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
2016-12-30	1,397	1,408	1,381	1,403	1,223,000	1,403
2016-12-29	1,408	1,415	1,396	1,411	1,595,500	1,411
2016-12-28	1,431	1,438	1,415	1,421	945,800	1,421
2016-12-27	1,400	1,431	1,397	1,416	1,173,800	1,416
2016-12-26	1,450	1,455	1,401	1,417	1,911,600	1,417
2016-12-22	1,456	1,463	1,421	1,447	1,731,300	1,447
2016-12-21	1,440	1,484	1,421	1,437	3,157,800	1,437
2016-12-20	1,412	1,426	1,396	1,424	2,062,000	1,424
2016-12-19	1,409	1,429	1,402	1,410	2,087,200	1,410
2016-12-16	1,399	1,442	1,393	1,422	5,637,900	1,422
2016-12-15	1,287	1,348	1,287	1,339	5,181,700	1,339
2016-12-14	1,252	1,266	1,239	1,262	1,844,600	1,262
2016-12-13	1,253	1,256	1,230	1,243	2,046,500	1,243
2016-12-12	1,279	1,308	1,257	1,270	2,146,100	1,270
2016-12-09	1,278	1,285	1,246	1,256	3,165,800	1,256
2016-12-08	1,279	1,288	1,258	1,265	1,677,600	1,265
2016-12-07	1,240	1,262	1,231	1,254	2,169,800	1,254
2016-12-06	1,261	1,274	1,246	1,252	1,616,200	1,252
2016-12-05	1,252	1,253	1,231	1,236	1,715,400	1,236
2016-12-02	1,254	1,264	1,242	1,260	2,541,000	1,260
2016-12-01	1,283	1,310	1,278	1,284	2,457,600	1,284
2016-11-30	1,267	1,269	1,242	1,245	1,365,100	1,245
2016-11-29	1,222	1,254	1,210	1,253	1,919,500	1,253
2016-11-28	1,253	1,271	1,227	1,250	2,291,600	1,250
2016-11-25	1,272	1,320	1,263	1,278	2,800,000	1,278
2016-11-24	1,255	1,277	1,252	1,264	2,579,100	1,264
2016-11-22	1,217	1,223	1,197	1,220	1,701,800	1,220
2016-11-21	1,214	1,222	1,210	1,217	1,511,700	1,217
2016-11-18	1,198	1,215	1,191	1,213	2,463,600	1,213
2016-11-17	1,168	1,176	1,141	1,172	2,163,700	1,172
2016-11-16	1,191	1,205	1,172	1,175	1,930,100	1,175
2016-11-15	1,171	1,195	1,147	1,170	3,322,400	1,170
2016-11-14	1,103	1,153	1,102	1,150	2,956,300	1,150
2016-11-11	1,076	1,103	1,068	1,079	2,549,500	1,079
2016-11-10	1,036	1,060	1,030	1,052	2,495,100	1,052
2016-11-09	1,088	1,101	937	946	4,674,000	946
2016-11-08	1,048	1,107	1,040	1,075	2,547,000	1,075
2016-11-07	1,060	1,071	1,048	1,065	1,745,200	1,065
2016-11-04	1,018	1,042	1,014	1,028	2,113,700	1,028
2016-11-02	1,077	1,080	1,019	1,030	2,964,500	1,030
2016-11-01	1,106	1,117	1,084	1,097	2,753,100	1,097
2016-10-31	1,139	1,143	1,115	1,122	1,669,000	1,122
2016-10-28	1,100	1,137	1,096	1,133	2,529,200	1,133
2016-10-27	1,090	1,100	1,072	1,087	1,048,900	1,087
2016-10-26	1,090	1,096	1,085	1,095	686,100	1,095
2016-10-25	1,086	1,102	1,085	1,098	1,366,100	1,098
2016-10-24	1,092	1,093	1,065	1,071	965,700	1,071
2016-10-21	1,085	1,095	1,080	1,084	1,188,100	1,084
2016-10-20	1,070	1,082	1,063	1,081	1,060,900	1,081
2016-10-19	1,062	1,071	1,060	1,068	631,700	1,068
2016-10-17	1,056	1,083	1,054	1,074	1,456,200	1,074
2016-10-13	1,055	1,070	1,046	1,051	1,405,100	1,051
2016-10-12	1,049	1,053	1,035	1,044	1,403,800	1,044
2016-10-11	1,067	1,084	1,058	1,061	1,226,100	1,061
2016-10-07	1,044	1,057	1,041	1,055	1,192,900	1,055
2016-10-06	1,042	1,077	1,039	1,047	2,185,500	1,047
2016-10-05	1,015	1,026	1,004	1,018	1,306,000	1,018
2016-10-04	992	1,010	991	1,003	1,237,300	1,003
2016-10-03	1,000	1,001	978	986	1,472,900	986
2016-09-30	1,000	1,003	981	988	1,428,300	988
2016-09-29	1,003	1,026	997	1,021	1,422,600	1,021
2016-09-28	988	996	975	986	1,151,600	986
2016-09-27	979	1,000	958	1,000	1,849,600	1,000
2016-09-26	1,009	1,009	988	994	2,312,700	994
2016-09-23	1,049	1,049	1,018	1,021	1,355,300	1,021
2016-09-21	1,021	1,045	997	1,045	2,072,400	1,045
2016-09-20	1,020	1,045	1,014	1,030	1,219,000	1,030
2016-09-16	1,020	1,039	1,016	1,032	1,630,500	1,032
2016-09-15	1,006	1,023	997	1,006	1,682,600	1,006
2016-09-14	987	1,029	986	1,012	2,008,700	1,012
2016-09-13	1,012	1,015	994	1,007	1,201,900	1,007
2016-09-12	1,021	1,022	986	998	2,210,400	998
2016-09-09	1,020	1,041	1,012	1,038	2,051,900	1,038
2016-09-08	1,029	1,040	1,014	1,028	1,350,000	1,028
2016-09-07	1,015	1,030	992	1,025	2,090,100	1,025
2016-09-06	1,059	1,064	1,044	1,050	1,607,400	1,050
2016-09-05	1,074	1,096	1,055	1,056	2,058,100	1,056
2016-09-02	1,065	1,066	1,033	1,044	2,666,200	1,044
2016-09-01	1,062	1,088	1,062	1,072	2,212,500	1,072
2016-08-31	1,026	1,080	1,026	1,071	3,248,500	1,071
2016-08-30	982	1,021	976	1,016	2,266,800	1,016
2016-08-29	947	987	943	985	2,472,100	985
2016-08-26	934	934	913	919	1,570,400	919
2016-08-25	927	935	917	935	1,708,400	935
2016-08-24	917	938	917	927	1,555,000	927
2016-08-23	938	939	911	917	1,647,100	917
2016-08-22	951	958	942	948	1,002,000	948
2016-08-19	930	965	930	947	1,205,900	947
2016-08-18	925	942	906	926	1,772,100	926
2016-08-17	922	950	913	946	1,801,600	946
2016-08-16	955	963	918	921	2,265,800	921
2016-08-15	972	978	957	965	1,042,000	965
2016-08-12	970	979	930	976	2,172,500	976
2016-08-10	966	989	961	977	1,888,600	977
2016-08-09	975	981	953	968	1,958,200	968
2016-08-08	955	984	951	981	2,452,800	981
2016-08-05	935	943	917	920	2,469,800	920
2016-08-04	850	928	847	925	4,142,700	925
2016-08-03	873	895	864	870	1,809,400	870
2016-08-02	921	928	900	903	1,433,800	903
2016-08-01	923	927	914	920	2,130,500	920
2016-07-29	917	954	909	931	2,817,400	931
2016-07-28	923	947	906	932	1,928,200	932
2016-07-27	870	936	870	920	3,118,900	920
2016-07-26	911	913	870	880	2,893,600	880
2016-07-25	940	959	924	929	2,236,700	929
2016-07-22	940	956	925	932	1,694,400	932
2016-07-21	958	985	956	966	2,534,800	966
2016-07-20	940	946	915	929	1,648,500	929
2016-07-19	934	949	914	940	1,618,100	940
2016-07-15	901	932	886	920	2,776,700	920
2016-07-14	900	924	891	922	2,681,000	922
2016-07-13	934	955	910	927	3,499,800	927
2016-07-12	865	908	864	889	3,512,900	889
2016-07-11	808	835	803	829	1,885,300	829
2016-07-08	787	802	776	781	2,353,600	781
2016-07-07	801	818	783	787	2,058,900	787
2016-07-06	826	828	785	800	3,871,200	800
2016-07-05	881	881	863	869	982,700	869
2016-07-04	864	889	854	884	1,653,200	884
2016-07-01	897	904	874	879	1,995,400	879
2016-06-30	898	899	882	884	1,712,600	884
2016-06-29	860	890	853	880	2,122,300	880
2016-06-28	864	869	829	863	2,568,700	863
2016-06-27	917	918	850	875	3,195,000	875
2016-06-24	1,053	1,058	902	907	4,759,400	907
2016-06-23	1,033	1,052	1,024	1,041	1,497,800	1,041
2016-06-22	1,040	1,042	1,027	1,035	1,206,400	1,035
2016-06-21	1,029	1,063	1,024	1,054	1,728,700	1,054
2016-06-20	1,039	1,046	1,011	1,043	2,804,800	1,043
2016-06-17	1,033	1,040	1,002	1,013	2,605,400	1,013
2016-06-16	1,085	1,085	1,010	1,014	2,135,800	1,014
2016-06-15	1,037	1,092	1,035	1,083	1,736,400	1,083
2016-06-14	1,050	1,063	1,039	1,054	1,803,600	1,054
2016-06-13	1,091	1,094	1,060	1,066	1,741,400	1,066
2016-06-10	1,117	1,130	1,101	1,123	2,135,600	1,123
2016-06-09	1,140	1,149	1,109	1,121	1,276,100	1,121
2016-06-08	1,138	1,149	1,114	1,149	1,550,200	1,149
2016-06-07	1,135	1,157	1,128	1,141	1,720,900	1,141
2016-06-06	1,087	1,116	1,068	1,113	2,318,800	1,113
2016-06-03	1,132	1,149	1,116	1,129	1,149,900	1,129
2016-06-02	1,164	1,166	1,129	1,142	2,561,100	1,142
2016-06-01	1,181	1,203	1,158	1,179	2,535,200	1,179
2016-05-31	1,200	1,222	1,192	1,207	2,160,200	1,207
2016-05-30	1,160	1,204	1,158	1,202	3,518,000	1,202
2016-05-27	1,112	1,139	1,105	1,135	1,664,200	1,135
2016-05-26	1,104	1,121	1,089	1,097	1,317,300	1,097
2016-05-25	1,100	1,113	1,092	1,096	1,927,700	1,096
2016-05-24	1,106	1,107	1,076	1,083	1,869,300	1,083
2016-05-23	1,097	1,115	1,083	1,111	1,602,500	1,111
2016-05-20	1,070	1,111	1,053	1,107	2,044,000	1,107
2016-05-19	1,087	1,104	1,072	1,076	1,963,200	1,076
2016-05-18	1,063	1,096	1,055	1,071	2,575,400	1,071
2016-05-17	1,036	1,060	1,029	1,057	2,711,000	1,057
2016-05-16	1,009	1,028	1,000	1,016	1,429,000	1,016
2016-05-13	1,038	1,038	996	1,000	1,966,800	1,000
2016-05-12	982	1,025	952	1,024	5,073,700	1,024
2016-05-11	1,058	1,087	1,049	1,060	2,203,300	1,060
2016-05-10	1,024	1,049	1,011	1,042	1,819,200	1,042
2016-05-09	1,027	1,032	1,017	1,025	986,100	1,025
2016-05-06	1,045	1,049	1,008	1,022	1,860,600	1,022
2016-05-02	1,070	1,074	1,030	1,035	2,611,200	1,035
2016-04-28	1,152	1,186	1,114	1,130	3,741,500	1,130
2016-04-27	1,100	1,128	1,072	1,121	2,548,500	1,121
2016-04-26	1,171	1,173	1,123	1,130	2,089,100	1,130
2016-04-25	1,195	1,215	1,166	1,178	2,135,700	1,178
2016-04-22	1,138	1,176	1,131	1,176	2,229,200	1,176
2016-04-21	1,148	1,149	1,127	1,144	1,828,000	1,144
2016-04-20	1,128	1,140	1,105	1,113	1,544,600	1,113
2016-04-19	1,091	1,116	1,088	1,104	1,855,000	1,104
2016-04-18	1,072	1,074	1,026	1,053	3,345,100	1,053
2016-04-15	1,119	1,149	1,113	1,135	1,644,300	1,135
2016-04-14	1,143	1,158	1,132	1,142	2,585,600	1,142
2016-04-13	1,075	1,117	1,058	1,114	3,439,900	1,114
2016-04-12	1,015	1,070	1,009	1,057	2,267,200	1,057
2016-04-11	1,030	1,037	987	1,017	1,900,600	1,017
2016-04-08	992	1,043	975	1,026	3,012,300	1,026
2016-04-07	1,005	1,034	984	1,017	2,899,400	1,017
2016-04-06	986	1,019	980	1,015	2,279,100	1,015
2016-04-05	1,024	1,026	991	1,000	2,681,100	1,000
2016-04-04	1,041	1,065	1,017	1,026	2,307,000	1,026
2016-04-01	1,092	1,092	1,035	1,040	2,909,000	1,040
2016-03-31	1,121	1,140	1,098	1,098	2,387,100	1,098
2016-03-30	1,134	1,137	1,111	1,113	1,745,800	1,113
2016-03-29	1,152	1,155	1,124	1,137	2,685,100	1,137
2016-03-28	1,173	1,187	1,155	1,165	2,068,200	1,165
2016-03-25	1,142	1,178	1,134	1,170	2,033,100	1,170
2016-03-24	1,141	1,167	1,126	1,143	2,180,700	1,143
2016-03-23	1,185	1,188	1,146	1,152	1,932,000	1,152
2016-03-22	1,190	1,211	1,163	1,174	2,418,200	1,174
2016-03-18	1,212	1,221	1,158	1,172	2,449,700	1,172
2016-03-17	1,234	1,273	1,212	1,221	2,059,200	1,221
2016-03-16	1,218	1,254	1,206	1,234	2,675,600	1,234
2016-03-15	1,230	1,246	1,212	1,225	2,096,600	1,225
2016-03-14	1,213	1,247	1,212	1,231	2,253,400	1,231
2016-03-11	1,145	1,191	1,138	1,186	2,997,500	1,186
2016-03-10	1,191	1,193	1,154	1,175	1,968,700	1,175
2016-03-09	1,171	1,176	1,141	1,167	2,995,800	1,167
2016-03-08	1,215	1,232	1,182	1,195	3,206,800	1,195
2016-03-07	1,289	1,289	1,222	1,229	3,444,000	1,229
2016-03-04	1,263	1,319	1,263	1,290	2,872,700	1,290
2016-03-03	1,219	1,267	1,217	1,264	3,340,400	1,264
2016-03-02	1,209	1,253	1,204	1,242	3,259,300	1,242
2016-03-01	1,149	1,157	1,095	1,151	3,191,200	1,151
2016-02-29	1,177	1,208	1,157	1,157	2,453,600	1,157
2016-02-26	1,140	1,201	1,138	1,146	3,602,900	1,146
2016-02-25	1,120	1,123	1,092	1,117	2,369,400	1,117
2016-02-24	1,100	1,100	1,055	1,078	2,625,000	1,078
2016-02-23	1,122	1,157	1,117	1,121	2,025,400	1,121
2016-02-22	1,099	1,123	1,083	1,111	1,416,200	1,111
2016-02-19	1,137	1,137	1,085	1,106	2,283,900	1,106
2016-02-18	1,160	1,168	1,133	1,152	2,281,000	1,152
2016-02-17	1,136	1,174	1,110	1,125	2,505,700	1,125
2016-02-16	1,107	1,163	1,093	1,134	2,567,200	1,134
2016-02-15	1,113	1,117	1,065	1,101	3,261,100	1,101
2016-02-12	1,085	1,107	1,045	1,051	5,648,900	1,051
2016-02-10	1,193	1,210	1,124	1,156	2,862,400	1,156
2016-02-09	1,205	1,215	1,162	1,183	2,958,200	1,183
2016-02-08	1,242	1,283	1,207	1,277	2,505,700	1,277
2016-02-05	1,329	1,338	1,229	1,259	4,068,400	1,259
2016-02-04	1,357	1,411	1,322	1,350	4,741,800	1,350
2016-02-03	1,386	1,395	1,340	1,370	2,736,300	1,370
2016-02-02	1,474	1,509	1,420	1,425	3,624,000	1,425
2016-02-01	1,463	1,534	1,438	1,514	4,864,900	1,514
2016-01-29	1,315	1,389	1,310	1,373	5,788,600	1,373
2016-01-28	1,370	1,372	1,297	1,307	5,130,400	1,307
2016-01-27	1,455	1,468	1,423	1,434	1,873,600	1,434
2016-01-26	1,457	1,457	1,425	1,433	1,841,100	1,433
2016-01-25	1,510	1,515	1,471	1,487	2,045,200	1,487
2016-01-22	1,446	1,493	1,432	1,487	2,301,500	1,487
2016-01-21	1,409	1,500	1,402	1,402	2,717,600	1,402
2016-01-20	1,516	1,520	1,407	1,411	3,895,400	1,411
2016-01-19	1,472	1,521	1,465	1,518	1,850,200	1,518
2016-01-18	1,451	1,485	1,441	1,474	2,609,100	1,474
2016-01-15	1,564	1,566	1,494	1,499	2,049,100	1,499
2016-01-14	1,516	1,523	1,466	1,514	3,433,100	1,514
2016-01-13	1,504	1,548	1,504	1,543	2,399,600	1,543
2016-01-12	1,512	1,525	1,463	1,468	2,849,300	1,468
2016-01-08	1,516	1,598	1,514	1,559	3,132,700	1,559
2016-01-07	1,561	1,571	1,536	1,536	2,458,700	1,536
2016-01-06	1,601	1,610	1,550	1,568	3,436,200	1,568
2016-01-05	1,630	1,650	1,598	1,622	2,547,500	1,622
2016-01-04	1,656	1,684	1,626	1,638	2,883,700	1,638

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