6976 太陽誘電(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,637	1,673	1,614	1,636	3,295,800	1,636
2018-12-27	1,726	1,743	1,655	1,671	3,057,800	1,671
2018-12-26	1,615	1,635	1,560	1,606	3,071,000	1,606
2018-12-25	1,585	1,627	1,558	1,594	3,276,700	1,594
2018-12-21	1,681	1,752	1,656	1,705	5,602,700	1,705
2018-12-20	1,789	1,800	1,661	1,677	6,370,700	1,677
2018-12-19	1,814	1,853	1,796	1,829	2,662,100	1,829
2018-12-18	1,787	1,866	1,776	1,826	4,062,800	1,826
2018-12-17	1,811	1,869	1,793	1,838	4,793,800	1,838
2018-12-14	1,888	1,908	1,825	1,839	4,211,700	1,839
2018-12-13	1,922	1,947	1,892	1,923	2,616,300	1,923
2018-12-12	1,850	1,926	1,823	1,908	4,710,900	1,908
2018-12-11	1,934	1,948	1,812	1,847	5,088,300	1,847
2018-12-10	1,926	1,968	1,882	1,930	3,889,700	1,930
2018-12-07	2,041	2,061	1,987	2,022	3,446,400	2,022
2018-12-06	2,158	2,170	1,990	2,016	4,775,700	2,016
2018-12-05	2,125	2,188	2,104	2,158	2,938,900	2,158
2018-12-04	2,242	2,278	2,203	2,205	4,074,000	2,205
2018-12-03	2,217	2,284	2,196	2,211	3,997,200	2,211
2018-11-30	2,209	2,212	2,114	2,153	3,559,300	2,153
2018-11-29	2,236	2,243	2,168	2,203	4,027,600	2,203
2018-11-28	2,071	2,160	2,067	2,154	4,009,200	2,154
2018-11-27	2,048	2,056	2,012	2,041	3,968,200	2,041
2018-11-26	2,019	2,050	1,998	2,030	2,850,200	2,030
2018-11-22	2,072	2,079	2,002	2,035	2,710,900	2,035
2018-11-21	1,965	2,068	1,962	2,055	3,764,300	2,055
2018-11-20	1,962	2,041	1,936	2,015	3,011,200	2,015
2018-11-19	1,983	2,061	1,982	2,026	3,250,600	2,026
2018-11-16	2,060	2,087	1,966	1,987	4,758,300	1,987
2018-11-15	2,076	2,102	2,027	2,036	4,600,700	2,036
2018-11-14	2,191	2,231	2,127	2,139	4,385,900	2,139
2018-11-13	2,208	2,218	2,104	2,156	6,990,400	2,156
2018-11-12	2,466	2,498	2,292	2,325	9,293,500	2,325
2018-11-09	2,685	2,689	2,569	2,616	3,688,700	2,616
2018-11-08	2,706	2,761	2,662	2,675	4,588,500	2,675
2018-11-07	2,529	2,668	2,515	2,610	4,240,500	2,610
2018-11-06	2,507	2,580	2,465	2,550	2,652,300	2,550
2018-11-05	2,568	2,626	2,543	2,552	2,840,600	2,552
2018-11-02	2,504	2,605	2,419	2,591	5,285,600	2,591
2018-11-01	2,579	2,625	2,503	2,554	8,028,900	2,554
2018-10-31	2,205	2,283	2,151	2,279	4,545,900	2,279
2018-10-30	2,000	2,131	1,987	2,105	3,779,200	2,105
2018-10-29	2,080	2,115	2,032	2,039	3,244,400	2,039
2018-10-26	2,182	2,190	2,017	2,081	5,001,100	2,081
2018-10-25	2,200	2,209	2,129	2,150	5,008,700	2,150
2018-10-24	2,420	2,426	2,319	2,322	3,646,800	2,322
2018-10-23	2,439	2,501	2,405	2,406	3,336,300	2,406
2018-10-22	2,350	2,468	2,346	2,459	2,541,000	2,459
2018-10-19	2,340	2,417	2,313	2,410	2,852,600	2,410
2018-10-18	2,496	2,505	2,409	2,419	2,648,600	2,419
2018-10-17	2,540	2,586	2,514	2,528	4,306,200	2,528
2018-10-16	2,454	2,457	2,330	2,420	3,518,000	2,420
2018-10-15	2,436	2,533	2,390	2,447	4,489,200	2,447
2018-10-12	2,334	2,467	2,303	2,460	5,114,000	2,460
2018-10-11	2,250	2,339	2,222	2,334	5,514,200	2,334
2018-10-10	2,443	2,477	2,382	2,450	3,677,800	2,450
2018-10-09	2,423	2,471	2,401	2,412	4,247,400	2,412
2018-10-05	2,570	2,600	2,519	2,523	3,216,600	2,523
2018-10-04	2,600	2,633	2,557	2,608	3,394,700	2,608
2018-10-03	2,619	2,663	2,554	2,564	4,728,000	2,564
2018-10-02	2,619	2,638	2,550	2,561	2,913,200	2,561
2018-10-01	2,571	2,655	2,570	2,600	4,081,100	2,600
2018-09-28	2,689	2,692	2,516	2,554	8,784,800	2,554
2018-09-27	2,805	2,805	2,643	2,645	3,778,700	2,645
2018-09-26	2,783	2,840	2,767	2,823	2,852,800	2,823
2018-09-25	2,735	2,790	2,704	2,756	2,967,200	2,756
2018-09-21	2,756	2,775	2,694	2,735	2,748,800	2,735
2018-09-20	2,826	2,857	2,693	2,706	2,940,800	2,706
2018-09-19	2,785	2,844	2,755	2,811	2,840,600	2,811
2018-09-18	2,700	2,753	2,641	2,722	2,828,500	2,722
2018-09-14	2,644	2,740	2,627	2,709	4,964,200	2,709
2018-09-13	2,632	2,694	2,588	2,597	4,631,500	2,597
2018-09-12	2,839	2,864	2,668	2,678	5,991,300	2,678
2018-09-11	3,005	3,010	2,806	2,871	5,806,400	2,871
2018-09-10	3,085	3,090	2,981	2,984	2,584,200	2,984
2018-09-07	3,120	3,135	3,020	3,110	2,389,600	3,110
2018-09-06	3,220	3,250	3,185	3,215	1,826,300	3,215
2018-09-05	3,225	3,280	3,190	3,245	1,947,500	3,245
2018-09-04	3,195	3,255	3,175	3,205	1,423,500	3,205
2018-09-03	3,280	3,300	3,165	3,175	1,992,300	3,175
2018-08-31	3,210	3,280	3,115	3,275	1,836,000	3,275
2018-08-30	3,300	3,320	3,240	3,270	2,120,900	3,270
2018-08-29	3,225	3,310	3,210	3,260	1,447,200	3,260
2018-08-28	3,380	3,425	3,225	3,245	3,188,800	3,245
2018-08-27	3,120	3,330	3,065	3,330	4,107,300	3,330
2018-08-24	3,085	3,120	3,035	3,095	1,766,100	3,095
2018-08-23	3,075	3,095	3,015	3,050	1,661,900	3,050
2018-08-22	2,969	3,085	2,940	3,040	2,871,200	3,040
2018-08-21	2,922	2,969	2,886	2,956	2,928,200	2,956
2018-08-20	2,875	2,963	2,840	2,960	2,565,300	2,960
2018-08-17	2,941	2,983	2,855	2,869	1,940,700	2,869
2018-08-16	2,857	2,958	2,825	2,900	2,467,700	2,900
2018-08-15	2,881	2,929	2,866	2,907	1,736,700	2,907
2018-08-14	2,881	2,930	2,834	2,895	3,454,400	2,895
2018-08-13	2,901	2,902	2,807	2,811	5,045,700	2,811
2018-08-10	3,195	3,195	2,979	2,986	3,481,700	2,986
2018-08-09	3,215	3,255	3,165	3,190	1,907,800	3,190
2018-08-08	3,210	3,315	3,175	3,215	2,119,900	3,215
2018-08-07	3,050	3,225	3,015	3,220	5,282,900	3,220
2018-08-06	3,260	3,345	3,155	3,210	2,497,900	3,210
2018-08-03	3,365	3,410	3,305	3,320	1,673,000	3,320
2018-08-02	3,340	3,435	3,285	3,315	2,998,700	3,315
2018-08-01	3,350	3,465	3,285	3,340	2,277,100	3,340
2018-07-31	3,405	3,435	3,270	3,325	3,475,500	3,325
2018-07-30	3,595	3,620	3,370	3,405	2,876,100	3,405
2018-07-27	3,630	3,665	3,605	3,620	1,081,400	3,620
2018-07-26	3,615	3,655	3,560	3,610	1,566,100	3,610
2018-07-25	3,635	3,695	3,550	3,635	1,939,400	3,635
2018-07-24	3,450	3,570	3,390	3,540	2,804,100	3,540
2018-07-23	3,375	3,400	3,290	3,385	2,835,900	3,385
2018-07-20	3,575	3,660	3,410	3,425	4,426,200	3,425
2018-07-19	3,420	3,555	3,415	3,470	1,980,600	3,470
2018-07-18	3,450	3,540	3,415	3,455	3,397,400	3,455
2018-07-17	3,470	3,505	3,220	3,350	3,258,000	3,350
2018-07-13	3,500	3,570	3,395	3,465	2,238,400	3,465
2018-07-12	3,490	3,490	3,345	3,430	1,868,100	3,430
2018-07-11	3,390	3,445	3,330	3,425	2,119,100	3,425
2018-07-10	3,445	3,525	3,400	3,460	3,117,800	3,460
2018-07-09	3,300	3,435	3,300	3,430	4,332,000	3,430
2018-07-06	3,040	3,180	3,040	3,160	2,718,900	3,160
2018-07-05	3,070	3,160	3,030	3,080	2,977,900	3,080
2018-07-04	3,265	3,275	3,075	3,210	2,711,600	3,210
2018-07-03	3,230	3,335	3,195	3,315	2,810,300	3,315
2018-07-02	3,095	3,380	3,095	3,250	4,813,900	3,250
2018-06-29	3,025	3,095	2,980	3,095	2,178,100	3,095
2018-06-28	3,010	3,055	2,908	3,035	2,948,500	3,035
2018-06-27	3,000	3,140	2,972	3,030	3,371,300	3,030
2018-06-26	2,850	3,050	2,832	3,035	4,922,300	3,035
2018-06-25	2,932	2,983	2,860	2,876	2,950,200	2,876
2018-06-22	2,880	2,931	2,838	2,920	2,612,100	2,920
2018-06-21	2,852	2,945	2,815	2,932	3,649,700	2,932
2018-06-20	2,840	2,844	2,710	2,810	5,401,300	2,810
2018-06-19	2,970	3,055	2,793	2,820	5,029,500	2,820
2018-06-18	3,035	3,060	2,952	3,005	4,844,700	3,005
2018-06-15	2,820	2,973	2,700	2,935	9,103,400	2,935
2018-06-14	2,512	2,617	2,501	2,573	2,419,000	2,573
2018-06-13	2,554	2,583	2,507	2,512	1,722,300	2,512
2018-06-12	2,586	2,586	2,535	2,540	1,222,400	2,540
2018-06-11	2,532	2,560	2,509	2,551	1,971,800	2,551
2018-06-08	2,628	2,653	2,506	2,553	3,634,900	2,553
2018-06-07	2,650	2,657	2,582	2,627	2,076,000	2,627
2018-06-06	2,621	2,648	2,597	2,625	1,639,200	2,625
2018-06-05	2,599	2,608	2,579	2,608	2,051,000	2,608
2018-06-04	2,579	2,588	2,534	2,574	2,097,900	2,574
2018-06-01	2,486	2,559	2,482	2,530	3,154,800	2,530
2018-05-31	2,437	2,463	2,405	2,452	2,050,600	2,452
2018-05-30	2,395	2,442	2,388	2,413	2,403,900	2,413
2018-05-29	2,450	2,458	2,421	2,437	1,234,500	2,437
2018-05-28	2,430	2,481	2,430	2,477	1,357,500	2,477
2018-05-25	2,421	2,457	2,404	2,430	1,497,600	2,430
2018-05-24	2,464	2,471	2,397	2,415	2,623,600	2,415
2018-05-23	2,476	2,521	2,469	2,502	2,850,100	2,502
2018-05-22	2,457	2,541	2,452	2,497	2,856,800	2,497
2018-05-21	2,536	2,572	2,517	2,557	2,088,100	2,557
2018-05-18	2,463	2,523	2,458	2,517	3,484,600	2,517
2018-05-17	2,430	2,443	2,405	2,417	2,121,400	2,417
2018-05-16	2,420	2,446	2,397	2,417	3,118,900	2,417
2018-05-15	2,405	2,484	2,402	2,435	4,584,900	2,435
2018-05-14	2,288	2,419	2,281	2,405	5,835,700	2,405
2018-05-11	2,262	2,348	2,212	2,288	8,475,200	2,288
2018-05-10	1,970	2,024	1,969	2,012	3,827,500	2,012
2018-05-09	1,978	1,980	1,935	1,951	2,251,100	1,951
2018-05-08	1,940	1,979	1,931	1,977	2,234,200	1,977
2018-05-07	1,980	1,997	1,925	1,945	2,217,500	1,945
2018-05-02	1,953	1,971	1,949	1,959	1,987,900	1,959
2018-05-01	1,927	1,944	1,919	1,936	1,315,400	1,936
2018-04-27	1,963	1,973	1,924	1,949	2,046,400	1,949
2018-04-26	1,933	1,955	1,933	1,948	2,253,400	1,948
2018-04-25	1,933	1,934	1,906	1,918	2,046,900	1,918
2018-04-24	1,916	1,951	1,912	1,945	2,400,000	1,945
2018-04-23	1,915	1,921	1,894	1,908	2,325,100	1,908
2018-04-20	1,924	1,937	1,888	1,922	2,390,000	1,922
2018-04-19	1,930	1,959	1,926	1,936	2,939,800	1,936
2018-04-18	1,905	1,935	1,900	1,913	1,795,500	1,913
2018-04-17	1,909	1,936	1,883	1,889	1,586,500	1,889
2018-04-16	1,925	1,930	1,896	1,899	1,213,700	1,899
2018-04-13	1,910	1,943	1,905	1,912	2,220,600	1,912
2018-04-12	1,887	1,914	1,877	1,895	1,511,000	1,895
2018-04-11	1,868	1,934	1,867	1,896	3,775,100	1,896
2018-04-10	1,829	1,860	1,814	1,853	1,153,000	1,853
2018-04-09	1,820	1,845	1,810	1,841	1,360,100	1,841
2018-04-06	1,830	1,841	1,818	1,835	2,115,600	1,835
2018-04-05	1,831	1,843	1,810	1,830	2,884,700	1,830
2018-04-04	1,846	1,850	1,768	1,775	2,366,200	1,775
2018-04-03	1,791	1,832	1,786	1,827	2,292,900	1,827
2018-03-30	1,793	1,810	1,791	1,803	1,609,500	1,803
2018-03-29	1,776	1,783	1,738	1,760	2,576,900	1,760
2018-03-28	1,709	1,747	1,708	1,745	1,835,800	1,745
2018-03-27	1,751	1,771	1,743	1,759	2,622,900	1,759
2018-03-26	1,708	1,721	1,660	1,720	3,008,500	1,720
2018-03-23	1,776	1,777	1,723	1,731	4,434,400	1,731
2018-03-22	1,830	1,836	1,813	1,823	2,395,500	1,823
2018-03-20	1,830	1,830	1,805	1,823	1,699,200	1,823
2018-03-19	1,867	1,877	1,834	1,843	2,310,600	1,843
2018-03-16	1,900	1,943	1,885	1,888	2,945,200	1,888
2018-03-15	1,874	1,883	1,853	1,877	1,410,000	1,877
2018-03-14	1,887	1,897	1,866	1,880	1,735,000	1,880
2018-03-13	1,884	1,916	1,870	1,913	1,732,800	1,913
2018-03-12	1,900	1,921	1,884	1,893	2,235,500	1,893
2018-03-09	1,864	1,904	1,857	1,868	3,158,000	1,868
2018-03-08	1,864	1,892	1,838	1,846	2,739,500	1,846
2018-03-07	1,838	1,868	1,820	1,848	2,282,500	1,848
2018-03-06	1,841	1,886	1,838	1,855	2,403,300	1,855
2018-03-05	1,833	1,839	1,805	1,808	2,439,900	1,808
2018-03-02	1,850	1,874	1,834	1,851	3,034,700	1,851
2018-03-01	1,888	1,907	1,874	1,903	3,183,500	1,903
2018-02-28	1,888	1,937	1,887	1,893	2,979,200	1,893
2018-02-27	1,869	1,917	1,868	1,893	4,061,000	1,893
2018-02-26	1,830	1,862	1,823	1,839	2,794,200	1,839
2018-02-23	1,776	1,806	1,769	1,799	2,418,600	1,799
2018-02-22	1,782	1,786	1,739	1,768	2,146,100	1,768
2018-02-21	1,775	1,811	1,770	1,789	2,669,700	1,789
2018-02-20	1,809	1,810	1,757	1,769	2,855,900	1,769
2018-02-19	1,820	1,830	1,787	1,810	2,184,900	1,810
2018-02-16	1,818	1,834	1,787	1,809	1,966,100	1,809
2018-02-15	1,786	1,831	1,773	1,800	2,738,000	1,800
2018-02-14	1,808	1,832	1,737	1,774	4,018,900	1,774
2018-02-13	1,812	1,860	1,792	1,798	4,989,500	1,798
2018-02-09	1,748	1,776	1,718	1,775	4,438,800	1,775
2018-02-08	1,822	1,830	1,768	1,788	6,318,000	1,788
2018-02-07	1,827	1,827	1,732	1,742	4,666,300	1,742
2018-02-06	1,725	1,745	1,672	1,739	7,494,300	1,739
2018-02-05	1,808	1,823	1,798	1,813	2,706,100	1,813
2018-02-02	1,828	1,865	1,823	1,854	2,382,300	1,854
2018-02-01	1,853	1,874	1,810	1,851	2,970,900	1,851
2018-01-31	1,798	1,871	1,793	1,838	5,577,500	1,838
2018-01-30	1,780	1,790	1,762	1,781	3,337,300	1,781
2018-01-29	1,835	1,835	1,787	1,815	2,706,600	1,815
2018-01-26	1,847	1,864	1,804	1,820	5,510,400	1,820
2018-01-25	1,900	1,900	1,870	1,885	2,987,500	1,885
2018-01-24	1,952	1,967	1,921	1,926	2,758,400	1,926
2018-01-23	1,940	1,958	1,930	1,950	2,420,300	1,950
2018-01-22	1,932	1,933	1,898	1,927	2,083,800	1,927
2018-01-19	1,911	1,939	1,896	1,935	3,519,400	1,935
2018-01-18	1,926	1,957	1,876	1,886	4,358,300	1,886
2018-01-17	1,856	1,888	1,850	1,882	2,582,200	1,882
2018-01-16	1,844	1,871	1,838	1,870	1,832,700	1,870
2018-01-15	1,860	1,869	1,828	1,844	2,142,400	1,844
2018-01-12	1,875	1,886	1,826	1,844	2,775,000	1,844
2018-01-11	1,862	1,878	1,838	1,874	3,809,700	1,874
2018-01-10	1,913	1,931	1,896	1,900	2,116,800	1,900
2018-01-09	1,914	1,939	1,906	1,922	3,917,100	1,922
2018-01-05	1,888	1,900	1,841	1,884	4,608,900	1,884
2018-01-04	1,795	1,830	1,788	1,827	3,674,300	1,827

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