6976 太陽誘電(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	755	767	748	754	3,104,900	754
2012-12-27	736	746	730	734	2,454,900	734
2012-12-26	697	728	692	728	2,816,100	728
2012-12-25	708	713	686	691	2,392,100	691
2012-12-21	729	730	689	698	3,900,300	698
2012-12-20	717	733	716	718	3,218,600	718
2012-12-19	727	737	719	728	4,557,900	728
2012-12-18	737	738	712	717	4,176,600	717
2012-12-17	790	802	736	739	5,794,700	739
2012-12-14	771	789	754	776	5,066,700	776
2012-12-13	728	773	728	770	3,756,800	770
2012-12-12	714	718	707	717	1,517,600	717
2012-12-11	705	710	693	700	1,597,100	700
2012-12-10	717	724	700	710	1,838,300	710
2012-12-07	699	723	698	714	2,458,300	714
2012-12-06	693	713	687	710	3,388,000	710
2012-12-05	697	706	686	701	2,881,000	701
2012-12-04	717	718	699	710	2,230,600	710
2012-12-03	718	733	709	727	1,749,400	727
2012-11-30	716	730	706	716	2,143,100	716
2012-11-29	708	716	704	714	1,518,700	714
2012-11-28	709	719	694	694	1,991,100	694
2012-11-27	724	727	705	724	2,042,500	724
2012-11-26	716	743	716	733	3,012,500	733
2012-11-22	693	710	687	710	3,663,400	710
2012-11-21	660	683	655	669	2,435,700	669
2012-11-20	661	665	649	650	2,130,700	650
2012-11-19	681	684	658	666	2,112,200	666
2012-11-16	650	675	647	668	3,080,500	668
2012-11-15	606	643	601	642	3,430,800	642
2012-11-14	605	610	592	596	1,583,900	596
2012-11-13	605	612	596	605	1,946,200	605
2012-11-12	597	610	593	605	1,957,500	605
2012-11-09	600	602	580	596	2,817,800	596
2012-11-08	605	615	600	610	2,557,900	610
2012-11-07	585	638	569	623	9,535,100	623
2012-11-06	667	674	640	641	3,246,100	641
2012-11-05	698	713	669	679	2,318,500	679
2012-11-02	715	719	705	713	1,644,500	713
2012-11-01	682	701	679	700	1,984,900	700
2012-10-31	675	684	671	676	1,254,400	676
2012-10-30	677	687	666	669	1,577,900	669
2012-10-29	683	686	673	677	1,186,200	677
2012-10-26	699	706	685	687	1,343,900	687
2012-10-25	697	705	681	693	2,002,200	693
2012-10-24	696	709	689	696	1,825,600	696
2012-10-23	721	729	697	710	3,342,500	710
2012-10-22	676	716	672	712	2,624,600	712
2012-10-19	687	697	672	696	2,821,500	696
2012-10-18	664	686	656	685	2,773,400	685
2012-10-17	668	668	651	653	2,137,500	653
2012-10-16	643	653	627	649	2,278,500	649
2012-10-15	613	643	610	635	2,715,600	635
2012-10-12	618	631	609	613	3,124,800	613
2012-10-11	601	633	598	615	2,798,300	615
2012-10-10	608	625	603	607	2,526,600	607
2012-10-09	650	651	631	634	1,906,500	634
2012-10-05	660	668	640	660	2,956,200	660
2012-10-04	644	659	623	650	3,428,500	650
2012-10-03	639	659	636	644	1,701,500	644
2012-10-02	649	650	632	636	2,131,300	636
2012-10-01	649	654	636	641	1,646,100	641
2012-09-28	655	678	653	658	2,405,600	658
2012-09-27	662	676	640	660	4,920,400	660
2012-09-26	709	709	664	672	5,553,000	672
2012-09-25	741	747	728	746	1,707,100	746
2012-09-24	748	756	735	747	1,684,500	747
2012-09-21	773	775	754	760	1,593,200	760
2012-09-20	785	791	770	773	2,812,500	773
2012-09-19	775	797	765	795	2,511,000	795
2012-09-18	760	779	756	769	2,503,100	769
2012-09-14	736	756	736	752	3,434,900	752
2012-09-13	712	738	698	728	2,843,400	728
2012-09-12	680	712	671	712	2,359,500	712
2012-09-11	700	715	696	701	1,899,800	701
2012-09-10	707	717	700	705	2,485,800	705
2012-09-07	706	711	689	705	3,446,500	705
2012-09-06	655	658	642	658	1,622,700	658
2012-09-05	679	692	652	657	3,152,700	657
2012-09-04	667	685	665	679	1,606,700	679
2012-09-03	675	685	663	667	1,941,400	667
2012-08-31	691	700	675	679	3,196,100	679
2012-08-30	719	724	703	706	1,696,700	706
2012-08-29	717	734	709	725	2,621,200	725
2012-08-28	747	749	707	716	3,473,900	716
2012-08-27	768	772	749	752	1,513,900	752
2012-08-24	763	770	752	753	1,911,400	753
2012-08-23	761	779	756	778	2,272,100	778
2012-08-22	772	775	758	767	2,212,600	767
2012-08-21	769	782	762	772	2,436,400	772
2012-08-20	754	772	752	762	2,637,400	762
2012-08-17	730	755	723	752	2,839,000	752
2012-08-16	702	731	701	730	2,463,000	730
2012-08-15	704	709	682	696	2,026,900	696
2012-08-14	702	713	697	709	2,138,300	709
2012-08-13	681	708	679	698	3,326,300	698
2012-08-10	679	694	666	683	6,301,500	683
2012-08-09	615	649	615	619	4,390,900	619
2012-08-08	639	650	619	627	3,558,100	627
2012-08-07	595	625	594	621	2,174,100	621
2012-08-06	602	605	593	601	1,578,600	601
2012-08-03	590	593	581	585	1,580,000	585
2012-08-02	611	621	610	612	1,738,200	612
2012-08-01	609	621	591	611	4,847,000	611
2012-07-31	615	656	607	649	1,836,300	649
2012-07-30	634	655	622	625	2,112,900	625
2012-07-27	624	634	610	624	2,497,200	624
2012-07-26	588	607	581	604	2,880,100	604
2012-07-25	600	602	570	578	3,576,900	578
2012-07-24	620	630	605	616	3,708,900	616
2012-07-23	666	670	634	640	2,267,100	640
2012-07-20	681	694	671	676	2,735,600	676
2012-07-19	690	704	671	675	3,373,300	675
2012-07-18	724	724	669	676	3,616,800	676
2012-07-17	719	730	710	723	1,948,500	723
2012-07-13	713	725	708	721	2,571,100	721
2012-07-12	724	734	710	713	1,830,000	713
2012-07-11	719	728	705	723	2,272,900	723
2012-07-10	741	744	718	720	3,336,300	720
2012-07-09	762	769	735	741	2,168,800	741
2012-07-06	790	791	771	772	2,729,000	772
2012-07-05	790	801	785	798	1,337,400	798
2012-07-04	789	802	789	794	1,785,900	794
2012-07-03	767	786	767	783	1,397,200	783
2012-07-02	785	789	767	767	1,266,600	767
2012-06-29	747	781	740	774	2,075,200	774
2012-06-28	774	777	748	759	1,670,200	759
2012-06-27	757	768	745	760	1,702,400	760
2012-06-26	768	775	754	755	2,845,300	755
2012-06-25	807	809	771	775	2,223,400	775
2012-06-22	788	802	780	797	3,404,500	797
2012-06-21	821	827	801	803	3,332,200	803
2012-06-20	844	845	807	815	3,335,100	815
2012-06-19	836	844	828	837	1,751,300	837
2012-06-18	839	848	833	843	2,615,700	843
2012-06-15	815	819	804	809	1,777,500	809
2012-06-14	805	821	796	816	2,399,900	816
2012-06-13	801	822	801	813	2,540,200	813
2012-06-12	789	805	777	798	2,912,200	798
2012-06-11	801	817	794	809	2,511,500	809
2012-06-08	783	783	765	777	5,562,200	777
2012-06-07	768	794	766	780	5,708,500	780
2012-06-06	721	756	712	748	5,118,100	748
2012-06-05	676	713	673	710	4,424,700	710
2012-06-04	653	682	648	666	4,916,300	666
2012-06-01	692	697	659	663	2,600,900	663
2012-05-31	681	701	673	692	3,113,500	692
2012-05-30	713	713	682	703	2,060,700	703
2012-05-29	696	719	685	716	3,093,300	716
2012-05-28	733	735	693	704	3,132,500	704
2012-05-25	737	746	712	726	2,664,900	726
2012-05-24	748	763	713	736	4,527,400	736
2012-05-23	786	790	749	754	3,703,400	754
2012-05-22	782	798	766	792	3,010,200	792
2012-05-21	771	783	751	767	3,350,500	767
2012-05-18	798	815	769	774	4,586,000	774
2012-05-17	798	826	777	819	4,474,900	819
2012-05-16	782	844	782	804	7,523,000	804
2012-05-15	750	794	731	787	10,167,100	787
2012-05-14	745	774	716	722	3,617,200	722
2012-05-11	773	780	755	757	2,721,000	757
2012-05-10	757	785	749	774	2,459,300	774
2012-05-09	775	778	758	766	2,864,600	766
2012-05-08	798	802	782	790	1,955,500	790
2012-05-07	806	810	786	787	3,020,700	787
2012-05-02	830	834	817	830	1,317,300	830
2012-05-01	856	860	816	820	2,551,100	820
2012-04-27	867	889	856	864	3,558,800	864
2012-04-26	892	895	854	863	2,810,400	863
2012-04-25	875	884	871	879	2,393,700	879
2012-04-24	860	874	856	861	2,537,400	861
2012-04-23	869	877	861	870	2,389,500	870
2012-04-20	863	868	848	863	2,108,800	863
2012-04-19	839	875	830	859	4,706,400	859
2012-04-18	824	831	810	830	2,489,800	830
2012-04-17	807	819	795	795	2,704,900	795
2012-04-16	815	815	797	799	2,559,200	799
2012-04-13	834	845	826	832	4,553,300	832
2012-04-12	798	814	785	811	2,283,000	811
2012-04-11	788	800	782	794	2,831,800	794
2012-04-10	819	842	801	807	2,900,200	807
2012-04-09	811	823	802	808	2,223,100	808
2012-04-06	834	840	817	834	1,954,100	834
2012-04-05	844	846	819	843	3,910,600	843
2012-04-04	893	897	855	859	2,469,100	859
2012-04-03	891	900	877	889	1,475,200	889
2012-04-02	899	908	890	892	2,140,400	892
2012-03-30	888	896	875	882	1,755,600	882
2012-03-29	905	906	879	890	2,043,400	890
2012-03-28	885	927	882	908	2,712,600	908
2012-03-27	898	898	879	887	1,754,000	887
2012-03-26	870	889	865	868	2,253,700	868
2012-03-23	880	880	862	871	2,434,000	871
2012-03-22	890	898	881	894	2,568,800	894
2012-03-21	910	918	892	896	2,611,000	896
2012-03-19	925	932	912	920	2,153,600	920
2012-03-16	890	920	888	919	2,855,700	919
2012-03-15	889	898	882	894	2,881,500	894
2012-03-14	878	895	876	886	3,039,200	886
2012-03-13	867	877	854	857	2,984,900	857
2012-03-12	885	888	866	869	2,621,200	869
2012-03-09	876	885	863	878	6,661,700	878
2012-03-08	839	847	829	846	2,570,600	846
2012-03-07	791	827	790	825	4,506,900	825
2012-03-06	816	821	791	804	3,923,500	804
2012-03-05	860	862	812	815	5,013,200	815
2012-03-02	885	886	852	860	5,369,500	860
2012-03-01	864	893	846	853	5,191,900	853
2012-02-29	857	870	842	844	2,828,700	844
2012-02-28	829	849	815	847	2,885,800	847
2012-02-27	860	874	841	842	4,774,700	842
2012-02-24	830	849	818	848	3,378,000	848
2012-02-23	811	835	802	833	5,405,100	833
2012-02-22	786	805	774	797	3,292,200	797
2012-02-21	790	806	781	786	1,883,300	786
2012-02-20	812	818	791	796	2,831,300	796
2012-02-17	790	804	783	787	5,197,200	787
2012-02-16	760	777	758	763	1,784,800	763
2012-02-15	743	773	737	767	3,632,200	767
2012-02-14	743	748	722	733	3,592,000	733
2012-02-13	748	763	731	748	4,529,400	748
2012-02-10	753	759	731	733	3,686,500	733
2012-02-09	754	756	734	750	3,723,800	750
2012-02-08	726	750	720	748	3,765,400	748
2012-02-07	713	727	701	725	2,775,200	725
2012-02-06	726	733	710	717	2,863,900	717
2012-02-03	728	742	720	722	2,609,300	722
2012-02-02	720	733	713	730	3,235,000	730
2012-02-01	680	715	678	699	2,670,000	699
2012-01-31	685	693	681	686	2,138,700	686
2012-01-30	689	689	675	680	2,704,400	680
2012-01-27	714	714	682	689	3,235,900	689
2012-01-26	728	729	706	709	3,079,000	709
2012-01-25	712	732	710	729	3,655,300	729
2012-01-24	701	707	693	694	1,590,600	694
2012-01-23	692	711	691	692	2,186,800	692
2012-01-20	711	725	688	701	4,550,300	701
2012-01-19	680	711	679	698	5,128,300	698
2012-01-18	654	678	653	672	3,443,000	672
2012-01-17	640	658	638	655	4,692,700	655
2012-01-16	616	628	616	623	2,082,700	623
2012-01-13	615	626	611	623	3,183,200	623
2012-01-12	608	615	604	607	1,363,400	607
2012-01-11	602	617	602	610	2,080,100	610
2012-01-10	591	600	565	598	3,081,400	598
2012-01-06	604	609	586	598	4,701,800	598
2012-01-05	594	634	591	605	6,955,700	605
2012-01-04	580	593	574	593	1,596,600	593

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