6976 太陽誘電(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,4571,4681,4161,4191,409,9001,419
2014-12-291,4881,4951,4401,4691,693,0001,469
2014-12-261,4181,4781,4151,4721,776,7001,472
2014-12-251,4251,4251,4081,415617,6001,415
2014-12-241,4171,4301,4081,416921,2001,416
2014-12-221,4001,4091,3901,402784,2001,402
2014-12-191,4121,4171,3931,4121,463,3001,412
2014-12-181,3861,3951,3731,3901,652,9001,390
2014-12-171,3461,3621,3311,3601,372,7001,360
2014-12-161,3321,3521,3301,3391,526,9001,339
2014-12-151,3711,3901,3511,3611,574,7001,361
2014-12-121,4261,4351,3841,3963,251,5001,396
2014-12-111,3371,3711,3221,3691,653,9001,369
2014-12-101,3621,3851,3501,3672,090,2001,367
2014-12-091,4301,4381,3861,3921,980,5001,392
2014-12-081,4501,4791,4361,4412,301,9001,441
2014-12-051,4511,4581,4021,4402,384,0001,440
2014-12-041,4341,4681,4151,4632,321,8001,463
2014-12-031,4301,4321,3911,3962,271,1001,396
2014-12-021,3691,4311,3641,4143,194,5001,414
2014-12-011,3351,3651,3221,3571,678,4001,357
2014-11-281,3451,3571,3351,3422,377,8001,342
2014-11-271,3711,3791,3511,3562,106,0001,356
2014-11-261,3931,4001,3771,3881,448,1001,388
2014-11-251,3891,4091,3831,4051,929,2001,405
2014-11-211,3631,3691,3311,3662,760,7001,366
2014-11-201,3961,4001,3601,3712,199,6001,371
2014-11-191,3951,4021,3511,3663,184,7001,366
2014-11-181,3501,3991,3421,3982,634,5001,398
2014-11-171,3641,3751,3151,3253,153,2001,325
2014-11-141,3141,3781,3111,3774,866,3001,377
2014-11-131,2601,3141,2581,3112,945,7001,311
2014-11-121,2501,3001,2441,2715,209,8001,271
2014-11-111,2201,2351,1941,2303,512,1001,230
2014-11-101,1401,2121,1281,2084,529,3001,208
2014-11-071,1881,2251,1301,1404,910,2001,140
2014-11-061,1711,1881,1541,1662,093,8001,166
2014-11-051,1641,1871,1551,1622,568,4001,162
2014-11-041,1811,1961,1601,1633,930,4001,163
2014-10-311,0741,1251,0701,1172,555,6001,117
2014-10-301,0641,0661,0511,057955,1001,057
2014-10-291,0551,0691,0521,0581,280,9001,058
2014-10-281,0521,0551,0231,0371,903,5001,037
2014-10-271,0781,0781,0571,062734,9001,062
2014-10-241,0771,0891,0591,0661,261,1001,066
2014-10-231,0561,0661,0441,0501,323,1001,050
2014-10-221,0711,0791,0521,0671,559,6001,067
2014-10-211,0681,0721,0371,0451,638,0001,045
2014-10-201,0611,0701,0551,0642,012,9001,064
2014-10-171,0471,0681,0151,0254,216,8001,025
2014-10-161,0101,0261,0061,0171,527,5001,017
2014-10-151,0491,0511,0281,0391,533,5001,039
2014-10-141,0431,0581,0341,0392,529,3001,039
2014-10-101,0731,0931,0641,0782,887,3001,078
2014-10-091,1371,1521,0941,0972,520,6001,097
2014-10-081,1461,1461,1131,1212,753,3001,121
2014-10-071,1771,1921,1671,1711,274,4001,171
2014-10-061,1871,1981,1761,1891,497,2001,189
2014-10-031,1481,1731,1461,1731,582,0001,173
2014-10-021,1651,1781,1561,1582,179,0001,158
2014-10-011,2201,2251,1971,2001,577,5001,200
2014-09-301,2321,2351,2101,2281,741,9001,228
2014-09-291,2301,2591,2241,2453,271,1001,245
2014-09-261,1801,2151,1801,2101,904,8001,210
2014-09-251,2241,2381,2121,2202,114,2001,220
2014-09-241,1901,2121,1881,1971,418,4001,197
2014-09-221,2221,2221,2051,2111,461,1001,211
2014-09-191,1801,2241,1781,2223,327,7001,222
2014-09-181,1301,1881,1291,1813,495,3001,181
2014-09-171,1251,1351,1161,118843,3001,118
2014-09-161,1371,1451,1231,1291,131,9001,129
2014-09-121,1481,1601,1361,1473,474,4001,147
2014-09-111,1111,1501,1031,1473,518,0001,147
2014-09-101,0811,1101,0641,1061,883,4001,106
2014-09-091,0851,0941,0751,080926,5001,080
2014-09-081,1041,1091,0771,0841,321,8001,084
2014-09-051,1201,1231,1011,1071,127,7001,107
2014-09-041,0951,1111,0851,1032,408,2001,103
2014-09-031,0961,1251,0921,0983,893,3001,098
2014-09-021,0511,0991,0511,0932,977,3001,093
2014-09-011,0491,0651,0491,056858,3001,056
2014-08-291,0471,0531,0381,050574,0001,050
2014-08-281,0501,0561,0451,050613,6001,050
2014-08-271,0591,0611,0471,053602,8001,053
2014-08-261,0651,0651,0501,052647,1001,052
2014-08-251,0571,0641,0441,062689,9001,062
2014-08-221,0561,0591,0381,043942,1001,043
2014-08-211,0561,0591,0451,0551,171,3001,055
2014-08-201,0631,0711,0501,0551,268,3001,055
2014-08-191,0581,0741,0561,0601,242,1001,060
2014-08-181,0331,0531,0321,042986,5001,042
2014-08-151,0211,0441,0191,0361,012,0001,036
2014-08-141,0261,0361,0181,0241,075,0001,024
2014-08-131,0121,0291,0121,0261,047,9001,026
2014-08-121,0101,0241,0051,014942,8001,014
2014-08-119961,0219811,0171,992,9001,017
2014-08-089729979629814,374,800981
2014-08-071,0771,0821,0651,0771,239,7001,077
2014-08-061,0881,1041,0791,0851,078,7001,085
2014-08-051,1081,1121,0901,091696,4001,091
2014-08-041,1021,1091,0951,103646,9001,103
2014-08-011,1001,1111,0891,1031,201,1001,103
2014-07-311,1051,1191,1051,1151,166,9001,115
2014-07-301,0871,1031,0871,101628,1001,101
2014-07-291,0941,0961,0871,093812,1001,093
2014-07-281,0701,0921,0701,088711,0001,088
2014-07-251,0921,0921,0781,085863,8001,085
2014-07-241,0861,0981,0781,081927,5001,081
2014-07-231,0981,0991,0911,091779,6001,091
2014-07-221,0831,0991,0801,092701,8001,092
2014-07-181,0751,0811,0701,0811,050,3001,081
2014-07-171,0911,0991,0831,0911,576,5001,091
2014-07-161,1051,1171,1021,111631,9001,111
2014-07-151,1141,1171,1061,113679,2001,113
2014-07-141,0951,1171,0881,112697,3001,112
2014-07-111,1001,1071,0901,099999,9001,099
2014-07-101,1181,1201,1031,104652,5001,104
2014-07-091,1091,1121,1021,111833,4001,111
2014-07-081,1151,1231,1051,1131,095,3001,113
2014-07-071,1321,1481,1261,126859,2001,126
2014-07-041,1441,1461,1301,1361,235,2001,136
2014-07-031,1001,1441,0901,1272,727,7001,127
2014-07-021,1061,1101,1001,1051,271,9001,105
2014-07-011,0991,1201,0901,1041,973,8001,104
2014-06-301,1071,1251,1071,1211,047,5001,121
2014-06-271,1271,1271,0981,1041,194,5001,104
2014-06-261,1131,1281,1101,122883,7001,122
2014-06-251,1311,1351,1131,1141,283,2001,114
2014-06-241,1461,1491,1361,141842,5001,141
2014-06-231,1421,1581,1411,1461,309,3001,146
2014-06-201,1411,1521,1251,1301,560,5001,130
2014-06-191,1181,1421,1171,1331,520,0001,133
2014-06-181,1021,1171,1021,1141,033,9001,114
2014-06-171,0971,1111,0951,101862,7001,101
2014-06-161,1091,1161,0921,0971,011,3001,097
2014-06-131,0791,1051,0791,1031,958,2001,103
2014-06-121,1051,1091,0921,099908,0001,099
2014-06-111,1001,1151,0991,113963,4001,113
2014-06-101,1191,1201,0941,0971,518,8001,097
2014-06-091,0991,1141,0951,1061,434,3001,106
2014-06-061,0981,1021,0791,0892,752,5001,089
2014-06-051,1101,1181,1041,1171,688,0001,117
2014-06-041,1101,1221,1041,1061,458,7001,106
2014-06-031,1251,1291,1151,1152,203,9001,115
2014-06-021,0661,1031,0641,0973,012,5001,097
2014-05-301,0681,0701,0581,0582,439,6001,058
2014-05-291,0781,0821,0701,0751,786,6001,075
2014-05-281,0941,0971,0841,0851,580,1001,085
2014-05-271,0931,0981,0811,0831,909,6001,083
2014-05-261,0921,1011,0881,0941,447,8001,094
2014-05-231,0801,0981,0531,0862,854,4001,086
2014-05-221,0801,0831,0541,0682,888,5001,068
2014-05-211,0961,0961,0661,0712,420,4001,071
2014-05-201,1151,1261,1061,1071,413,3001,107
2014-05-191,1191,1301,1081,1151,515,3001,115
2014-05-161,1111,1271,1001,1182,739,9001,118
2014-05-151,1601,1791,1201,1345,016,8001,134
2014-05-141,2261,2371,2101,2311,260,4001,231
2014-05-131,2361,2371,2171,221967,5001,221
2014-05-121,2121,2171,2031,207959,3001,207
2014-05-091,1881,2081,1851,2001,480,1001,200
2014-05-081,2131,2171,1921,1961,393,3001,196
2014-05-071,2441,2441,2031,2052,192,2001,205
2014-05-021,2911,2911,2661,2701,195,9001,270
2014-05-011,2571,2951,2501,2931,328,4001,293
2014-04-301,2941,2991,2511,2621,160,0001,262
2014-04-281,2711,2861,2571,2841,125,5001,284
2014-04-251,2941,3021,2741,286631,2001,286
2014-04-241,3081,3091,2771,2841,333,0001,284
2014-04-231,3001,3111,2901,3021,216,5001,302
2014-04-221,3031,3191,2861,2861,182,3001,286
2014-04-211,3101,3271,2941,3051,064,1001,305
2014-04-181,2831,3141,2821,3101,689,9001,310
2014-04-171,2681,2811,2561,267795,9001,267
2014-04-161,2471,2751,2421,2731,187,8001,273
2014-04-151,2411,2481,2161,2311,280,5001,231
2014-04-141,1921,2201,1681,2111,469,7001,211
2014-04-111,1821,2091,1801,2062,276,6001,206
2014-04-101,2401,2731,2181,2291,656,3001,229
2014-04-091,2311,2391,2141,2151,131,4001,215
2014-04-081,2471,2571,2381,242768,0001,242
2014-04-071,2451,2591,2331,2521,047,0001,252
2014-04-041,2821,2861,2661,275830,8001,275
2014-04-031,2971,3001,2721,2791,051,3001,279
2014-04-021,2821,3231,2811,2921,752,8001,292
2014-04-011,2601,2891,2511,2781,525,2001,278
2014-03-311,2971,3001,2591,2731,129,1001,273
2014-03-281,2661,2951,2631,286998,8001,286
2014-03-271,2161,2821,2161,2781,616,0001,278
2014-03-261,2551,2561,2291,2381,504,2001,238
2014-03-251,2361,2531,2161,2361,017,4001,236
2014-03-241,1991,2611,1971,2502,147,8001,250
2014-03-201,2211,2261,1711,1761,655,8001,176
2014-03-191,2301,2371,1991,2211,162,5001,221
2014-03-181,2181,2291,2011,2201,069,4001,220
2014-03-171,2151,2201,1961,2091,554,4001,209
2014-03-141,2631,2751,2161,2293,976,8001,229
2014-03-131,2691,2971,2641,2661,370,2001,266
2014-03-121,2781,3031,2731,2761,627,5001,276
2014-03-111,2931,3131,2911,3031,040,7001,303
2014-03-101,3091,3271,2961,3071,702,0001,307
2014-03-071,3051,3151,2941,3081,360,0001,308
2014-03-061,2701,2981,2631,2911,920,1001,291
2014-03-051,2581,2741,2521,2551,578,2001,255
2014-03-041,2071,2341,2071,2211,395,0001,221
2014-03-031,2481,2521,2211,2361,125,9001,236
2014-02-281,2521,2791,2421,2551,795,7001,255
2014-02-271,2581,2791,2581,2721,130,5001,272
2014-02-261,2581,2941,2521,2721,425,4001,272
2014-02-251,2881,2951,2671,2841,769,4001,284
2014-02-241,2901,3121,2561,2774,433,8001,277
2014-02-211,2891,3531,2891,3422,887,4001,342
2014-02-201,3121,3141,2731,2762,832,6001,276
2014-02-191,2651,3281,2611,3183,334,4001,318
2014-02-181,2431,2861,2351,2712,891,6001,271
2014-02-171,2251,2301,1851,2153,439,9001,215
2014-02-141,2301,2951,2301,2495,354,5001,249
2014-02-131,2021,2181,1881,1911,855,8001,191
2014-02-121,1991,2241,1901,2071,949,2001,207
2014-02-101,1841,1931,1601,1862,109,2001,186
2014-02-071,1651,1801,1441,1572,207,7001,157
2014-02-061,1691,1781,1211,1281,858,0001,128
2014-02-051,1641,1741,1221,1452,779,5001,145
2014-02-041,1581,1721,1421,1422,216,0001,142
2014-02-031,2241,2461,2001,2012,032,6001,201
2014-01-311,2961,3041,2311,2582,449,8001,258
2014-01-301,2921,2921,2541,2711,829,8001,271
2014-01-291,3221,3361,3021,3221,855,2001,322
2014-01-281,3031,3531,2921,3073,278,5001,307
2014-01-271,3971,4151,3511,3743,357,6001,374
2014-01-241,4131,4641,4101,4263,582,0001,426
2014-01-231,4211,4581,4131,4463,582,2001,446
2014-01-221,3951,4211,3761,4072,967,6001,407
2014-01-211,4001,4351,3971,4263,615,6001,426
2014-01-201,3881,3941,3601,3701,099,3001,370
2014-01-171,3621,3841,3581,3802,025,0001,380
2014-01-161,3611,4051,3611,3733,967,1001,373
2014-01-151,3001,3431,2961,3422,179,1001,342
2014-01-141,2891,3041,2831,2892,241,1001,289
2014-01-101,2801,3241,2751,3174,723,0001,317
2014-01-091,3491,3561,3271,3352,142,6001,335
2014-01-081,3441,3721,3311,3691,826,9001,369
2014-01-071,3081,3361,3021,3301,828,4001,330
2014-01-061,3601,3611,3151,3172,940,5001,317

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