1. HOME >
  2. 株価時系列 >
  3. 6976 >
  4. 2013年

6976 太陽誘電(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3581,3811,3511,3711,923,4001,371
2013-12-271,3791,3821,3381,3511,425,2001,351
2013-12-261,3601,3751,3551,3701,474,2001,370
2013-12-251,3261,3571,3211,3551,899,2001,355
2013-12-241,3051,3341,2971,3252,032,7001,325
2013-12-201,3321,3421,2931,3073,210,7001,307
2013-12-191,3871,4061,3261,3423,475,3001,342
2013-12-181,2811,3421,2811,3353,225,0001,335
2013-12-171,2951,2951,2611,2681,369,4001,268
2013-12-161,3081,3231,2751,2771,332,8001,277
2013-12-131,2741,3241,2741,3064,494,5001,306
2013-12-121,2761,2901,2661,2841,506,5001,284
2013-12-111,2861,3001,2711,2831,240,0001,283
2013-12-101,2951,3121,2831,3091,425,1001,309
2013-12-091,3031,3051,2791,2901,483,1001,290
2013-12-061,2351,2821,2331,2771,366,9001,277
2013-12-051,2791,2851,2481,2541,427,5001,254
2013-12-041,2811,2971,2611,2801,669,6001,280
2013-12-031,3201,3251,2901,3142,321,2001,314
2013-12-021,3201,3301,3101,3171,180,2001,317
2013-11-291,2981,3231,2881,3122,086,9001,312
2013-11-281,2901,3001,2801,3001,675,0001,300
2013-11-271,2481,2871,2471,2701,332,6001,270
2013-11-261,2501,2731,2391,2652,062,3001,265
2013-11-251,2771,2891,2681,2821,451,9001,282
2013-11-221,2501,2941,2421,2674,238,3001,267
2013-11-211,1991,2331,1981,2292,436,4001,229
2013-11-201,1901,2001,1711,1922,506,8001,192
2013-11-191,1901,1921,1561,1742,914,0001,174
2013-11-181,1931,1991,1751,1922,257,1001,192
2013-11-151,1481,1731,1361,1702,681,7001,170
2013-11-141,1201,1351,1141,1262,311,6001,126
2013-11-131,1301,1301,0981,1113,438,9001,111
2013-11-121,1221,1401,0631,1347,692,7001,134
2013-11-111,2321,2901,2051,2723,118,2001,272
2013-11-081,1951,2261,1941,2171,251,4001,217
2013-11-071,2261,2351,2131,2161,188,7001,216
2013-11-061,2211,2481,2151,2321,642,4001,232
2013-11-051,2291,2371,2151,2311,416,5001,231
2013-11-011,2691,2701,2121,2272,086,5001,227
2013-10-311,2621,2771,2481,2521,381,0001,252
2013-10-301,2701,2721,2451,2561,096,5001,256
2013-10-291,2441,2531,2311,241964,5001,241
2013-10-281,2481,2671,2321,2671,513,2001,267
2013-10-251,2751,3061,2211,2232,919,4001,223
2013-10-241,2431,2581,2271,2561,718,0001,256
2013-10-231,3031,3061,2401,2432,052,0001,243
2013-10-221,2701,2951,2661,2921,684,6001,292
2013-10-211,2661,2741,2501,2691,622,7001,269
2013-10-181,2401,2651,2351,2632,029,0001,263
2013-10-171,2351,2611,2251,2372,650,6001,237
2013-10-161,2001,2161,1951,2111,207,0001,211
2013-10-151,2151,2181,1801,1921,215,7001,192
2013-10-111,2181,2251,1961,2022,072,8001,202
2013-10-101,1731,1931,1561,1931,454,6001,193
2013-10-091,1271,1671,1141,1651,454,4001,165
2013-10-081,0901,1431,0851,1361,721,8001,136
2013-10-071,1461,1471,0911,1122,588,3001,112
2013-10-041,1401,1701,1401,1561,639,8001,156
2013-10-031,1631,1661,1461,1492,017,1001,149
2013-10-021,2301,2311,1591,1663,741,5001,166
2013-10-011,2791,2791,2271,2292,802,3001,229
2013-09-301,2661,2971,2531,2771,382,2001,277
2013-09-271,3101,3131,2771,2941,450,7001,294
2013-09-261,2581,3051,2541,3041,391,7001,304
2013-09-251,2851,3001,2611,2621,511,5001,262
2013-09-241,3111,3151,2761,2841,303,5001,284
2013-09-201,3101,3141,2941,3011,195,9001,301
2013-09-191,3041,3111,2881,3031,216,3001,303
2013-09-181,2621,3031,2621,2871,297,0001,287
2013-09-171,2491,2741,2461,2571,155,3001,257
2013-09-131,2201,2541,2191,2423,136,6001,242
2013-09-121,2821,2831,2321,2393,635,6001,239
2013-09-111,3491,3631,2931,2952,465,6001,295
2013-09-101,3211,3421,3021,3391,600,8001,339
2013-09-091,3401,3431,3071,3181,321,5001,318
2013-09-061,3401,3401,3011,3031,340,0001,303
2013-09-051,3311,3361,2941,3111,283,1001,311
2013-09-041,2701,3101,2581,3071,613,1001,307
2013-09-031,2721,3041,2571,2901,879,3001,290
2013-09-021,2411,2721,2281,2651,128,3001,265
2013-08-301,2781,2881,2391,2431,757,3001,243
2013-08-291,2481,2571,2361,2471,468,1001,247
2013-08-281,2631,2711,2271,2451,986,2001,245
2013-08-271,2871,3281,2741,2951,368,1001,295
2013-08-261,3281,3281,3011,311743,2001,311
2013-08-231,2901,3181,2841,3121,543,4001,312
2013-08-221,2421,2641,2331,250852,2001,250
2013-08-211,2511,2831,2371,2641,464,0001,264
2013-08-201,2991,3041,2311,2401,444,8001,240
2013-08-191,2931,3141,2761,312588,5001,312
2013-08-161,2601,2961,2531,287891,5001,287
2013-08-151,3091,3221,2781,2861,540,3001,286
2013-08-141,3101,3411,2941,3362,387,1001,336
2013-08-131,2801,3121,2731,2962,652,2001,296
2013-08-121,2181,2451,2021,2201,396,7001,220
2013-08-091,3281,3291,2211,2335,735,0001,233
2013-08-081,3491,3981,3331,3392,118,3001,339
2013-08-071,3601,3781,3451,3451,992,9001,345
2013-08-061,3831,4201,3571,4172,201,1001,417
2013-08-051,3961,4141,3781,3821,333,9001,382
2013-08-021,3621,4101,3501,4102,087,1001,410
2013-08-011,3191,3341,3061,3262,557,0001,326
2013-07-311,3411,3511,3041,3131,851,0001,313
2013-07-301,2891,3601,2811,3551,939,3001,355
2013-07-291,3301,3381,2931,3012,473,3001,301
2013-07-261,3871,4131,3771,3932,841,5001,393
2013-07-251,3801,4211,3721,4152,370,9001,415
2013-07-241,3551,3931,3541,3692,803,1001,369
2013-07-231,3341,3531,3211,3492,375,1001,349
2013-07-221,4021,4071,3251,3373,370,5001,337
2013-07-191,4851,4951,3531,3734,367,6001,373
2013-07-181,4781,4961,4541,4721,695,2001,472
2013-07-171,5251,5261,4461,4722,784,4001,472
2013-07-161,5731,5741,5261,5361,351,4001,536
2013-07-121,5631,5951,5481,5551,716,7001,555
2013-07-111,5591,5891,5391,5651,725,4001,565
2013-07-101,5821,5951,5381,5511,742,2001,551
2013-07-091,5751,5921,5601,5811,434,4001,581
2013-07-081,6021,6081,5421,5421,254,3001,542
2013-07-051,5181,5681,5181,5621,657,6001,562
2013-07-041,5101,5361,4961,5181,252,6001,518
2013-07-031,5891,6071,5321,5341,741,2001,534
2013-07-021,5591,5681,5271,5641,904,8001,564
2013-07-011,5371,5581,5101,5511,673,1001,551
2013-06-281,4591,5201,4591,5111,605,3001,511
2013-06-271,4231,4361,3741,4332,238,0001,433
2013-06-261,4951,4971,4091,4121,188,0001,412
2013-06-251,4601,5131,4251,4611,808,5001,461
2013-06-241,5291,5351,4681,4781,308,4001,478
2013-06-211,4251,5091,4091,4991,982,9001,499
2013-06-201,4761,5101,4571,4742,077,0001,474
2013-06-191,5211,5281,4681,5031,545,1001,503
2013-06-181,4701,5051,4501,4611,441,0001,461
2013-06-171,4081,4901,3931,4901,541,8001,490
2013-06-141,4601,4881,4251,4393,621,0001,439
2013-06-131,5001,5151,4101,4213,649,9001,421
2013-06-121,5011,5581,4831,5512,651,8001,551
2013-06-111,6571,6571,5661,5742,530,7001,574
2013-06-101,5351,6581,5301,6582,775,3001,658
2013-06-071,5751,5761,4101,4815,864,5001,481
2013-06-061,5801,6751,5551,6134,332,5001,613
2013-06-051,6311,6861,5741,5843,478,6001,584
2013-06-041,5501,6361,5171,6092,939,6001,609
2013-06-031,5401,6241,5101,5763,318,8001,576
2013-05-311,6041,6111,5541,5722,309,0001,572
2013-05-301,5901,6511,5471,5643,885,6001,564
2013-05-291,6941,7221,6321,6683,790,5001,668
2013-05-281,5541,6891,5461,6733,782,4001,673
2013-05-271,5651,6011,5421,5542,362,8001,554
2013-05-241,6551,7241,5561,6453,824,7001,645
2013-05-231,7741,8231,6311,6385,329,3001,638
2013-05-221,8261,8661,7801,8142,555,8001,814
2013-05-211,8061,8871,7971,8232,635,3001,823
2013-05-201,8851,8991,8231,8452,433,3001,845
2013-05-171,8301,8541,8111,8352,913,7001,835
2013-05-161,8601,9051,8201,8892,920,0001,889
2013-05-151,8431,9101,7871,8695,453,7001,869
2013-05-141,6201,6341,5921,6071,247,1001,607
2013-05-131,6271,6401,5511,5842,107,0001,584
2013-05-101,5611,5901,5491,5872,941,4001,587
2013-05-091,5411,5441,5031,5071,371,8001,507
2013-05-081,5001,5551,4861,5152,532,7001,515
2013-05-071,4271,5041,4261,5023,293,9001,502
2013-05-021,4071,4221,3711,3762,378,6001,376
2013-05-011,4121,4721,4051,4322,360,0001,432
2013-04-301,4211,4381,4001,4091,320,1001,409
2013-04-261,4331,4491,4181,4201,941,1001,420
2013-04-251,4471,4551,4101,4372,852,7001,437
2013-04-241,4801,5211,4401,4524,130,8001,452
2013-04-231,4351,4481,4171,4361,462,7001,436
2013-04-221,4551,4881,4161,4292,493,1001,429
2013-04-191,4151,4201,3771,4012,061,8001,401
2013-04-181,3941,4461,3811,3852,450,9001,385
2013-04-171,3951,4681,3821,4244,385,1001,424
2013-04-161,2911,3681,2821,3412,245,0001,341
2013-04-151,3311,3551,3161,3162,010,9001,316
2013-04-121,4001,4031,3441,3612,730,4001,361
2013-04-111,3691,3961,3611,3952,561,4001,395
2013-04-101,3121,3691,3081,3492,950,5001,349
2013-04-091,3131,3261,2801,2962,958,3001,296
2013-04-081,2761,2931,2531,2782,818,3001,278
2013-04-051,2171,2491,2041,2164,454,3001,216
2013-04-041,0771,1521,0671,1492,517,2001,149
2013-04-031,1241,1291,0891,1182,030,9001,118
2013-04-021,1451,1451,0851,1132,307,7001,113
2013-04-011,1891,2221,1671,1672,330,4001,167
2013-03-291,1851,1991,1801,1881,387,6001,188
2013-03-281,2191,2191,1701,1901,784,8001,190
2013-03-271,1821,2131,1821,2121,101,2001,212
2013-03-261,1961,2011,1751,1911,812,0001,191
2013-03-251,2391,2391,2221,2281,065,0001,228
2013-03-221,2151,2241,1981,2091,718,7001,209
2013-03-211,2401,2541,2261,2421,750,6001,242
2013-03-191,1851,2501,1851,2364,088,0001,236
2013-03-181,1821,1851,1381,1421,911,1001,142
2013-03-151,1831,1961,1741,1932,246,8001,193
2013-03-141,1601,1891,1451,1782,607,2001,178
2013-03-131,1141,1651,1091,1482,016,0001,148
2013-03-121,1651,1661,1351,1431,469,2001,143
2013-03-111,1471,1581,1311,1502,013,2001,150
2013-03-081,1201,1631,1181,1396,405,6001,139
2013-03-071,1461,1551,0971,1023,424,1001,102
2013-03-061,1601,1671,1251,1323,535,0001,132
2013-03-051,0891,1681,0881,1496,455,2001,149
2013-03-041,0501,0621,0411,0533,345,5001,053
2013-03-019911,0179831,0112,196,7001,011
2013-02-281,0081,0281,0051,0192,866,6001,019
2013-02-279999999749791,704,200979
2013-02-261,0011,0259959982,486,300998
2013-02-251,0451,0491,0171,0311,875,5001,031
2013-02-229751,0089671,0053,799,3001,005
2013-02-211,0261,0269941,0034,423,4001,003
2013-02-201,0391,0961,0301,0354,157,2001,035
2013-02-191,0301,0561,0261,0492,179,7001,049
2013-02-181,0481,0651,0401,0483,212,3001,048
2013-02-151,0201,0991,0041,0479,310,8001,047
2013-02-149621,0379611,02811,257,2001,028
2013-02-139009128738872,840,600887
2013-02-129509599209213,116,900921
2013-02-089009298999103,428,300910
2013-02-079169299079213,386,600921
2013-02-068889388849303,773,400930
2013-02-058279048218664,228,900866
2013-02-048128468108422,636,700842
2013-02-018298308108151,716,300815
2013-01-318198308068232,234,000823
2013-01-308128288078282,012,400828
2013-01-297868147828071,738,800807
2013-01-288258267988011,762,400801
2013-01-258128208058162,949,000816
2013-01-247607937287924,394,100792
2013-01-237887897597673,946,000767
2013-01-228148227908023,162,100802
2013-01-218378388118132,752,100813
2013-01-188018308008304,083,900830
2013-01-178008067617782,845,400778
2013-01-167998247847884,682,000788
2013-01-157708077698035,120,700803
2013-01-117807847607702,874,800770
2013-01-107537687507662,271,700766
2013-01-097207537207382,089,700738
2013-01-087357457257311,749,300731
2013-01-077787787417422,424,900742
2013-01-047957977687682,556,900768

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