,590	1,535,000	2,590
2007-02-28	2,495	2,585	2,460	2,550	1,654,000	2,550
2007-02-27	2,685	2,690	2,615	2,615	1,174,000	2,615
2007-02-26	2,610	2,700	2,610	2,700	1,326,000	2,700
2007-02-23	2,575	2,615	2,565	2,585	762,000	2,585
2007-02-22	2,585	2,590	2,555	2,585	522,000	2,585
2007-02-21	2,570	2,610	2,535	2,555	882,000	2,555
2007-02-20	2,550	2,560	2,525	2,555	617,000	2,555
2007-02-19	2,550	2,570	2,510	2,550	676,000	2,550
2007-02-16	2,550	2,595	2,535	2,570	1,481,000	2,570
2007-02-15	2,510	2,545	2,480	2,545	1,656,000	2,545
2007-02-14	2,495	2,505	2,475	2,490	1,150,000	2,490
2007-02-13	2,500	2,525	2,465	2,495	2,466,000	2,495
2007-02-09	2,485	2,525	2,445	2,510	5,187,000	2,510
2007-02-08	2,295	2,380	2,290	2,360	1,880,000	2,360
2007-02-07	2,290	2,315	2,220	2,240	1,712,000	2,240
2007-02-06	2,315	2,330	2,290	2,290	727,000	2,290
2007-02-05	2,375	2,375	2,315	2,335	1,238,000	2,335
2007-02-02	2,360	2,365	2,335	2,345	990,000	2,345
2007-02-01	2,315	2,345	2,295	2,335	934,000	2,335
2007-01-31	2,335	2,345	2,280	2,305	1,492,000	2,305
2007-01-30	2,355	2,370	2,290	2,295	1,032,000	2,295
2007-01-29	2,300	2,315	2,280	2,315	1,251,000	2,315
2007-01-26	2,380	2,380	2,315	2,320	1,608,000	2,320
2007-01-25	2,430	2,430	2,375	2,395	903,000	2,395
2007-01-24	2,380	2,430	2,365	2,390	1,821,000	2,390
2007-01-23	2,315	2,370	2,280	2,360	2,079,000	2,360
2007-01-22	2,355	2,375	2,340	2,340	1,185,000	2,340
2007-01-19	2,395	2,415	2,350	2,355	1,677,000	2,355
2007-01-18	2,405	2,460	2,355	2,415	2,779,000	2,415
2007-01-17	2,340	2,400	2,280	2,400	3,451,000	2,400
2007-01-16	2,310	2,375	2,305	2,345	4,898,000	2,345
2007-01-15	2,130	2,180	2,120	2,175	2,121,000	2,175
2007-01-12	2,045	2,135	2,045	2,115	2,155,000	2,115
2007-01-11	2,025	2,065	2,010	2,030	1,237,000	2,030
2007-01-10	2,070	2,075	2,025	2,035	1,155,000	2,035
2007-01-09	2,055	2,080	2,020	2,070	1,519,000	2,070
2007-01-05	2,145	2,165	2,060	2,075	2,013,000	2,075
2007-01-04	2,135	2,155	2,130	2,140	606,000	2,140

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