6976 太陽誘電(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	4,855	4,890	4,785	4,835	1,119,000	4,835
2020-12-29	4,800	4,860	4,760	4,855	1,510,500	4,855
2020-12-28	4,700	4,810	4,685	4,810	1,321,400	4,810
2020-12-25	4,680	4,680	4,625	4,675	530,000	4,675
2020-12-24	4,685	4,735	4,660	4,685	1,056,400	4,685
2020-12-23	4,605	4,670	4,565	4,670	1,279,700	4,670
2020-12-22	4,570	4,615	4,510	4,525	965,700	4,525
2020-12-21	4,660	4,690	4,580	4,640	967,000	4,640
2020-12-18	4,730	4,740	4,675	4,675	1,443,700	4,675
2020-12-17	4,665	4,775	4,650	4,765	1,678,600	4,765
2020-12-16	4,710	4,760	4,615	4,620	1,443,500	4,620
2020-12-15	4,645	4,660	4,545	4,620	957,900	4,620
2020-12-14	4,510	4,615	4,460	4,610	1,367,700	4,610
2020-12-11	4,560	4,620	4,425	4,490	1,911,400	4,490
2020-12-10	4,685	4,685	4,545	4,555	1,947,700	4,555
2020-12-09	4,710	4,815	4,695	4,780	1,272,700	4,780
2020-12-08	4,655	4,770	4,620	4,745	1,236,600	4,745
2020-12-07	4,730	4,760	4,635	4,660	997,900	4,660
2020-12-04	4,700	4,735	4,575	4,700	1,673,300	4,700
2020-12-03	4,730	4,755	4,675	4,740	985,700	4,740
2020-12-02	4,760	4,780	4,690	4,745	1,230,200	4,745
2020-12-01	4,755	4,830	4,700	4,750	1,410,300	4,750
2020-11-30	4,775	4,815	4,720	4,735	1,945,800	4,735
2020-11-27	4,680	4,705	4,595	4,695	1,702,200	4,695
2020-11-26	4,475	4,655	4,470	4,645	2,152,800	4,645
2020-11-25	4,485	4,505	4,450	4,460	1,705,500	4,460
2020-11-24	4,380	4,450	4,345	4,415	2,083,800	4,415
2020-11-20	4,175	4,310	4,165	4,310	1,907,400	4,310
2020-11-19	4,150	4,195	4,110	4,180	1,360,400	4,180
2020-11-18	4,170	4,240	4,125	4,170	2,026,600	4,170
2020-11-17	4,170	4,220	4,105	4,130	1,441,900	4,130
2020-11-16	4,085	4,135	4,035	4,135	1,609,300	4,135
2020-11-13	4,055	4,070	3,985	4,000	2,083,200	4,000
2020-11-12	4,100	4,145	4,060	4,100	1,981,500	4,100
2020-11-11	3,950	4,095	3,890	4,015	2,220,000	4,015
2020-11-10	4,100	4,150	3,910	3,945	2,749,400	3,945
2020-11-09	3,950	4,060	3,915	4,055	2,287,200	4,055
2020-11-06	3,855	3,920	3,805	3,885	1,682,500	3,885
2020-11-05	3,765	3,880	3,760	3,855	2,146,900	3,855
2020-11-04	3,800	3,825	3,695	3,740	2,430,300	3,740
2020-11-02	3,815	3,815	3,685	3,730	2,334,000	3,730
2020-10-30	3,850	3,890	3,780	3,840	2,245,100	3,840
2020-10-29	3,880	3,935	3,835	3,915	1,679,600	3,915
2020-10-28	3,955	3,975	3,905	3,950	1,109,200	3,950
2020-10-27	3,915	3,960	3,860	3,955	1,305,300	3,955
2020-10-26	3,955	3,980	3,925	3,970	1,801,000	3,970
2020-10-23	3,915	3,915	3,815	3,870	1,261,100	3,870
2020-10-22	3,890	3,970	3,890	3,925	1,720,400	3,925
2020-10-21	3,885	3,935	3,875	3,910	1,631,000	3,910
2020-10-20	3,830	3,940	3,825	3,860	2,189,100	3,860
2020-10-19	3,735	3,865	3,715	3,840	2,740,200	3,840
2020-10-16	3,700	3,720	3,645	3,685	1,328,200	3,685
2020-10-15	3,695	3,760	3,685	3,705	1,875,900	3,705
2020-10-14	3,675	3,720	3,640	3,695	1,736,600	3,695
2020-10-13	3,580	3,710	3,570	3,705	3,085,000	3,705
2020-10-12	3,585	3,600	3,550	3,565	1,623,100	3,565
2020-10-09	3,550	3,580	3,515	3,560	2,153,600	3,560
2020-10-08	3,470	3,545	3,465	3,505	2,879,000	3,505
2020-10-07	3,380	3,440	3,360	3,430	1,257,500	3,430
2020-10-06	3,420	3,475	3,370	3,390	1,909,600	3,390
2020-10-05	3,395	3,405	3,330	3,380	1,436,000	3,380
2020-10-02	3,330	3,410	3,315	3,375	2,660,600	3,375
2020-09-30	3,360	3,360	3,265	3,290	2,287,100	3,290
2020-09-29	3,370	3,400	3,350	3,365	1,510,700	3,365
2020-09-28	3,350	3,380	3,315	3,365	1,994,400	3,365
2020-09-25	3,280	3,360	3,240	3,330	2,866,600	3,330
2020-09-24	3,260	3,280	3,220	3,250	1,379,300	3,250
2020-09-23	3,220	3,270	3,190	3,265	1,825,900	3,265
2020-09-18	3,170	3,215	3,155	3,215	2,595,200	3,215
2020-09-17	3,115	3,150	3,090	3,150	1,304,000	3,150
2020-09-16	3,150	3,160	3,130	3,145	903,500	3,145
2020-09-15	3,140	3,165	3,120	3,150	951,100	3,150
2020-09-14	3,130	3,175	3,130	3,165	1,816,900	3,165
2020-09-11	3,110	3,145	3,065	3,120	2,430,700	3,120
2020-09-10	3,035	3,115	3,020	3,065	2,057,500	3,065
2020-09-09	3,015	3,020	2,981	3,010	1,234,100	3,010
2020-09-08	3,020	3,035	2,985	3,030	1,021,000	3,030
2020-09-07	2,950	3,010	2,926	2,984	1,346,100	2,984
2020-09-04	2,940	2,982	2,916	2,969	1,985,600	2,969
2020-09-03	3,075	3,080	3,005	3,020	2,042,100	3,020
2020-09-02	2,950	3,015	2,948	2,971	2,986,700	2,971
2020-09-01	2,865	2,898	2,836	2,888	1,374,400	2,888
2020-08-31	2,887	2,889	2,856	2,856	1,626,400	2,856
2020-08-28	2,927	2,935	2,836	2,861	3,323,700	2,861
2020-08-27	2,975	3,030	2,961	2,965	1,570,000	2,965
2020-08-26	2,973	2,974	2,932	2,974	1,769,700	2,974
2020-08-25	2,997	3,015	2,966	2,966	2,309,900	2,966
2020-08-24	2,955	2,976	2,911	2,971	1,690,200	2,971
2020-08-21	2,958	2,988	2,948	2,955	2,552,000	2,955
2020-08-20	2,965	2,973	2,913	2,943	3,661,900	2,943
2020-08-19	3,000	3,050	2,966	3,025	3,986,600	3,025
2020-08-18	3,105	3,105	3,025	3,065	2,465,200	3,065
2020-08-17	3,120	3,165	3,120	3,145	1,397,800	3,145
2020-08-14	3,195	3,200	3,115	3,185	2,124,200	3,185
2020-08-13	3,250	3,260	3,185	3,195	2,308,800	3,195
2020-08-12	3,335	3,340	3,160	3,180	3,324,600	3,180
2020-08-11	3,290	3,350	3,170	3,320	4,242,500	3,320
2020-08-07	3,480	3,490	3,405	3,465	1,567,000	3,465
2020-08-06	3,450	3,485	3,435	3,480	1,421,200	3,480
2020-08-05	3,425	3,455	3,405	3,445	1,301,100	3,445
2020-08-04	3,420	3,450	3,405	3,430	1,306,200	3,430
2020-08-03	3,380	3,445	3,360	3,365	1,802,700	3,365
2020-07-31	3,365	3,425	3,320	3,320	2,362,200	3,320
2020-07-30	3,350	3,405	3,315	3,345	2,213,300	3,345
2020-07-29	3,270	3,320	3,260	3,275	1,465,700	3,275
2020-07-28	3,270	3,375	3,250	3,305	2,245,300	3,305
2020-07-27	3,260	3,280	3,215	3,245	2,129,700	3,245
2020-07-22	3,370	3,405	3,330	3,360	1,310,400	3,360
2020-07-21	3,385	3,395	3,350	3,385	1,546,300	3,385
2020-07-20	3,385	3,385	3,345	3,350	970,000	3,350
2020-07-17	3,380	3,430	3,350	3,370	1,406,100	3,370
2020-07-16	3,425	3,425	3,285	3,345	2,161,600	3,345
2020-07-15	3,495	3,520	3,415	3,430	1,609,600	3,430
2020-07-14	3,450	3,510	3,415	3,430	1,977,800	3,430
2020-07-13	3,370	3,490	3,365	3,470	3,170,000	3,470
2020-07-10	3,410	3,435	3,310	3,310	2,279,300	3,310
2020-07-09	3,365	3,410	3,340	3,375	1,493,000	3,375
2020-07-08	3,325	3,425	3,295	3,395	1,637,400	3,395
2020-07-07	3,365	3,385	3,310	3,340	1,681,100	3,340
2020-07-06	3,315	3,370	3,315	3,365	1,347,200	3,365
2020-07-03	3,290	3,305	3,255	3,300	1,170,200	3,300
2020-07-02	3,320	3,325	3,220	3,275	2,036,600	3,275
2020-07-01	3,360	3,415	3,305	3,330	1,640,700	3,330
2020-06-30	3,425	3,445	3,310	3,345	1,607,900	3,345
2020-06-29	3,405	3,475	3,350	3,355	2,311,100	3,355
2020-06-26	3,390	3,420	3,355	3,410	1,659,200	3,410
2020-06-25	3,315	3,400	3,300	3,350	1,983,300	3,350
2020-06-24	3,305	3,385	3,300	3,345	1,942,000	3,345
2020-06-23	3,310	3,320	3,235	3,305	1,372,200	3,305
2020-06-22	3,270	3,305	3,245	3,275	800,500	3,275
2020-06-19	3,325	3,335	3,225	3,310	2,313,100	3,310
2020-06-18	3,310	3,310	3,255	3,295	1,354,200	3,295
2020-06-17	3,330	3,355	3,280	3,310	1,630,200	3,310
2020-06-16	3,280	3,320	3,240	3,320	2,403,800	3,320
2020-06-15	3,270	3,290	3,135	3,135	2,275,100	3,135
2020-06-12	3,215	3,325	3,195	3,300	3,306,400	3,300
2020-06-11	3,375	3,425	3,350	3,350	2,390,600	3,350
2020-06-10	3,380	3,440	3,370	3,415	2,114,400	3,415
2020-06-09	3,370	3,435	3,340	3,405	2,716,000	3,405
2020-06-08	3,350	3,395	3,310	3,350	2,754,100	3,350
2020-06-05	3,275	3,290	3,215	3,280	2,269,400	3,280
2020-06-04	3,200	3,300	3,190	3,285	4,569,700	3,285
2020-06-03	3,195	3,250	3,110	3,150	4,017,600	3,150
2020-06-02	3,090	3,120	3,055	3,120	2,351,400	3,120
2020-06-01	2,998	3,095	2,980	3,095	2,820,300	3,095
2020-05-29	2,950	3,005	2,944	3,000	3,014,300	3,000
2020-05-28	2,984	2,990	2,925	2,982	3,002,100	2,982
2020-05-27	2,966	3,005	2,945	2,960	2,427,300	2,960
2020-05-26	2,931	2,971	2,902	2,970	2,283,500	2,970
2020-05-25	2,970	2,978	2,870	2,878	2,374,500	2,878
2020-05-22	2,966	2,990	2,912	2,933	2,500,400	2,933
2020-05-21	3,005	3,020	2,981	2,999	1,979,600	2,999
2020-05-20	2,899	3,000	2,895	2,972	2,359,200	2,972
2020-05-19	2,985	3,010	2,896	2,896	3,193,500	2,896
2020-05-18	2,980	2,989	2,859	2,893	5,378,600	2,893
2020-05-15	3,110	3,150	2,999	3,085	2,097,200	3,085
2020-05-14	3,200	3,200	3,055	3,070	2,568,200	3,070
2020-05-13	3,070	3,215	3,050	3,170	3,688,100	3,170
2020-05-12	3,170	3,265	3,155	3,210	3,765,300	3,210
2020-05-11	3,080	3,160	3,060	3,140	2,483,700	3,140
2020-05-08	3,050	3,080	2,979	3,050	3,215,400	3,050
2020-05-07	2,942	3,065	2,931	3,015	2,476,400	3,015
2020-05-01	2,981	3,045	2,918	2,955	4,083,600	2,955
2020-04-30	3,020	3,045	2,955	3,030	3,289,600	3,030
2020-04-28	2,945	3,015	2,898	2,940	5,035,600	2,940
2020-04-27	2,780	2,893	2,755	2,866	3,908,500	2,866
2020-04-24	2,757	2,774	2,687	2,704	2,850,900	2,704
2020-04-23	2,830	2,849	2,790	2,807	1,740,500	2,807
2020-04-22	2,770	2,787	2,717	2,780	2,773,200	2,780
2020-04-21	2,896	2,911	2,786	2,811	3,162,300	2,811
2020-04-20	2,887	2,979	2,887	2,922	2,613,700	2,922
2020-04-17	2,925	3,025	2,905	2,937	4,234,600	2,937
2020-04-16	2,880	2,910	2,810	2,843	3,267,700	2,843
2020-04-15	2,950	2,982	2,920	2,920	3,051,800	2,920
2020-04-14	2,805	2,971	2,803	2,946	3,668,400	2,946
2020-04-13	2,829	2,847	2,773	2,787	1,998,600	2,787
2020-04-10	2,888	2,890	2,798	2,866	2,080,300	2,866
2020-04-09	2,846	2,879	2,811	2,849	2,480,100	2,849
2020-04-08	2,782	2,863	2,737	2,832	2,738,900	2,832
2020-04-07	2,783	2,867	2,716	2,808	3,788,700	2,808
2020-04-06	2,501	2,661	2,460	2,650	3,909,300	2,650
2020-04-03	2,601	2,619	2,432	2,528	5,005,200	2,528
2020-04-02	2,679	2,713	2,564	2,600	4,004,000	2,600
2020-04-01	2,811	2,874	2,640	2,694	4,725,300	2,694
2020-03-31	2,935	2,974	2,838	2,861	3,355,100	2,861
2020-03-30	2,761	2,848	2,734	2,841	4,022,900	2,841
2020-03-27	2,899	2,974	2,827	2,890	4,516,400	2,890
2020-03-26	2,838	2,887	2,742	2,799	3,881,500	2,799
2020-03-25	2,948	2,955	2,811	2,908	4,919,400	2,908
2020-03-24	2,600	2,788	2,588	2,775	4,903,300	2,775
2020-03-23	2,500	2,584	2,377	2,498	4,616,800	2,498
2020-03-19	2,581	2,589	2,481	2,546	6,407,900	2,546
2020-03-18	2,507	2,625	2,500	2,535	5,992,600	2,535
2020-03-17	2,317	2,552	2,292	2,495	8,421,000	2,495
2020-03-16	2,470	2,528	2,350	2,377	6,366,100	2,377
2020-03-13	2,366	2,526	2,278	2,428	8,607,900	2,428
2020-03-12	2,741	2,802	2,583	2,608	8,013,000	2,608
2020-03-11	3,010	3,090	2,822	2,826	6,650,900	2,826
2020-03-10	2,823	3,055	2,773	3,035	8,001,100	3,035
2020-03-09	2,860	2,896	2,793	2,865	5,738,300	2,865
2020-03-06	3,095	3,145	3,000	3,030	3,488,300	3,030
2020-03-05	3,185	3,205	3,095	3,120	2,940,300	3,120
2020-03-04	3,045	3,145	3,035	3,115	3,609,700	3,115
2020-03-03	3,290	3,295	3,095	3,115	4,661,900	3,115
2020-03-02	2,988	3,220	2,978	3,165	5,726,600	3,165
2020-02-28	3,000	3,090	2,984	3,020	5,477,900	3,020
2020-02-27	3,315	3,315	3,075	3,140	5,883,900	3,140
2020-02-26	3,400	3,425	3,240	3,315	5,023,700	3,315
2020-02-25	3,360	3,490	3,350	3,425	4,633,400	3,425
2020-02-21	3,460	3,575	3,440	3,535	3,531,400	3,535
2020-02-20	3,495	3,615	3,450	3,485	5,555,100	3,485
2020-02-19	3,400	3,450	3,330	3,445	4,310,100	3,445
2020-02-18	3,450	3,460	3,300	3,335	5,059,200	3,335
2020-02-17	3,500	3,545	3,485	3,535	2,444,300	3,535
2020-02-14	3,490	3,575	3,475	3,550	2,860,500	3,550
2020-02-13	3,500	3,575	3,490	3,505	3,214,900	3,505
2020-02-12	3,465	3,535	3,440	3,500	3,960,300	3,500
2020-02-10	3,400	3,415	3,300	3,385	5,325,100	3,385
2020-02-07	3,500	3,535	3,460	3,500	3,313,700	3,500
2020-02-06	3,440	3,495	3,405	3,485	3,033,000	3,485
2020-02-05	3,425	3,490	3,360	3,375	4,689,600	3,375
2020-02-04	3,320	3,385	3,265	3,355	4,482,800	3,355
2020-02-03	3,065	3,225	3,060	3,205	4,241,500	3,205
2020-01-31	3,325	3,350	3,240	3,250	4,234,800	3,250
2020-01-30	3,415	3,450	3,225	3,290	4,368,300	3,290
2020-01-29	3,455	3,475	3,370	3,420	2,714,600	3,420
2020-01-28	3,380	3,440	3,355	3,420	3,056,100	3,420
2020-01-27	3,420	3,480	3,385	3,450	2,541,500	3,450
2020-01-24	3,535	3,550	3,495	3,520	2,431,300	3,520
2020-01-23	3,470	3,565	3,455	3,485	3,575,100	3,485
2020-01-22	3,475	3,520	3,455	3,505	2,123,400	3,505
2020-01-21	3,525	3,540	3,435	3,470	2,596,500	3,470
2020-01-20	3,450	3,555	3,420	3,530	3,081,100	3,530
2020-01-17	3,590	3,610	3,405	3,420	4,704,700	3,420
2020-01-16	3,650	3,665	3,495	3,525	4,508,800	3,525
2020-01-15	3,600	3,685	3,560	3,645	3,428,500	3,645
2020-01-14	3,600	3,650	3,585	3,610	3,715,000	3,610
2020-01-10	3,490	3,545	3,465	3,540	3,533,000	3,540
2020-01-09	3,465	3,480	3,440	3,450	2,138,800	3,450
2020-01-08	3,350	3,430	3,295	3,390	3,971,200	3,390
2020-01-07	3,395	3,470	3,370	3,410	2,886,400	3,410
2020-01-06	3,290	3,390	3,280	3,365	2,471,300	3,365

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