6976 太陽誘電(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	562	575	560	574	1,346,600	574
2011-12-29	568	568	556	561	1,261,200	561
2011-12-28	579	581	567	571	1,439,400	571
2011-12-27	583	586	576	578	1,210,400	578
2011-12-26	591	601	582	585	953,200	585
2011-12-22	600	605	579	581	2,042,500	581
2011-12-21	615	621	605	610	1,559,300	610
2011-12-20	594	611	589	602	1,325,000	602
2011-12-19	610	612	594	594	1,825,300	594
2011-12-16	624	624	611	616	1,542,600	616
2011-12-15	625	626	615	616	2,125,800	616
2011-12-14	629	644	628	632	2,175,800	632
2011-12-13	638	639	628	635	2,759,700	635
2011-12-12	639	654	639	653	1,863,800	653
2011-12-09	637	640	626	629	6,048,000	629
2011-12-08	655	665	650	657	2,288,000	657
2011-12-07	643	656	642	655	2,141,200	655
2011-12-06	671	676	632	637	4,606,400	637
2011-12-05	670	689	663	679	3,365,200	679
2011-12-02	662	665	648	663	2,277,200	663
2011-12-01	653	669	645	665	3,914,100	665
2011-11-30	630	633	617	625	2,438,800	625
2011-11-29	616	641	616	641	3,979,300	641
2011-11-28	596	619	590	612	3,917,100	612
2011-11-25	565	590	557	566	3,497,300	566
2011-11-24	583	587	561	570	4,317,000	570
2011-11-22	583	601	576	594	2,844,500	594
2011-11-21	598	601	581	597	1,937,300	597
2011-11-18	591	604	580	601	3,727,900	601
2011-11-17	578	603	577	601	3,302,300	601
2011-11-16	587	608	573	577	3,654,300	577
2011-11-15	601	608	589	597	3,236,000	597
2011-11-14	614	639	598	612	5,836,600	612
2011-11-11	603	603	572	599	9,820,400	599
2011-11-10	508	620	502	608	16,728,200	608
2011-11-09	543	568	539	548	5,406,300	548
2011-11-08	562	566	532	533	2,724,500	533
2011-11-07	560	572	554	570	2,485,700	570
2011-11-04	582	588	553	566	4,265,000	566
2011-11-02	575	583	559	560	2,912,800	560
2011-11-01	612	613	580	585	4,142,200	585
2011-10-31	617	648	612	622	2,426,800	622
2011-10-28	679	685	613	616	4,544,500	616
2011-10-27	640	649	623	649	1,897,400	649
2011-10-26	601	638	598	633	1,948,200	633
2011-10-25	628	632	618	623	1,718,000	623
2011-10-24	598	625	590	620	2,466,700	620
2011-10-21	587	602	585	588	2,037,700	588
2011-10-20	606	610	579	586	2,490,100	586
2011-10-19	633	637	609	616	1,803,600	616
2011-10-18	608	627	602	625	1,518,400	625
2011-10-17	629	639	626	628	2,144,500	628
2011-10-14	617	637	601	609	4,421,700	609
2011-10-13	577	632	577	616	5,691,900	616
2011-10-12	543	592	534	576	5,013,900	576
2011-10-11	540	555	538	553	2,796,000	553
2011-10-07	516	527	514	521	3,147,700	521
2011-10-06	501	518	494	499	4,245,600	499
2011-10-05	522	529	484	488	5,212,400	488
2011-10-04	517	536	514	531	2,889,400	531
2011-10-03	563	564	537	539	3,330,800	539
2011-09-30	572	593	566	572	2,646,100	572
2011-09-29	552	591	546	588	3,415,000	588
2011-09-28	588	588	545	558	5,392,700	558
2011-09-27	603	610	585	589	3,073,100	589
2011-09-26	619	619	578	583	2,848,400	583
2011-09-22	640	640	617	618	2,950,100	618
2011-09-21	651	670	638	654	2,888,600	654
2011-09-20	637	652	634	648	2,456,300	648
2011-09-16	626	660	623	657	4,130,200	657
2011-09-15	608	619	604	610	3,203,300	610
2011-09-14	618	624	584	589	3,097,200	589
2011-09-13	598	617	593	612	2,495,000	612
2011-09-12	590	602	578	597	2,650,800	597
2011-09-09	626	632	606	610	4,574,600	610
2011-09-08	650	655	624	631	2,469,300	631
2011-09-07	631	643	627	640	3,051,600	640
2011-09-06	643	643	612	613	3,610,000	613
2011-09-05	664	666	644	647	3,949,500	647
2011-09-02	704	709	677	684	3,785,200	684
2011-09-01	707	728	700	719	2,656,100	719
2011-08-31	715	718	698	703	2,276,100	703
2011-08-30	724	734	718	727	2,343,600	727
2011-08-29	680	719	670	706	4,053,900	706
2011-08-26	673	699	665	698	3,356,200	698
2011-08-25	656	680	641	676	4,507,500	676
2011-08-24	690	698	650	651	3,567,000	651
2011-08-23	680	690	663	689	3,859,400	689
2011-08-22	700	722	667	670	3,235,000	670
2011-08-19	714	718	694	705	3,886,400	705
2011-08-18	759	761	726	733	2,528,400	733
2011-08-17	777	784	756	765	2,685,500	765
2011-08-16	788	798	786	793	1,576,000	793
2011-08-15	782	792	772	781	2,698,600	781
2011-08-12	819	823	773	775	3,232,400	775
2011-08-11	800	818	785	816	3,068,600	816
2011-08-10	833	837	816	819	3,319,100	819
2011-08-09	788	801	760	799	4,153,400	799
2011-08-08	834	843	800	804	5,366,100	804
2011-08-05	880	894	870	879	2,686,400	879
2011-08-04	935	948	928	935	1,841,700	935
2011-08-03	940	945	922	934	2,274,200	934
2011-08-02	976	978	958	961	1,306,600	961
2011-08-01	981	988	978	982	2,184,700	982
2011-07-29	982	992	971	972	1,441,000	972
2011-07-28	1,000	1,001	981	986	1,475,000	986
2011-07-27	1,017	1,019	1,006	1,012	1,696,000	1,012
2011-07-26	1,034	1,034	1,022	1,030	1,176,000	1,030
2011-07-25	1,025	1,035	1,020	1,026	1,389,000	1,026
2011-07-22	1,030	1,035	1,024	1,029	1,769,000	1,029
2011-07-21	1,036	1,036	1,008	1,016	2,622,000	1,016
2011-07-20	1,003	1,033	1,002	1,022	3,679,000	1,022
2011-07-19	980	1,000	967	995	3,013,000	995
2011-07-15	985	990	974	984	2,428,000	984
2011-07-14	997	999	971	991	4,087,000	991
2011-07-13	1,003	1,007	994	1,003	4,301,000	1,003
2011-07-12	1,034	1,035	1,018	1,024	1,872,000	1,024
2011-07-11	1,056	1,061	1,042	1,046	1,664,000	1,046
2011-07-08	1,094	1,097	1,061	1,071	2,611,000	1,071
2011-07-07	1,048	1,072	1,039	1,070	3,016,000	1,070
2011-07-06	1,049	1,055	1,045	1,052	1,706,000	1,052
2011-07-05	1,044	1,054	1,042	1,047	1,308,000	1,047
2011-07-04	1,051	1,058	1,044	1,047	1,840,000	1,047
2011-07-01	1,050	1,050	1,037	1,039	1,443,000	1,039
2011-06-30	1,038	1,044	1,023	1,040	1,904,000	1,040
2011-06-29	1,030	1,036	1,019	1,036	2,285,000	1,036
2011-06-28	1,022	1,027	1,008	1,013	2,896,000	1,013
2011-06-27	1,050	1,059	1,035	1,035	1,725,000	1,035
2011-06-24	1,048	1,069	1,045	1,066	1,142,000	1,066
2011-06-23	1,053	1,063	1,039	1,042	2,020,000	1,042
2011-06-22	1,049	1,076	1,046	1,068	1,563,000	1,068
2011-06-21	1,053	1,060	1,027	1,034	2,001,000	1,034
2011-06-20	1,054	1,069	1,047	1,047	854,000	1,047
2011-06-17	1,070	1,085	1,053	1,057	1,667,000	1,057
2011-06-16	1,063	1,073	1,056	1,058	935,000	1,058
2011-06-15	1,087	1,093	1,077	1,088	1,348,000	1,088
2011-06-14	1,052	1,080	1,045	1,075	2,117,000	1,075
2011-06-13	1,041	1,059	1,039	1,055	1,115,000	1,055
2011-06-10	1,086	1,089	1,054	1,058	3,580,000	1,058
2011-06-09	1,092	1,092	1,060	1,070	2,495,000	1,070
2011-06-08	1,092	1,112	1,079	1,110	1,620,000	1,110
2011-06-07	1,073	1,092	1,072	1,085	1,554,000	1,085
2011-06-06	1,086	1,090	1,070	1,072	1,153,000	1,072
2011-06-03	1,090	1,107	1,090	1,097	1,141,000	1,097
2011-06-02	1,098	1,102	1,089	1,098	1,529,000	1,098
2011-06-01	1,108	1,129	1,107	1,113	1,971,000	1,113
2011-05-31	1,071	1,116	1,068	1,108	2,492,000	1,108
2011-05-30	1,062	1,074	1,051	1,069	929,000	1,069
2011-05-27	1,061	1,065	1,051	1,061	1,671,000	1,061
2011-05-26	1,065	1,072	1,057	1,065	1,622,000	1,065
2011-05-25	1,069	1,078	1,049	1,050	2,038,000	1,050
2011-05-24	1,031	1,072	1,031	1,068	2,769,000	1,068
2011-05-23	1,032	1,049	1,023	1,040	2,796,000	1,040
2011-05-20	1,055	1,072	1,051	1,052	1,341,000	1,052
2011-05-19	1,073	1,088	1,049	1,049	1,926,000	1,049
2011-05-18	1,039	1,064	1,036	1,058	2,327,000	1,058
2011-05-17	1,019	1,021	992	1,017	2,912,000	1,017
2011-05-16	1,020	1,030	1,005	1,026	1,997,000	1,026
2011-05-13	1,075	1,075	997	1,023	6,647,000	1,023
2011-05-12	1,116	1,127	1,096	1,097	1,174,000	1,097
2011-05-11	1,126	1,134	1,121	1,126	662,000	1,126
2011-05-10	1,109	1,121	1,107	1,112	844,000	1,112
2011-05-09	1,111	1,125	1,109	1,110	853,000	1,110
2011-05-06	1,111	1,121	1,104	1,114	1,303,000	1,114
2011-05-02	1,142	1,158	1,128	1,144	1,511,000	1,144
2011-04-28	1,120	1,133	1,116	1,128	2,155,000	1,128
2011-04-27	1,098	1,107	1,092	1,097	1,029,000	1,097
2011-04-26	1,105	1,111	1,084	1,085	1,426,000	1,085
2011-04-25	1,112	1,128	1,104	1,122	2,147,000	1,122
2011-04-22	1,070	1,122	1,070	1,111	2,727,000	1,111
2011-04-21	1,078	1,090	1,064	1,077	1,725,000	1,077
2011-04-20	1,045	1,060	1,045	1,057	1,686,000	1,057
2011-04-19	1,020	1,034	1,014	1,018	1,061,000	1,018
2011-04-18	1,057	1,060	1,031	1,031	951,000	1,031
2011-04-15	1,061	1,068	1,037	1,058	1,530,000	1,058
2011-04-14	1,027	1,064	1,019	1,061	2,273,000	1,061
2011-04-13	1,014	1,049	1,012	1,043	1,706,000	1,043
2011-04-12	1,032	1,046	1,016	1,021	1,772,000	1,021
2011-04-11	1,063	1,063	1,032	1,050	2,461,000	1,050
2011-04-08	1,052	1,095	1,030	1,077	4,497,000	1,077
2011-04-07	1,105	1,105	1,047	1,053	4,161,000	1,053
2011-04-06	1,129	1,134	1,101	1,105	2,682,000	1,105
2011-04-05	1,128	1,137	1,104	1,129	3,623,000	1,129
2011-04-04	1,119	1,133	1,117	1,127	2,504,000	1,127
2011-04-01	1,115	1,130	1,088	1,089	2,644,000	1,089
2011-03-31	1,105	1,118	1,083	1,115	4,658,000	1,115
2011-03-30	1,015	1,070	1,015	1,069	4,675,000	1,069
2011-03-29	987	1,006	966	996	3,175,000	996
2011-03-28	1,037	1,037	1,000	1,009	1,901,000	1,009
2011-03-25	1,023	1,038	1,008	1,023	3,251,000	1,023
2011-03-24	1,025	1,029	988	1,002	3,283,000	1,002
2011-03-23	1,035	1,054	1,010	1,020	3,434,000	1,020
2011-03-22	1,081	1,090	1,033	1,043	4,098,000	1,043
2011-03-18	1,005	1,047	1,001	1,046	3,680,000	1,046
2011-03-17	994	1,034	963	1,003	5,088,000	1,003
2011-03-16	1,094	1,094	1,027	1,054	6,154,000	1,054
2011-03-15	1,021	1,034	851	944	4,433,000	944
2011-03-14	1,070	1,144	1,059	1,080	3,640,000	1,080
2011-03-11	1,210	1,234	1,202	1,220	5,657,000	1,220
2011-03-10	1,266	1,267	1,231	1,239	2,170,000	1,239
2011-03-09	1,311	1,318	1,268	1,268	2,835,000	1,268
2011-03-08	1,308	1,316	1,293	1,295	2,368,000	1,295
2011-03-07	1,358	1,358	1,310	1,316	2,526,000	1,316
2011-03-04	1,387	1,389	1,365	1,366	1,817,000	1,366
2011-03-03	1,359	1,371	1,348	1,357	1,238,000	1,357
2011-03-02	1,370	1,391	1,357	1,358	3,249,000	1,358
2011-03-01	1,356	1,382	1,347	1,382	2,076,000	1,382
2011-02-28	1,302	1,341	1,288	1,336	2,142,000	1,336
2011-02-25	1,307	1,317	1,288	1,301	2,372,000	1,301
2011-02-24	1,309	1,315	1,297	1,305	2,363,000	1,305
2011-02-23	1,293	1,329	1,293	1,318	1,452,000	1,318
2011-02-22	1,325	1,331	1,311	1,314	1,672,000	1,314
2011-02-21	1,357	1,365	1,326	1,352	1,725,000	1,352
2011-02-18	1,390	1,393	1,368	1,368	1,690,000	1,368
2011-02-17	1,422	1,429	1,388	1,389	1,538,000	1,389
2011-02-16	1,402	1,422	1,391	1,418	2,204,000	1,418
2011-02-15	1,363	1,401	1,357	1,396	2,496,000	1,396
2011-02-14	1,328	1,353	1,323	1,349	1,403,000	1,349
2011-02-10	1,309	1,322	1,302	1,303	1,381,000	1,303
2011-02-09	1,320	1,374	1,287	1,319	3,840,000	1,319
2011-02-08	1,317	1,333	1,304	1,332	1,903,000	1,332
2011-02-07	1,304	1,304	1,289	1,297	718,000	1,297
2011-02-04	1,272	1,284	1,267	1,277	1,136,000	1,277
2011-02-03	1,266	1,268	1,250	1,256	936,000	1,256
2011-02-02	1,263	1,276	1,259	1,268	1,104,000	1,268
2011-02-01	1,247	1,255	1,235	1,242	1,148,000	1,242
2011-01-31	1,240	1,257	1,234	1,243	1,733,000	1,243
2011-01-28	1,275	1,287	1,255	1,261	1,689,000	1,261
2011-01-27	1,295	1,295	1,268	1,273	1,501,000	1,273
2011-01-26	1,292	1,299	1,272	1,276	1,188,000	1,276
2011-01-25	1,281	1,301	1,278	1,294	1,372,000	1,294
2011-01-24	1,268	1,285	1,257	1,276	1,336,000	1,276
2011-01-21	1,314	1,319	1,260	1,267	3,193,000	1,267
2011-01-20	1,357	1,360	1,315	1,322	2,182,000	1,322
2011-01-19	1,372	1,386	1,370	1,373	1,040,000	1,373
2011-01-18	1,353	1,373	1,332	1,363	1,503,000	1,363
2011-01-17	1,358	1,374	1,350	1,355	1,676,000	1,355
2011-01-14	1,334	1,369	1,334	1,342	3,419,000	1,342
2011-01-13	1,378	1,382	1,356	1,364	1,682,000	1,364
2011-01-12	1,377	1,377	1,355	1,357	2,031,000	1,357
2011-01-11	1,340	1,371	1,339	1,365	2,496,000	1,365
2011-01-07	1,330	1,353	1,323	1,348	1,864,000	1,348
2011-01-06	1,300	1,359	1,298	1,331	3,529,000	1,331
2011-01-05	1,273	1,287	1,268	1,279	1,253,000	1,279
2011-01-04	1,250	1,278	1,245	1,278	1,402,000	1,278

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