6976 太陽誘電(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,360	3,375	3,310	3,355	1,864,700	3,355
2019-12-27	3,360	3,395	3,325	3,360	2,155,000	3,360
2019-12-26	3,285	3,365	3,280	3,350	2,848,300	3,350
2019-12-25	3,265	3,285	3,220	3,285	1,588,700	3,285
2019-12-24	3,165	3,265	3,160	3,260	2,618,600	3,260
2019-12-23	3,175	3,195	3,135	3,180	1,683,000	3,180
2019-12-20	3,120	3,160	3,070	3,160	2,482,900	3,160
2019-12-19	3,155	3,160	3,080	3,105	2,056,300	3,105
2019-12-18	3,145	3,175	3,140	3,175	1,695,400	3,175
2019-12-17	3,160	3,165	3,105	3,150	2,084,100	3,150
2019-12-16	3,170	3,195	3,125	3,125	1,711,600	3,125
2019-12-13	3,170	3,220	3,145	3,165	4,628,000	3,165
2019-12-12	3,080	3,110	3,040	3,065	2,973,600	3,065
2019-12-11	3,030	3,075	3,020	3,050	1,982,000	3,050
2019-12-10	2,993	3,085	2,947	3,055	5,688,600	3,055
2019-12-09	3,050	3,075	2,943	2,952	4,730,700	2,952
2019-12-06	2,950	3,030	2,945	3,030	5,429,900	3,030
2019-12-05	2,911	2,955	2,879	2,952	5,537,000	2,952
2019-12-04	2,853	2,863	2,777	2,853	6,591,600	2,853
2019-12-03	2,900	2,923	2,851	2,914	6,551,700	2,914
2019-12-02	2,885	2,992	2,885	2,975	4,971,200	2,975
2019-11-29	2,913	2,933	2,864	2,866	2,281,800	2,866
2019-11-28	2,911	2,954	2,897	2,905	2,525,000	2,905
2019-11-27	2,929	2,946	2,878	2,895	3,369,200	2,895
2019-11-26	2,870	2,925	2,852	2,914	5,509,100	2,914
2019-11-25	2,863	2,865	2,810	2,811	2,208,600	2,811
2019-11-22	2,771	2,840	2,759	2,813	3,058,700	2,813
2019-11-21	2,776	2,783	2,701	2,776	5,399,100	2,776
2019-11-20	2,805	2,869	2,789	2,805	4,512,500	2,805
2019-11-19	2,965	2,966	2,839	2,845	6,905,200	2,845
2019-11-18	2,957	3,010	2,956	2,993	2,354,200	2,993
2019-11-15	2,878	2,991	2,871	2,973	3,981,900	2,973
2019-11-14	2,919	2,964	2,878	2,897	3,196,700	2,897
2019-11-13	2,987	3,005	2,917	2,942	3,634,600	2,942
2019-11-12	3,000	3,015	2,877	2,997	6,214,700	2,997
2019-11-11	2,935	2,991	2,913	2,939	3,695,000	2,939
2019-11-08	3,035	3,050	2,910	2,910	4,836,500	2,910
2019-11-07	2,960	3,015	2,946	3,010	2,278,600	3,010
2019-11-06	2,900	2,974	2,891	2,970	3,581,800	2,970
2019-11-05	2,961	2,961	2,881	2,918	4,150,800	2,918
2019-11-01	2,895	2,933	2,832	2,861	5,142,800	2,861
2019-10-31	2,978	2,984	2,861	2,901	3,960,000	2,901
2019-10-30	3,000	3,000	2,932	2,935	2,544,200	2,935
2019-10-29	3,040	3,065	2,994	3,010	1,891,000	3,010
2019-10-28	2,949	3,030	2,930	2,999	3,711,300	2,999
2019-10-25	2,917	2,955	2,896	2,910	2,942,800	2,910
2019-10-24	2,889	2,928	2,869	2,912	2,868,000	2,912
2019-10-23	2,840	2,878	2,773	2,865	5,445,000	2,865
2019-10-21	2,963	3,000	2,849	2,868	6,677,300	2,868
2019-10-18	2,871	3,010	2,866	2,948	8,178,200	2,948
2019-10-17	2,780	2,896	2,775	2,824	6,923,200	2,824
2019-10-16	2,770	2,793	2,746	2,770	4,257,500	2,770
2019-10-15	2,806	2,831	2,727	2,727	5,605,800	2,727
2019-10-11	2,711	2,786	2,694	2,770	5,359,000	2,770
2019-10-10	2,723	2,758	2,671	2,696	4,843,200	2,696
2019-10-09	2,714	2,754	2,687	2,731	3,166,800	2,731
2019-10-08	2,709	2,757	2,635	2,745	5,124,600	2,745
2019-10-07	2,780	2,804	2,654	2,671	5,477,000	2,671
2019-10-04	2,694	2,733	2,679	2,716	4,379,100	2,716
2019-10-03	2,674	2,715	2,646	2,703	3,854,500	2,703
2019-10-02	2,689	2,742	2,674	2,728	4,368,500	2,728
2019-10-01	2,646	2,745	2,639	2,745	6,146,200	2,745
2019-09-30	2,574	2,629	2,550	2,629	3,605,400	2,629
2019-09-27	2,583	2,637	2,576	2,605	4,124,600	2,605
2019-09-26	2,592	2,605	2,555	2,599	3,635,400	2,599
2019-09-25	2,474	2,567	2,465	2,559	4,911,600	2,559
2019-09-24	2,490	2,514	2,461	2,489	3,484,000	2,489
2019-09-20	2,515	2,552	2,459	2,470	5,784,100	2,470
2019-09-19	2,500	2,560	2,466	2,491	4,594,300	2,491
2019-09-18	2,470	2,492	2,456	2,488	2,877,600	2,488
2019-09-17	2,393	2,534	2,379	2,475	6,499,800	2,475
2019-09-13	2,403	2,419	2,348	2,406	4,404,300	2,406
2019-09-12	2,390	2,424	2,353	2,388	6,694,000	2,388
2019-09-11	2,277	2,331	2,266	2,326	5,536,000	2,326
2019-09-10	2,273	2,288	2,243	2,260	4,917,800	2,260
2019-09-09	2,249	2,271	2,234	2,265	3,263,400	2,265
2019-09-06	2,230	2,282	2,216	2,245	6,153,300	2,245
2019-09-05	2,111	2,239	2,111	2,199	8,578,700	2,199
2019-09-04	1,998	2,074	1,993	2,066	3,612,800	2,066
2019-09-03	1,997	2,058	1,984	2,037	4,045,800	2,037
2019-09-02	1,959	2,014	1,959	1,995	3,121,400	1,995
2019-08-30	1,958	2,005	1,953	1,999	5,519,300	1,999
2019-08-29	1,922	1,936	1,890	1,899	3,849,400	1,899
2019-08-28	1,900	1,930	1,889	1,909	3,502,100	1,909
2019-08-27	1,935	1,962	1,908	1,909	5,317,000	1,909
2019-08-26	1,933	1,957	1,890	1,891	7,937,100	1,891
2019-08-23	2,052	2,071	2,013	2,023	4,550,300	2,023
2019-08-22	2,132	2,140	2,085	2,094	3,134,600	2,094
2019-08-21	2,094	2,120	2,085	2,108	2,395,100	2,108
2019-08-20	2,110	2,147	2,098	2,119	3,792,200	2,119
2019-08-19	2,100	2,128	2,083	2,086	3,617,500	2,086
2019-08-16	2,088	2,098	2,067	2,073	4,637,600	2,073
2019-08-15	2,053	2,112	2,045	2,102	6,504,000	2,102
2019-08-14	2,133	2,184	2,102	2,152	7,813,600	2,152
2019-08-13	2,002	2,044	1,981	2,025	4,871,600	2,025
2019-08-09	2,104	2,127	2,030	2,046	6,578,200	2,046
2019-08-08	2,044	2,120	2,021	2,084	7,981,600	2,084
2019-08-07	2,144	2,149	2,007	2,029	9,988,100	2,029
2019-08-06	2,104	2,264	2,081	2,136	14,479,300	2,136
2019-08-05	2,124	2,208	2,089	2,204	8,586,100	2,204
2019-08-02	2,170	2,207	2,144	2,162	9,341,200	2,162
2019-08-01	2,215	2,304	2,206	2,281	7,737,700	2,281
2019-07-31	2,185	2,215	2,178	2,189	4,969,600	2,189
2019-07-30	2,194	2,242	2,191	2,204	4,383,800	2,204
2019-07-29	2,229	2,229	2,176	2,191	3,891,400	2,191
2019-07-26	2,277	2,283	2,224	2,235	5,971,400	2,235
2019-07-25	2,399	2,404	2,208	2,301	13,284,500	2,301
2019-07-24	2,250	2,375	2,249	2,352	11,071,900	2,352
2019-07-23	2,214	2,247	2,201	2,229	7,242,600	2,229
2019-07-22	2,103	2,195	2,091	2,176	5,683,400	2,176
2019-07-19	2,040	2,134	2,038	2,107	6,275,300	2,107
2019-07-18	2,056	2,067	2,012	2,022	5,126,600	2,022
2019-07-17	2,110	2,123	2,085	2,093	4,086,700	2,093
2019-07-16	2,139	2,188	2,136	2,145	4,442,400	2,145
2019-07-12	2,147	2,154	2,101	2,132	4,050,700	2,132
2019-07-11	2,119	2,141	2,090	2,120	4,278,400	2,120
2019-07-10	2,099	2,133	2,087	2,095	4,185,000	2,095
2019-07-09	2,130	2,152	2,069	2,087	6,512,100	2,087
2019-07-08	2,180	2,194	2,155	2,173	3,939,300	2,173
2019-07-05	2,135	2,180	2,110	2,176	4,829,400	2,176
2019-07-04	2,156	2,165	2,094	2,138	6,328,300	2,138
2019-07-03	2,196	2,210	2,128	2,154	9,251,600	2,154
2019-07-02	2,250	2,289	2,219	2,246	9,833,500	2,246
2019-07-01	2,200	2,301	2,172	2,300	19,508,800	2,300
2019-06-28	1,984	2,005	1,926	2,005	7,726,600	2,005
2019-06-27	1,948	1,982	1,919	1,978	6,348,400	1,978
2019-06-26	1,842	1,944	1,833	1,909	6,619,000	1,909
2019-06-25	1,879	1,898	1,850	1,855	3,864,600	1,855
2019-06-24	1,856	1,890	1,840	1,871	2,965,500	1,871
2019-06-21	1,875	1,920	1,857	1,872	5,699,100	1,872
2019-06-20	1,860	1,913	1,807	1,898	9,096,700	1,898
2019-06-19	1,850	1,884	1,825	1,874	8,612,800	1,874
2019-06-18	1,807	1,831	1,763	1,774	5,417,600	1,774
2019-06-17	1,755	1,810	1,708	1,795	7,528,000	1,795
2019-06-14	1,796	1,800	1,765	1,782	8,113,400	1,782
2019-06-13	1,880	1,881	1,806	1,814	8,225,600	1,814
2019-06-12	1,935	1,941	1,894	1,897	6,191,200	1,897
2019-06-11	1,919	1,968	1,888	1,960	4,673,900	1,960
2019-06-10	1,949	1,969	1,916	1,922	4,813,000	1,922
2019-06-07	1,914	1,948	1,896	1,902	4,903,900	1,902
2019-06-06	1,992	2,016	1,912	1,912	6,009,200	1,912
2019-06-05	2,052	2,070	2,007	2,007	6,529,100	2,007
2019-06-04	1,949	2,003	1,945	1,978	4,274,300	1,978
2019-06-03	1,930	1,985	1,926	1,956	5,064,300	1,956
2019-05-31	2,015	2,046	1,993	1,996	6,603,200	1,996
2019-05-30	2,029	2,085	1,991	2,038	8,861,700	2,038
2019-05-29	1,988	2,023	1,941	2,019	7,747,300	2,019
2019-05-28	2,002	2,037	1,991	2,037	5,113,400	2,037
2019-05-27	1,983	2,027	1,980	1,992	4,683,000	1,992
2019-05-24	1,946	2,020	1,911	2,002	8,873,500	2,002
2019-05-23	1,934	2,003	1,924	1,969	8,163,600	1,969
2019-05-22	2,023	2,052	1,969	2,005	10,307,300	2,005
2019-05-21	1,897	2,006	1,835	1,943	11,679,800	1,943
2019-05-20	2,027	2,039	1,940	1,954	6,664,900	1,954
2019-05-17	2,149	2,170	2,003	2,018	9,325,300	2,018
2019-05-16	2,300	2,300	2,072	2,126	10,071,100	2,126
2019-05-15	2,300	2,313	2,178	2,312	7,965,400	2,312
2019-05-14	2,355	2,366	2,231	2,268	15,633,600	2,268
2019-05-13	2,150	2,195	2,124	2,155	4,394,800	2,155
2019-05-10	2,203	2,271	2,170	2,209	5,063,800	2,209
2019-05-09	2,215	2,250	2,165	2,195	4,646,700	2,195
2019-05-08	2,273	2,290	2,193	2,228	6,669,100	2,228
2019-05-07	2,419	2,440	2,258	2,298	10,605,600	2,298
2019-04-26	2,652	2,687	2,582	2,687	3,455,600	2,687
2019-04-25	2,667	2,708	2,650	2,698	2,463,100	2,698
2019-04-24	2,659	2,722	2,630	2,667	4,106,800	2,667
2019-04-23	2,651	2,661	2,595	2,635	3,094,800	2,635
2019-04-22	2,722	2,726	2,651	2,665	4,207,100	2,665
2019-04-19	2,689	2,710	2,661	2,708	3,726,700	2,708
2019-04-18	2,660	2,683	2,625	2,629	3,478,400	2,629
2019-04-17	2,609	2,679	2,609	2,645	5,634,500	2,645
2019-04-16	2,577	2,600	2,536	2,570	3,773,500	2,570
2019-04-15	2,522	2,608	2,518	2,606	6,793,100	2,606
2019-04-12	2,495	2,495	2,444	2,472	4,172,200	2,472
2019-04-11	2,454	2,477	2,411	2,453	4,005,200	2,453
2019-04-10	2,400	2,454	2,382	2,441	3,091,300	2,441
2019-04-09	2,458	2,475	2,422	2,458	2,890,800	2,458
2019-04-08	2,515	2,544	2,432	2,447	4,501,100	2,447
2019-04-05	2,404	2,491	2,400	2,489	4,327,300	2,489
2019-04-04	2,421	2,525	2,407	2,416	10,073,500	2,416
2019-04-03	2,326	2,401	2,316	2,371	5,640,800	2,371
2019-04-02	2,307	2,363	2,265	2,276	4,808,000	2,276
2019-04-01	2,223	2,289	2,219	2,268	4,183,700	2,268
2019-03-29	2,143	2,185	2,118	2,177	3,826,300	2,177
2019-03-28	2,139	2,147	2,091	2,143	4,044,900	2,143
2019-03-27	2,171	2,213	2,153	2,170	3,525,500	2,170
2019-03-26	2,111	2,157	2,094	2,146	4,118,200	2,146
2019-03-25	2,054	2,109	2,044	2,061	4,399,700	2,061
2019-03-22	2,187	2,246	2,158	2,168	4,505,300	2,168
2019-03-20	2,066	2,139	2,051	2,139	3,812,900	2,139
2019-03-19	2,082	2,137	2,056	2,102	2,971,100	2,102
2019-03-18	2,088	2,096	2,053	2,077	2,518,600	2,077
2019-03-15	2,079	2,107	2,047	2,071	3,097,800	2,071
2019-03-14	2,135	2,136	2,039	2,063	4,143,000	2,063
2019-03-13	2,148	2,164	2,057	2,088	5,335,300	2,088
2019-03-12	2,190	2,213	2,177	2,179	4,445,300	2,179
2019-03-11	2,157	2,175	2,079	2,119	6,036,900	2,119
2019-03-08	2,182	2,200	2,123	2,158	7,961,400	2,158
2019-03-07	2,355	2,362	2,218	2,248	8,548,500	2,248
2019-03-06	2,322	2,386	2,312	2,384	4,140,300	2,384
2019-03-05	2,380	2,389	2,308	2,338	5,981,000	2,338
2019-03-04	2,372	2,470	2,371	2,440	7,470,000	2,440
2019-03-01	2,211	2,317	2,210	2,286	4,412,400	2,286
2019-02-28	2,255	2,262	2,160	2,192	5,719,200	2,192
2019-02-27	2,310	2,326	2,249	2,273	4,133,000	2,273
2019-02-26	2,355	2,356	2,284	2,322	2,885,100	2,322
2019-02-25	2,340	2,375	2,330	2,356	3,149,700	2,356
2019-02-22	2,274	2,325	2,258	2,314	4,219,700	2,314
2019-02-21	2,354	2,360	2,276	2,319	6,914,800	2,319
2019-02-20	2,419	2,420	2,336	2,366	4,260,800	2,366
2019-02-19	2,394	2,425	2,375	2,398	3,122,900	2,398
2019-02-18	2,469	2,481	2,367	2,384	3,939,800	2,384
2019-02-15	2,439	2,467	2,396	2,402	3,973,100	2,402
2019-02-14	2,400	2,438	2,374	2,416	5,637,400	2,416
2019-02-13	2,380	2,595	2,379	2,436	15,393,900	2,436
2019-02-12	2,250	2,380	2,243	2,380	10,682,200	2,380
2019-02-08	2,000	2,025	1,956	1,980	3,754,700	1,980
2019-02-07	2,050	2,110	2,035	2,051	2,929,300	2,051
2019-02-06	2,040	2,056	2,008	2,045	2,333,000	2,045
2019-02-05	2,062	2,066	2,016	2,027	3,258,800	2,027
2019-02-04	2,033	2,080	2,003	2,066	5,744,700	2,066
2019-02-01	1,974	2,071	1,970	2,035	10,286,100	2,035
2019-01-31	1,887	1,930	1,870	1,904	5,666,700	1,904
2019-01-30	1,852	1,890	1,797	1,847	8,980,200	1,847
2019-01-29	1,762	1,773	1,686	1,772	6,168,600	1,772
2019-01-28	1,817	1,846	1,767	1,816	6,276,900	1,816
2019-01-25	1,720	1,833	1,716	1,817	8,556,100	1,817
2019-01-24	1,584	1,650	1,578	1,650	3,029,200	1,650
2019-01-23	1,558	1,610	1,534	1,584	2,636,700	1,584
2019-01-22	1,619	1,633	1,569	1,581	3,657,700	1,581
2019-01-21	1,600	1,659	1,595	1,637	3,607,900	1,637
2019-01-18	1,558	1,564	1,529	1,560	3,832,200	1,560
2019-01-17	1,569	1,591	1,543	1,549	2,943,900	1,549
2019-01-16	1,587	1,605	1,521	1,546	5,119,600	1,546
2019-01-15	1,515	1,624	1,489	1,616	5,075,500	1,616
2019-01-11	1,519	1,567	1,504	1,523	3,819,900	1,523
2019-01-10	1,543	1,571	1,497	1,509	4,917,100	1,509
2019-01-09	1,574	1,581	1,512	1,564	7,343,100	1,564
2019-01-08	1,567	1,652	1,561	1,637	4,389,000	1,637
2019-01-07	1,535	1,572	1,510	1,541	3,628,300	1,541
2019-01-04	1,537	1,537	1,407	1,476	6,397,500	1,476

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