1. HOME >
  2. 株価時系列 >
  3. 6976 >
  4. 2016年

6976 太陽誘電(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3971,4081,3811,4031,223,0001,403
2016-12-291,4081,4151,3961,4111,595,5001,411
2016-12-281,4311,4381,4151,421945,8001,421
2016-12-271,4001,4311,3971,4161,173,8001,416
2016-12-261,4501,4551,4011,4171,911,6001,417
2016-12-221,4561,4631,4211,4471,731,3001,447
2016-12-211,4401,4841,4211,4373,157,8001,437
2016-12-201,4121,4261,3961,4242,062,0001,424
2016-12-191,4091,4291,4021,4102,087,2001,410
2016-12-161,3991,4421,3931,4225,637,9001,422
2016-12-151,2871,3481,2871,3395,181,7001,339
2016-12-141,2521,2661,2391,2621,844,6001,262
2016-12-131,2531,2561,2301,2432,046,5001,243
2016-12-121,2791,3081,2571,2702,146,1001,270
2016-12-091,2781,2851,2461,2563,165,8001,256
2016-12-081,2791,2881,2581,2651,677,6001,265
2016-12-071,2401,2621,2311,2542,169,8001,254
2016-12-061,2611,2741,2461,2521,616,2001,252
2016-12-051,2521,2531,2311,2361,715,4001,236
2016-12-021,2541,2641,2421,2602,541,0001,260
2016-12-011,2831,3101,2781,2842,457,6001,284
2016-11-301,2671,2691,2421,2451,365,1001,245
2016-11-291,2221,2541,2101,2531,919,5001,253
2016-11-281,2531,2711,2271,2502,291,6001,250
2016-11-251,2721,3201,2631,2782,800,0001,278
2016-11-241,2551,2771,2521,2642,579,1001,264
2016-11-221,2171,2231,1971,2201,701,8001,220
2016-11-211,2141,2221,2101,2171,511,7001,217
2016-11-181,1981,2151,1911,2132,463,6001,213
2016-11-171,1681,1761,1411,1722,163,7001,172
2016-11-161,1911,2051,1721,1751,930,1001,175
2016-11-151,1711,1951,1471,1703,322,4001,170
2016-11-141,1031,1531,1021,1502,956,3001,150
2016-11-111,0761,1031,0681,0792,549,5001,079
2016-11-101,0361,0601,0301,0522,495,1001,052
2016-11-091,0881,1019379464,674,000946
2016-11-081,0481,1071,0401,0752,547,0001,075
2016-11-071,0601,0711,0481,0651,745,2001,065
2016-11-041,0181,0421,0141,0282,113,7001,028
2016-11-021,0771,0801,0191,0302,964,5001,030
2016-11-011,1061,1171,0841,0972,753,1001,097
2016-10-311,1391,1431,1151,1221,669,0001,122
2016-10-281,1001,1371,0961,1332,529,2001,133
2016-10-271,0901,1001,0721,0871,048,9001,087
2016-10-261,0901,0961,0851,095686,1001,095
2016-10-251,0861,1021,0851,0981,366,1001,098
2016-10-241,0921,0931,0651,071965,7001,071
2016-10-211,0851,0951,0801,0841,188,1001,084
2016-10-201,0701,0821,0631,0811,060,9001,081
2016-10-191,0621,0711,0601,068631,7001,068
2016-10-171,0561,0831,0541,0741,456,2001,074
2016-10-131,0551,0701,0461,0511,405,1001,051
2016-10-121,0491,0531,0351,0441,403,8001,044
2016-10-111,0671,0841,0581,0611,226,1001,061
2016-10-071,0441,0571,0411,0551,192,9001,055
2016-10-061,0421,0771,0391,0472,185,5001,047
2016-10-051,0151,0261,0041,0181,306,0001,018
2016-10-049921,0109911,0031,237,3001,003
2016-10-031,0001,0019789861,472,900986
2016-09-301,0001,0039819881,428,300988
2016-09-291,0031,0269971,0211,422,6001,021
2016-09-289889969759861,151,600986
2016-09-279791,0009581,0001,849,6001,000
2016-09-261,0091,0099889942,312,700994
2016-09-231,0491,0491,0181,0211,355,3001,021
2016-09-211,0211,0459971,0452,072,4001,045
2016-09-201,0201,0451,0141,0301,219,0001,030
2016-09-161,0201,0391,0161,0321,630,5001,032
2016-09-151,0061,0239971,0061,682,6001,006
2016-09-149871,0299861,0122,008,7001,012
2016-09-131,0121,0159941,0071,201,9001,007
2016-09-121,0211,0229869982,210,400998
2016-09-091,0201,0411,0121,0382,051,9001,038
2016-09-081,0291,0401,0141,0281,350,0001,028
2016-09-071,0151,0309921,0252,090,1001,025
2016-09-061,0591,0641,0441,0501,607,4001,050
2016-09-051,0741,0961,0551,0562,058,1001,056
2016-09-021,0651,0661,0331,0442,666,2001,044
2016-09-011,0621,0881,0621,0722,212,5001,072
2016-08-311,0261,0801,0261,0713,248,5001,071
2016-08-309821,0219761,0162,266,8001,016
2016-08-299479879439852,472,100985
2016-08-269349349139191,570,400919
2016-08-259279359179351,708,400935
2016-08-249179389179271,555,000927
2016-08-239389399119171,647,100917
2016-08-229519589429481,002,000948
2016-08-199309659309471,205,900947
2016-08-189259429069261,772,100926
2016-08-179229509139461,801,600946
2016-08-169559639189212,265,800921
2016-08-159729789579651,042,000965
2016-08-129709799309762,172,500976
2016-08-109669899619771,888,600977
2016-08-099759819539681,958,200968
2016-08-089559849519812,452,800981
2016-08-059359439179202,469,800920
2016-08-048509288479254,142,700925
2016-08-038738958648701,809,400870
2016-08-029219289009031,433,800903
2016-08-019239279149202,130,500920
2016-07-299179549099312,817,400931
2016-07-289239479069321,928,200932
2016-07-278709368709203,118,900920
2016-07-269119138708802,893,600880
2016-07-259409599249292,236,700929
2016-07-229409569259321,694,400932
2016-07-219589859569662,534,800966
2016-07-209409469159291,648,500929
2016-07-199349499149401,618,100940
2016-07-159019328869202,776,700920
2016-07-149009248919222,681,000922
2016-07-139349559109273,499,800927
2016-07-128659088648893,512,900889
2016-07-118088358038291,885,300829
2016-07-087878027767812,353,600781
2016-07-078018187837872,058,900787
2016-07-068268287858003,871,200800
2016-07-05881881863869982,700869
2016-07-048648898548841,653,200884
2016-07-018979048748791,995,400879
2016-06-308988998828841,712,600884
2016-06-298608908538802,122,300880
2016-06-288648698298632,568,700863
2016-06-279179188508753,195,000875
2016-06-241,0531,0589029074,759,400907
2016-06-231,0331,0521,0241,0411,497,8001,041
2016-06-221,0401,0421,0271,0351,206,4001,035
2016-06-211,0291,0631,0241,0541,728,7001,054
2016-06-201,0391,0461,0111,0432,804,8001,043
2016-06-171,0331,0401,0021,0132,605,4001,013
2016-06-161,0851,0851,0101,0142,135,8001,014
2016-06-151,0371,0921,0351,0831,736,4001,083
2016-06-141,0501,0631,0391,0541,803,6001,054
2016-06-131,0911,0941,0601,0661,741,4001,066
2016-06-101,1171,1301,1011,1232,135,6001,123
2016-06-091,1401,1491,1091,1211,276,1001,121
2016-06-081,1381,1491,1141,1491,550,2001,149
2016-06-071,1351,1571,1281,1411,720,9001,141
2016-06-061,0871,1161,0681,1132,318,8001,113
2016-06-031,1321,1491,1161,1291,149,9001,129
2016-06-021,1641,1661,1291,1422,561,1001,142
2016-06-011,1811,2031,1581,1792,535,2001,179
2016-05-311,2001,2221,1921,2072,160,2001,207
2016-05-301,1601,2041,1581,2023,518,0001,202
2016-05-271,1121,1391,1051,1351,664,2001,135
2016-05-261,1041,1211,0891,0971,317,3001,097
2016-05-251,1001,1131,0921,0961,927,7001,096
2016-05-241,1061,1071,0761,0831,869,3001,083
2016-05-231,0971,1151,0831,1111,602,5001,111
2016-05-201,0701,1111,0531,1072,044,0001,107
2016-05-191,0871,1041,0721,0761,963,2001,076
2016-05-181,0631,0961,0551,0712,575,4001,071
2016-05-171,0361,0601,0291,0572,711,0001,057
2016-05-161,0091,0281,0001,0161,429,0001,016
2016-05-131,0381,0389961,0001,966,8001,000
2016-05-129821,0259521,0245,073,7001,024
2016-05-111,0581,0871,0491,0602,203,3001,060
2016-05-101,0241,0491,0111,0421,819,2001,042
2016-05-091,0271,0321,0171,025986,1001,025
2016-05-061,0451,0491,0081,0221,860,6001,022
2016-05-021,0701,0741,0301,0352,611,2001,035
2016-04-281,1521,1861,1141,1303,741,5001,130
2016-04-271,1001,1281,0721,1212,548,5001,121
2016-04-261,1711,1731,1231,1302,089,1001,130
2016-04-251,1951,2151,1661,1782,135,7001,178
2016-04-221,1381,1761,1311,1762,229,2001,176
2016-04-211,1481,1491,1271,1441,828,0001,144
2016-04-201,1281,1401,1051,1131,544,6001,113
2016-04-191,0911,1161,0881,1041,855,0001,104
2016-04-181,0721,0741,0261,0533,345,1001,053
2016-04-151,1191,1491,1131,1351,644,3001,135
2016-04-141,1431,1581,1321,1422,585,6001,142
2016-04-131,0751,1171,0581,1143,439,9001,114
2016-04-121,0151,0701,0091,0572,267,2001,057
2016-04-111,0301,0379871,0171,900,6001,017
2016-04-089921,0439751,0263,012,3001,026
2016-04-071,0051,0349841,0172,899,4001,017
2016-04-069861,0199801,0152,279,1001,015
2016-04-051,0241,0269911,0002,681,1001,000
2016-04-041,0411,0651,0171,0262,307,0001,026
2016-04-011,0921,0921,0351,0402,909,0001,040
2016-03-311,1211,1401,0981,0982,387,1001,098
2016-03-301,1341,1371,1111,1131,745,8001,113
2016-03-291,1521,1551,1241,1372,685,1001,137
2016-03-281,1731,1871,1551,1652,068,2001,165
2016-03-251,1421,1781,1341,1702,033,1001,170
2016-03-241,1411,1671,1261,1432,180,7001,143
2016-03-231,1851,1881,1461,1521,932,0001,152
2016-03-221,1901,2111,1631,1742,418,2001,174
2016-03-181,2121,2211,1581,1722,449,7001,172
2016-03-171,2341,2731,2121,2212,059,2001,221
2016-03-161,2181,2541,2061,2342,675,6001,234
2016-03-151,2301,2461,2121,2252,096,6001,225
2016-03-141,2131,2471,2121,2312,253,4001,231
2016-03-111,1451,1911,1381,1862,997,5001,186
2016-03-101,1911,1931,1541,1751,968,7001,175
2016-03-091,1711,1761,1411,1672,995,8001,167
2016-03-081,2151,2321,1821,1953,206,8001,195
2016-03-071,2891,2891,2221,2293,444,0001,229
2016-03-041,2631,3191,2631,2902,872,7001,290
2016-03-031,2191,2671,2171,2643,340,4001,264
2016-03-021,2091,2531,2041,2423,259,3001,242
2016-03-011,1491,1571,0951,1513,191,2001,151
2016-02-291,1771,2081,1571,1572,453,6001,157
2016-02-261,1401,2011,1381,1463,602,9001,146
2016-02-251,1201,1231,0921,1172,369,4001,117
2016-02-241,1001,1001,0551,0782,625,0001,078
2016-02-231,1221,1571,1171,1212,025,4001,121
2016-02-221,0991,1231,0831,1111,416,2001,111
2016-02-191,1371,1371,0851,1062,283,9001,106
2016-02-181,1601,1681,1331,1522,281,0001,152
2016-02-171,1361,1741,1101,1252,505,7001,125
2016-02-161,1071,1631,0931,1342,567,2001,134
2016-02-151,1131,1171,0651,1013,261,1001,101
2016-02-121,0851,1071,0451,0515,648,9001,051
2016-02-101,1931,2101,1241,1562,862,4001,156
2016-02-091,2051,2151,1621,1832,958,2001,183
2016-02-081,2421,2831,2071,2772,505,7001,277
2016-02-051,3291,3381,2291,2594,068,4001,259
2016-02-041,3571,4111,3221,3504,741,8001,350
2016-02-031,3861,3951,3401,3702,736,3001,370
2016-02-021,4741,5091,4201,4253,624,0001,425
2016-02-011,4631,5341,4381,5144,864,9001,514
2016-01-291,3151,3891,3101,3735,788,6001,373
2016-01-281,3701,3721,2971,3075,130,4001,307
2016-01-271,4551,4681,4231,4341,873,6001,434
2016-01-261,4571,4571,4251,4331,841,1001,433
2016-01-251,5101,5151,4711,4872,045,2001,487
2016-01-221,4461,4931,4321,4872,301,5001,487
2016-01-211,4091,5001,4021,4022,717,6001,402
2016-01-201,5161,5201,4071,4113,895,4001,411
2016-01-191,4721,5211,4651,5181,850,2001,518
2016-01-181,4511,4851,4411,4742,609,1001,474
2016-01-151,5641,5661,4941,4992,049,1001,499
2016-01-141,5161,5231,4661,5143,433,1001,514
2016-01-131,5041,5481,5041,5432,399,6001,543
2016-01-121,5121,5251,4631,4682,849,3001,468
2016-01-081,5161,5981,5141,5593,132,7001,559
2016-01-071,5611,5711,5361,5362,458,7001,536
2016-01-061,6011,6101,5501,5683,436,2001,568
2016-01-051,6301,6501,5981,6222,547,5001,622
2016-01-041,6561,6841,6261,6382,883,7001,638

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