6976 太陽誘電(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,2471,2491,2281,2401,124,0001,240
2010-12-291,2481,2551,2441,255615,0001,255
2010-12-281,2601,2601,2491,2491,128,0001,249
2010-12-271,2391,2581,2331,2511,494,0001,251
2010-12-241,2271,2341,2231,223866,0001,223
2010-12-221,2381,2631,2281,2341,731,0001,234
2010-12-211,2091,2391,2061,2361,801,0001,236
2010-12-201,2301,2401,2031,2081,710,0001,208
2010-12-171,2021,2321,2001,2301,526,0001,230
2010-12-161,2121,2181,2081,2111,720,0001,211
2010-12-151,2401,2451,2191,2261,474,0001,226
2010-12-141,2461,2501,2261,2381,667,0001,238
2010-12-131,2151,2411,2111,2401,765,0001,240
2010-12-101,2531,2531,2041,2114,693,0001,211
2010-12-091,2201,2461,2001,2343,367,0001,234
2010-12-081,1701,2021,1591,1983,125,0001,198
2010-12-071,1641,1651,1421,1511,699,0001,151
2010-12-061,1571,1681,1441,1641,584,0001,164
2010-12-031,1671,1721,1521,1621,506,0001,162
2010-12-021,1511,1671,1371,1672,646,0001,167
2010-12-011,1151,1251,0931,1212,190,0001,121
2010-11-301,1391,1391,1061,1133,330,0001,113
2010-11-291,1701,1781,1291,1403,880,0001,140
2010-11-261,2041,2041,1761,1841,526,0001,184
2010-11-251,2001,2041,1831,1891,247,0001,189
2010-11-241,1651,1871,1571,1831,561,0001,183
2010-11-221,1901,1991,1801,1951,624,0001,195
2010-11-191,1921,1931,1651,1782,029,0001,178
2010-11-181,1401,1801,1311,1792,708,0001,179
2010-11-171,1151,1441,1121,1411,226,0001,141
2010-11-161,1741,1771,1371,1421,668,0001,142
2010-11-151,1471,1621,1411,1611,036,0001,161
2010-11-121,1581,1701,1331,1361,932,0001,136
2010-11-111,1891,2051,1561,1582,836,0001,158
2010-11-101,1361,1461,1271,1411,642,0001,141
2010-11-091,1181,1351,1141,1202,557,0001,120
2010-11-081,0671,1441,0571,1276,514,0001,127
2010-11-051,0521,0841,0471,0662,596,0001,066
2010-11-041,0081,0351,0041,0232,497,0001,023
2010-11-021,0451,0469929963,640,000996
2010-11-011,0401,0541,0151,0432,147,0001,043
2010-10-291,0331,0431,0201,0342,596,0001,034
2010-10-281,0351,0391,0171,0323,010,0001,032
2010-10-271,0091,0391,0061,0363,380,0001,036
2010-10-269861,0079849952,272,000995
2010-10-259619889469822,175,000982
2010-10-229429639419601,429,000960
2010-10-219569569279411,400,000941
2010-10-209389449279411,768,000941
2010-10-199469649419471,290,000947
2010-10-189569609369401,223,000940
2010-10-159729729589621,197,000962
2010-10-149669759559721,652,000972
2010-10-139759799509521,194,000952
2010-10-129961,0009589601,178,000960
2010-10-089809999729872,225,000987
2010-10-079759829649781,607,000978
2010-10-069839919609812,381,000981
2010-10-059579709369683,432,000968
2010-10-049699849449642,446,000964
2010-10-011,0161,0179739732,815,000973
2010-09-301,0211,0241,0021,0021,306,0001,002
2010-09-291,0241,0421,0191,0261,962,0001,026
2010-09-289831,0359801,0223,006,0001,022
2010-09-271,0401,0561,0301,0481,193,0001,048
2010-09-241,0141,0341,0041,0191,760,0001,019
2010-09-221,0441,0531,0311,0401,349,0001,040
2010-09-211,0701,0701,0491,0551,608,0001,055
2010-09-171,0471,0521,0311,0482,097,0001,048
2010-09-161,0541,0601,0341,0352,134,0001,035
2010-09-151,0001,0569971,0452,806,0001,045
2010-09-141,0161,0211,0001,0121,532,0001,012
2010-09-131,0131,0219951,0143,142,0001,014
2010-09-109671,0009659983,910,000998
2010-09-099839899629642,039,000964
2010-09-089739809649701,903,000970
2010-09-079961,0049811,0012,796,0001,001
2010-09-069941,0189891,0142,012,0001,014
2010-09-039759869609752,145,000975
2010-09-029639759539633,068,000963
2010-09-019309549209363,576,000936
2010-08-319599619249263,059,000926
2010-08-309951,0129819882,097,000988
2010-08-279499739329713,047,000971
2010-08-269589679439572,432,000957
2010-08-259329629329514,158,000951
2010-08-249399579309472,173,000947
2010-08-239479609349562,770,000956
2010-08-209499619429461,920,000946
2010-08-199399769389682,114,000968
2010-08-189559609359441,592,000944
2010-08-179289489269411,816,000941
2010-08-169509579279433,020,000943
2010-08-139629779389693,853,000969
2010-08-129469709339673,404,000967
2010-08-119879989729742,340,000974
2010-08-101,0071,0249981,0122,742,0001,012
2010-08-099901,0019879982,151,000998
2010-08-061,0141,0169891,0134,043,0001,013
2010-08-051,0751,0901,0091,0195,732,0001,019
2010-08-041,0901,0901,0521,0552,199,0001,055
2010-08-031,1301,1351,0941,1002,377,0001,100
2010-08-021,1301,1301,0941,0962,245,0001,096
2010-07-301,1461,1471,0931,1063,005,0001,106
2010-07-291,1621,1761,1571,1661,609,0001,166
2010-07-281,1441,1911,1331,1823,132,0001,182
2010-07-271,1081,1151,0961,1121,404,0001,112
2010-07-261,1151,1191,0981,1031,316,0001,103
2010-07-231,0931,0991,0731,0921,762,0001,092
2010-07-221,0591,0651,0381,0592,552,0001,059
2010-07-211,1261,1311,0601,0683,134,0001,068
2010-07-201,1011,1251,0911,0991,942,0001,099
2010-07-161,1731,1901,1321,1361,871,0001,136
2010-07-151,2061,2171,1821,1912,872,0001,191
2010-07-141,1651,2211,1591,2214,398,0001,221
2010-07-131,1601,1781,1301,1352,966,0001,135
2010-07-121,1301,1681,1251,1492,535,0001,149
2010-07-091,1401,1441,1221,1313,480,0001,131
2010-07-081,1601,1621,1351,1413,391,0001,141
2010-07-071,1481,1511,1141,1222,336,0001,122
2010-07-061,1201,1601,1021,1572,022,0001,157
2010-07-051,1441,1571,1261,1391,596,0001,139
2010-07-021,1501,1661,1281,1441,670,0001,144
2010-07-011,1911,1971,1401,1483,101,0001,148
2010-06-301,2121,2191,1991,2101,763,0001,210
2010-06-291,2681,2961,2371,2421,802,0001,242
2010-06-281,2901,2941,2651,267937,0001,267
2010-06-251,2981,3051,2671,2702,359,0001,270
2010-06-241,3061,3341,2981,3151,098,0001,315
2010-06-231,3181,3251,3051,3081,618,0001,308
2010-06-221,3801,3891,3471,3481,781,0001,348
2010-06-211,3581,3911,3571,3901,779,0001,390
2010-06-181,3531,3771,3371,3491,544,0001,349
2010-06-171,3701,3911,3541,3562,131,0001,356
2010-06-161,3951,3961,3711,3752,105,0001,375
2010-06-151,3441,3901,3361,3652,754,0001,365
2010-06-141,3451,3691,3421,3561,436,0001,356
2010-06-111,3211,3431,3111,3345,189,0001,334
2010-06-101,3001,3031,2581,2912,372,0001,291
2010-06-091,2551,2901,2541,2804,230,0001,280
2010-06-081,2291,2871,2041,2743,890,0001,274
2010-06-071,2271,2271,2051,2053,001,0001,205
2010-06-041,2241,2841,2231,2733,457,0001,273
2010-06-031,1661,2421,1651,2384,169,0001,238
2010-06-021,1481,1841,1251,1362,864,0001,136
2010-06-011,2071,2121,1711,1781,717,0001,178
2010-05-311,2131,2261,1931,2161,559,0001,216
2010-05-281,2131,2211,1711,1992,171,0001,199
2010-05-271,1121,1831,1101,1832,001,0001,183
2010-05-261,1451,1631,1091,1402,355,0001,140
2010-05-251,1621,1681,1221,1241,995,0001,124
2010-05-241,1801,1951,1571,1771,854,0001,177
2010-05-211,1601,1921,1441,1863,699,0001,186
2010-05-201,2461,2691,2121,2192,580,0001,219
2010-05-191,2021,2491,1801,2463,145,0001,246
2010-05-181,2411,2421,2071,2231,752,0001,223
2010-05-171,2501,2601,2111,2292,836,0001,229
2010-05-141,2951,2971,2521,2644,299,0001,264
2010-05-131,3051,3381,3011,3242,595,0001,324
2010-05-121,2981,3211,2651,2752,047,0001,275
2010-05-111,3901,3991,2811,2862,830,0001,286
2010-05-101,3521,3821,3511,3621,107,0001,362
2010-05-071,3201,3601,3111,3502,362,0001,350
2010-05-061,4111,4191,3961,4042,280,0001,404
2010-04-301,4791,4791,4581,4711,203,0001,471
2010-04-281,4621,4631,4201,4442,984,0001,444
2010-04-271,4711,5021,4661,4921,603,0001,492
2010-04-261,4401,4721,4361,4701,496,0001,470
2010-04-231,4341,4511,4081,4131,751,0001,413
2010-04-221,4261,4391,4041,4331,712,0001,433
2010-04-211,4151,4641,4111,4552,388,0001,455
2010-04-201,4171,4261,3831,3852,410,0001,385
2010-04-191,4061,4181,4021,4161,867,0001,416
2010-04-161,4701,4901,4401,4471,835,0001,447
2010-04-151,4851,5001,4741,4881,547,0001,488
2010-04-141,4891,4931,4511,4592,269,0001,459
2010-04-131,4921,5121,4661,4822,387,0001,482
2010-04-121,5191,5341,4761,4821,943,0001,482
2010-04-091,4951,5051,4581,4933,998,0001,493
2010-04-081,5281,5331,5031,5042,136,0001,504
2010-04-071,5431,5751,5271,5501,790,0001,550
2010-04-061,5911,5921,5301,5422,020,0001,542
2010-04-051,5721,5931,5701,5881,291,0001,588
2010-04-021,5291,5691,5161,5531,958,0001,553
2010-04-011,5001,5281,4761,5212,629,0001,521
2010-03-311,4931,4971,4751,4771,478,0001,477
2010-03-301,4781,4851,4681,480984,0001,480
2010-03-291,4501,4761,4401,471931,0001,471
2010-03-261,4421,4661,4351,4631,715,0001,463
2010-03-251,4281,4451,4211,4411,302,0001,441
2010-03-241,4401,4481,4141,4241,643,0001,424
2010-03-231,4451,4461,4251,4402,586,0001,440
2010-03-191,3701,4091,3671,4073,668,0001,407
2010-03-181,3931,4031,3461,3492,854,0001,349
2010-03-171,4101,4181,3751,4022,639,0001,402
2010-03-161,3851,4291,3811,4151,958,0001,415
2010-03-151,3841,4021,3661,3981,598,0001,398
2010-03-121,3791,3961,3651,3915,057,0001,391
2010-03-111,3391,3591,3331,3541,770,0001,354
2010-03-101,3111,3331,3051,3161,456,0001,316
2010-03-091,2811,2991,2701,2971,256,0001,297
2010-03-081,2981,2991,2791,2871,848,0001,287
2010-03-051,2181,2541,2171,2521,584,0001,252
2010-03-041,2221,2381,2061,2071,404,0001,207
2010-03-031,2361,2371,2121,2181,480,0001,218
2010-03-021,2261,2491,2171,2472,319,0001,247
2010-03-011,2231,2321,2041,2211,790,0001,221
2010-02-261,2391,2571,2281,2291,455,0001,229
2010-02-251,2891,2941,2371,2391,811,0001,239
2010-02-241,2901,2971,2741,2762,158,0001,276
2010-02-231,3101,3341,2981,3312,715,0001,331
2010-02-221,2991,3071,2871,3021,788,0001,302
2010-02-191,2791,2861,2491,2522,200,0001,252
2010-02-181,2581,2781,2461,2762,428,0001,276
2010-02-171,2191,2681,2121,2653,082,0001,265
2010-02-161,1931,2001,1751,1801,106,0001,180
2010-02-151,1831,2111,1771,1771,664,0001,177
2010-02-121,1651,1811,1591,1783,294,0001,178
2010-02-101,2011,2041,1411,1546,360,0001,154
2010-02-091,2041,2391,1971,2312,905,0001,231
2010-02-081,2491,2501,2121,2162,816,0001,216
2010-02-051,2531,2841,2481,2564,228,0001,256
2010-02-041,3791,3791,3131,3203,790,0001,320
2010-02-031,4201,4331,3831,3862,100,0001,386
2010-02-021,3801,4091,3791,3902,172,0001,390
2010-02-011,3891,3971,3031,3502,112,0001,350
2010-01-291,3841,4141,3651,3901,843,0001,390
2010-01-281,3601,3991,3431,3941,817,0001,394
2010-01-271,3951,4041,3301,3412,801,0001,341
2010-01-261,3901,4081,3531,3562,090,0001,356
2010-01-251,3791,4161,3711,4041,787,0001,404
2010-01-221,3991,4321,3901,4093,220,0001,409
2010-01-211,3831,4451,3711,4443,635,0001,444
2010-01-201,4581,4631,4101,4132,060,0001,413
2010-01-191,4711,4741,4151,4211,966,0001,421
2010-01-181,4361,4771,4171,4713,315,0001,471
2010-01-151,4461,4521,4131,4474,463,0001,447
2010-01-141,3201,3891,3101,3874,214,0001,387
2010-01-131,2471,3051,2461,2993,155,0001,299
2010-01-121,2161,2751,2091,2732,613,0001,273
2010-01-081,1941,2161,1801,2163,008,0001,216
2010-01-071,1951,2111,1661,1751,505,0001,175
2010-01-061,2151,2271,1981,2031,355,0001,203
2010-01-051,2401,2401,2151,2191,395,0001,219
2010-01-041,1971,2191,1971,216859,0001,216

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