1. HOME >
  2. 株価時系列 >
  3. 6976 >
  4. 2011年

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
2011-12-305625755605741,346,600574
2011-12-295685685565611,261,200561
2011-12-285795815675711,439,400571
2011-12-275835865765781,210,400578
2011-12-26591601582585953,200585
2011-12-226006055795812,042,500581
2011-12-216156216056101,559,300610
2011-12-205946115896021,325,000602
2011-12-196106125945941,825,300594
2011-12-166246246116161,542,600616
2011-12-156256266156162,125,800616
2011-12-146296446286322,175,800632
2011-12-136386396286352,759,700635
2011-12-126396546396531,863,800653
2011-12-096376406266296,048,000629
2011-12-086556656506572,288,000657
2011-12-076436566426552,141,200655
2011-12-066716766326374,606,400637
2011-12-056706896636793,365,200679
2011-12-026626656486632,277,200663
2011-12-016536696456653,914,100665
2011-11-306306336176252,438,800625
2011-11-296166416166413,979,300641
2011-11-285966195906123,917,100612
2011-11-255655905575663,497,300566
2011-11-245835875615704,317,000570
2011-11-225836015765942,844,500594
2011-11-215986015815971,937,300597
2011-11-185916045806013,727,900601
2011-11-175786035776013,302,300601
2011-11-165876085735773,654,300577
2011-11-156016085895973,236,000597
2011-11-146146395986125,836,600612
2011-11-116036035725999,820,400599
2011-11-1050862050260816,728,200608
2011-11-095435685395485,406,300548
2011-11-085625665325332,724,500533
2011-11-075605725545702,485,700570
2011-11-045825885535664,265,000566
2011-11-025755835595602,912,800560
2011-11-016126135805854,142,200585
2011-10-316176486126222,426,800622
2011-10-286796856136164,544,500616
2011-10-276406496236491,897,400649
2011-10-266016385986331,948,200633
2011-10-256286326186231,718,000623
2011-10-245986255906202,466,700620
2011-10-215876025855882,037,700588
2011-10-206066105795862,490,100586
2011-10-196336376096161,803,600616
2011-10-186086276026251,518,400625
2011-10-176296396266282,144,500628
2011-10-146176376016094,421,700609
2011-10-135776325776165,691,900616
2011-10-125435925345765,013,900576
2011-10-115405555385532,796,000553
2011-10-075165275145213,147,700521
2011-10-065015184944994,245,600499
2011-10-055225294844885,212,400488
2011-10-045175365145312,889,400531
2011-10-035635645375393,330,800539
2011-09-305725935665722,646,100572
2011-09-295525915465883,415,000588
2011-09-285885885455585,392,700558
2011-09-276036105855893,073,100589
2011-09-266196195785832,848,400583
2011-09-226406406176182,950,100618
2011-09-216516706386542,888,600654
2011-09-206376526346482,456,300648
2011-09-166266606236574,130,200657
2011-09-156086196046103,203,300610
2011-09-146186245845893,097,200589
2011-09-135986175936122,495,000612
2011-09-125906025785972,650,800597
2011-09-096266326066104,574,600610
2011-09-086506556246312,469,300631
2011-09-076316436276403,051,600640
2011-09-066436436126133,610,000613
2011-09-056646666446473,949,500647
2011-09-027047096776843,785,200684
2011-09-017077287007192,656,100719
2011-08-317157186987032,276,100703
2011-08-307247347187272,343,600727
2011-08-296807196707064,053,900706
2011-08-266736996656983,356,200698
2011-08-256566806416764,507,500676
2011-08-246906986506513,567,000651
2011-08-236806906636893,859,400689
2011-08-227007226676703,235,000670
2011-08-197147186947053,886,400705
2011-08-187597617267332,528,400733
2011-08-177777847567652,685,500765
2011-08-167887987867931,576,000793
2011-08-157827927727812,698,600781
2011-08-128198237737753,232,400775
2011-08-118008187858163,068,600816
2011-08-108338378168193,319,100819
2011-08-097888017607994,153,400799
2011-08-088348438008045,366,100804
2011-08-058808948708792,686,400879
2011-08-049359489289351,841,700935
2011-08-039409459229342,274,200934
2011-08-029769789589611,306,600961
2011-08-019819889789822,184,700982
2011-07-299829929719721,441,000972
2011-07-281,0001,0019819861,475,000986
2011-07-271,0171,0191,0061,0121,696,0001,012
2011-07-261,0341,0341,0221,0301,176,0001,030
2011-07-251,0251,0351,0201,0261,389,0001,026
2011-07-221,0301,0351,0241,0291,769,0001,029
2011-07-211,0361,0361,0081,0162,622,0001,016
2011-07-201,0031,0331,0021,0223,679,0001,022
2011-07-199801,0009679953,013,000995
2011-07-159859909749842,428,000984
2011-07-149979999719914,087,000991
2011-07-131,0031,0079941,0034,301,0001,003
2011-07-121,0341,0351,0181,0241,872,0001,024
2011-07-111,0561,0611,0421,0461,664,0001,046
2011-07-081,0941,0971,0611,0712,611,0001,071
2011-07-071,0481,0721,0391,0703,016,0001,070
2011-07-061,0491,0551,0451,0521,706,0001,052
2011-07-051,0441,0541,0421,0471,308,0001,047
2011-07-041,0511,0581,0441,0471,840,0001,047
2011-07-011,0501,0501,0371,0391,443,0001,039
2011-06-301,0381,0441,0231,0401,904,0001,040
2011-06-291,0301,0361,0191,0362,285,0001,036
2011-06-281,0221,0271,0081,0132,896,0001,013
2011-06-271,0501,0591,0351,0351,725,0001,035
2011-06-241,0481,0691,0451,0661,142,0001,066
2011-06-231,0531,0631,0391,0422,020,0001,042
2011-06-221,0491,0761,0461,0681,563,0001,068
2011-06-211,0531,0601,0271,0342,001,0001,034
2011-06-201,0541,0691,0471,047854,0001,047
2011-06-171,0701,0851,0531,0571,667,0001,057
2011-06-161,0631,0731,0561,058935,0001,058
2011-06-151,0871,0931,0771,0881,348,0001,088
2011-06-141,0521,0801,0451,0752,117,0001,075
2011-06-131,0411,0591,0391,0551,115,0001,055
2011-06-101,0861,0891,0541,0583,580,0001,058
2011-06-091,0921,0921,0601,0702,495,0001,070
2011-06-081,0921,1121,0791,1101,620,0001,110
2011-06-071,0731,0921,0721,0851,554,0001,085
2011-06-061,0861,0901,0701,0721,153,0001,072
2011-06-031,0901,1071,0901,0971,141,0001,097
2011-06-021,0981,1021,0891,0981,529,0001,098
2011-06-011,1081,1291,1071,1131,971,0001,113
2011-05-311,0711,1161,0681,1082,492,0001,108
2011-05-301,0621,0741,0511,069929,0001,069
2011-05-271,0611,0651,0511,0611,671,0001,061
2011-05-261,0651,0721,0571,0651,622,0001,065
2011-05-251,0691,0781,0491,0502,038,0001,050
2011-05-241,0311,0721,0311,0682,769,0001,068
2011-05-231,0321,0491,0231,0402,796,0001,040
2011-05-201,0551,0721,0511,0521,341,0001,052
2011-05-191,0731,0881,0491,0491,926,0001,049
2011-05-181,0391,0641,0361,0582,327,0001,058
2011-05-171,0191,0219921,0172,912,0001,017
2011-05-161,0201,0301,0051,0261,997,0001,026
2011-05-131,0751,0759971,0236,647,0001,023
2011-05-121,1161,1271,0961,0971,174,0001,097
2011-05-111,1261,1341,1211,126662,0001,126
2011-05-101,1091,1211,1071,112844,0001,112
2011-05-091,1111,1251,1091,110853,0001,110
2011-05-061,1111,1211,1041,1141,303,0001,114
2011-05-021,1421,1581,1281,1441,511,0001,144
2011-04-281,1201,1331,1161,1282,155,0001,128
2011-04-271,0981,1071,0921,0971,029,0001,097
2011-04-261,1051,1111,0841,0851,426,0001,085
2011-04-251,1121,1281,1041,1222,147,0001,122
2011-04-221,0701,1221,0701,1112,727,0001,111
2011-04-211,0781,0901,0641,0771,725,0001,077
2011-04-201,0451,0601,0451,0571,686,0001,057
2011-04-191,0201,0341,0141,0181,061,0001,018
2011-04-181,0571,0601,0311,031951,0001,031
2011-04-151,0611,0681,0371,0581,530,0001,058
2011-04-141,0271,0641,0191,0612,273,0001,061
2011-04-131,0141,0491,0121,0431,706,0001,043
2011-04-121,0321,0461,0161,0211,772,0001,021
2011-04-111,0631,0631,0321,0502,461,0001,050
2011-04-081,0521,0951,0301,0774,497,0001,077
2011-04-071,1051,1051,0471,0534,161,0001,053
2011-04-061,1291,1341,1011,1052,682,0001,105
2011-04-051,1281,1371,1041,1293,623,0001,129
2011-04-041,1191,1331,1171,1272,504,0001,127
2011-04-011,1151,1301,0881,0892,644,0001,089
2011-03-311,1051,1181,0831,1154,658,0001,115
2011-03-301,0151,0701,0151,0694,675,0001,069
2011-03-299871,0069669963,175,000996
2011-03-281,0371,0371,0001,0091,901,0001,009
2011-03-251,0231,0381,0081,0233,251,0001,023
2011-03-241,0251,0299881,0023,283,0001,002
2011-03-231,0351,0541,0101,0203,434,0001,020
2011-03-221,0811,0901,0331,0434,098,0001,043
2011-03-181,0051,0471,0011,0463,680,0001,046
2011-03-179941,0349631,0035,088,0001,003
2011-03-161,0941,0941,0271,0546,154,0001,054
2011-03-151,0211,0348519444,433,000944
2011-03-141,0701,1441,0591,0803,640,0001,080
2011-03-111,2101,2341,2021,2205,657,0001,220
2011-03-101,2661,2671,2311,2392,170,0001,239
2011-03-091,3111,3181,2681,2682,835,0001,268
2011-03-081,3081,3161,2931,2952,368,0001,295
2011-03-071,3581,3581,3101,3162,526,0001,316
2011-03-041,3871,3891,3651,3661,817,0001,366
2011-03-031,3591,3711,3481,3571,238,0001,357
2011-03-021,3701,3911,3571,3583,249,0001,358
2011-03-011,3561,3821,3471,3822,076,0001,382
2011-02-281,3021,3411,2881,3362,142,0001,336
2011-02-251,3071,3171,2881,3012,372,0001,301
2011-02-241,3091,3151,2971,3052,363,0001,305
2011-02-231,2931,3291,2931,3181,452,0001,318
2011-02-221,3251,3311,3111,3141,672,0001,314
2011-02-211,3571,3651,3261,3521,725,0001,352
2011-02-181,3901,3931,3681,3681,690,0001,368
2011-02-171,4221,4291,3881,3891,538,0001,389
2011-02-161,4021,4221,3911,4182,204,0001,418
2011-02-151,3631,4011,3571,3962,496,0001,396
2011-02-141,3281,3531,3231,3491,403,0001,349
2011-02-101,3091,3221,3021,3031,381,0001,303
2011-02-091,3201,3741,2871,3193,840,0001,319
2011-02-081,3171,3331,3041,3321,903,0001,332
2011-02-071,3041,3041,2891,297718,0001,297
2011-02-041,2721,2841,2671,2771,136,0001,277
2011-02-031,2661,2681,2501,256936,0001,256
2011-02-021,2631,2761,2591,2681,104,0001,268
2011-02-011,2471,2551,2351,2421,148,0001,242
2011-01-311,2401,2571,2341,2431,733,0001,243
2011-01-281,2751,2871,2551,2611,689,0001,261
2011-01-271,2951,2951,2681,2731,501,0001,273
2011-01-261,2921,2991,2721,2761,188,0001,276
2011-01-251,2811,3011,2781,2941,372,0001,294
2011-01-241,2681,2851,2571,2761,336,0001,276
2011-01-211,3141,3191,2601,2673,193,0001,267
2011-01-201,3571,3601,3151,3222,182,0001,322
2011-01-191,3721,3861,3701,3731,040,0001,373
2011-01-181,3531,3731,3321,3631,503,0001,363
2011-01-171,3581,3741,3501,3551,676,0001,355
2011-01-141,3341,3691,3341,3423,419,0001,342
2011-01-131,3781,3821,3561,3641,682,0001,364
2011-01-121,3771,3771,3551,3572,031,0001,357
2011-01-111,3401,3711,3391,3652,496,0001,365
2011-01-071,3301,3531,3231,3481,864,0001,348
2011-01-061,3001,3591,2981,3313,529,0001,331
2011-01-051,2731,2871,2681,2791,253,0001,279
2011-01-041,2501,2781,2451,2781,402,0001,278

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