6976 太陽誘電(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-306,5706,6506,5106,620956,9006,620
2021-12-296,6506,6806,5206,600907,9006,600
2021-12-286,7006,7106,6506,700983,1006,700
2021-12-276,6706,6806,5806,630593,4006,630
2021-12-246,6506,7006,6106,650787,2006,650
2021-12-236,6106,6306,5506,620659,5006,620
2021-12-226,4406,5206,4106,510850,9006,510
2021-12-216,4406,4906,3406,490944,4006,490
2021-12-206,3606,4406,2706,3001,106,6006,300
2021-12-176,5006,5806,4306,4601,658,8006,460
2021-12-166,7206,7306,5906,6601,164,2006,660
2021-12-156,4006,5106,3506,5001,342,9006,500
2021-12-146,4906,5506,4206,4701,336,9006,470
2021-12-136,6906,7306,5306,5701,124,5006,570
2021-12-106,6106,7006,5606,5801,718,8006,580
2021-12-096,4806,7206,4706,6601,919,9006,660
2021-12-086,3806,5706,3506,5502,223,9006,550
2021-12-076,1906,2606,0606,2301,504,7006,230
2021-12-066,1306,1506,0606,1101,058,7006,110
2021-12-036,1206,1805,9406,1702,067,5006,170
2021-12-026,3006,4906,0606,1302,995,3006,130
2021-12-016,3806,4506,2106,3302,037,8006,330
2021-11-306,5006,5206,2506,2602,311,3006,260
2021-11-296,3206,5006,2806,3202,139,5006,320
2021-11-266,7006,7006,3906,4902,432,9006,490
2021-11-256,7906,8306,7306,7301,253,7006,730
2021-11-246,7506,8106,6206,7302,227,3006,730
2021-11-226,8106,9306,7606,8802,045,4006,880
2021-11-196,4506,8706,4506,8703,783,8006,870
2021-11-186,6106,6406,3406,4302,847,9006,430
2021-11-176,4706,6006,4506,5602,039,9006,560
2021-11-166,4306,4806,3406,4401,740,6006,440
2021-11-156,3506,4706,3506,4302,526,9006,430
2021-11-126,1806,3306,0806,2802,699,6006,280
2021-11-116,0506,1305,9706,1201,594,1006,120
2021-11-106,0806,2006,0606,0901,953,4006,090
2021-11-095,9006,2905,8806,1404,242,5006,140
2021-11-085,9905,9905,6605,9203,257,7005,920
2021-11-056,0306,0505,7305,8002,708,1005,800
2021-11-045,7605,9005,7405,9001,969,3005,900
2021-11-025,7005,7505,6405,6601,458,2005,660
2021-11-015,7605,7705,6305,7001,978,3005,700
2021-10-295,8005,8005,6605,7502,434,3005,750
2021-10-285,5805,6905,5605,6802,488,1005,680
2021-10-275,6505,6805,5405,5601,098,0005,560
2021-10-265,6105,6605,5805,6201,307,5005,620
2021-10-255,4705,5505,4305,5401,381,6005,540
2021-10-225,5605,6005,4805,5301,487,7005,530
2021-10-215,5105,6605,4905,5501,947,7005,550
2021-10-205,7505,8005,5605,5902,339,5005,590
2021-10-195,6705,7705,6105,7503,206,7005,750
2021-10-185,9406,0305,8405,8702,196,3005,870
2021-10-155,8405,9205,7705,9201,995,7005,920
2021-10-145,7505,8105,6305,7202,456,7005,720
2021-10-135,8505,8905,6705,6703,450,8005,670
2021-10-126,1306,1406,0206,0401,218,6006,040
2021-10-116,0106,1305,8506,0701,724,7006,070
2021-10-086,2306,3106,0606,0701,898,7006,070
2021-10-076,1606,3006,1006,1502,170,5006,150
2021-10-066,1706,3605,9306,0102,897,3006,010
2021-10-056,0006,1805,8206,1803,273,3006,180
2021-10-046,5506,5606,0806,2002,424,3006,200
2021-10-016,5506,6906,4106,4502,312,2006,450
2021-09-306,7506,7806,4906,6102,729,8006,610
2021-09-296,8206,9206,6706,7402,856,0006,740
2021-09-287,1307,1306,9707,0801,747,8007,080
2021-09-277,2907,3107,1707,2301,374,6007,230
2021-09-247,4407,4407,2307,3201,449,8007,320
2021-09-227,3507,3507,1507,2001,834,9007,200
2021-09-217,3007,4707,3007,3901,758,7007,390
2021-09-177,5307,7107,5107,6601,445,6007,660
2021-09-167,6807,7107,4507,5201,743,2007,520
2021-09-157,4507,6107,3807,6001,627,5007,600
2021-09-147,3807,5707,3507,5701,744,8007,570
2021-09-137,2007,3507,1607,3201,214,2007,320
2021-09-107,0307,2506,9907,2502,124,6007,250
2021-09-096,9807,0706,9306,9801,751,6006,980
2021-09-086,9907,1306,9607,1301,488,3007,130
2021-09-077,1807,2206,9407,0702,051,6007,070
2021-09-066,8607,0606,8307,0302,007,3007,030
2021-09-036,6406,7706,6206,7401,614,4006,740
2021-09-026,6206,7706,6206,6601,654,2006,660
2021-09-016,2606,5406,2606,5302,316,4006,530
2021-08-316,1406,2506,0706,2401,703,3006,240
2021-08-306,0506,1806,0406,1601,462,0006,160
2021-08-275,8605,9905,8305,980778,2005,980
2021-08-265,9806,0305,8905,9101,000,1005,910
2021-08-255,8305,9305,7305,9001,383,6005,900
2021-08-245,7305,8505,7305,8001,144,7005,800
2021-08-235,5905,7205,5905,710913,1005,710
2021-08-205,7005,7705,5105,5601,596,3005,560
2021-08-195,8305,9705,6705,6701,789,0005,670
2021-08-185,7605,9505,7505,930987,2005,930
2021-08-175,8305,8905,8105,820622,6005,820
2021-08-165,8505,8605,7405,810970,4005,810
2021-08-135,9805,9805,8005,8401,302,5005,840
2021-08-125,9606,1005,9005,9201,645,0005,920
2021-08-116,0606,1305,9406,0001,217,2006,000
2021-08-106,0606,1805,9906,1102,067,2006,110
2021-08-065,7806,0305,7806,0203,283,5006,020
2021-08-055,6405,7105,6305,6801,055,7005,680
2021-08-045,6105,6705,5805,660718,5005,660
2021-08-035,6505,7205,6305,670711,6005,670
2021-08-025,6305,7905,6205,6601,362,9005,660
2021-07-305,7205,7805,5705,5901,795,5005,590
2021-07-295,5305,6705,5205,6701,753,6005,670
2021-07-285,4205,5405,3705,4701,717,6005,470
2021-07-275,3805,5005,3605,4701,040,3005,470
2021-07-265,3605,4305,3405,3801,523,5005,380
2021-07-215,2705,3005,1505,2101,091,6005,210
2021-07-205,2605,3205,1805,2001,226,7005,200
2021-07-195,4105,4405,2205,3101,691,4005,310
2021-07-165,5205,5505,4005,5101,076,4005,510
2021-07-155,5705,6505,5405,5501,074,8005,550
2021-07-145,4705,6405,4105,6201,589,2005,620
2021-07-135,5105,5505,4805,510799,0005,510
2021-07-125,4805,5105,4405,5001,097,1005,500
2021-07-095,4705,5105,2305,3602,550,1005,360
2021-07-085,5905,6305,4905,5201,307,7005,520
2021-07-075,5605,6605,5305,6401,059,1005,640
2021-07-065,5105,6405,5005,6101,055,1005,610
2021-07-055,4905,5905,4305,5401,041,7005,540
2021-07-025,3605,4805,3405,440892,0005,440
2021-07-015,5205,5305,4205,450859,2005,450
2021-06-305,4205,5705,4205,4901,367,3005,490
2021-06-295,4505,4705,3805,430737,7005,430
2021-06-285,4105,4605,3805,430645,6005,430
2021-06-255,4705,4905,3705,440983,9005,440
2021-06-245,4005,4205,3205,420658,0005,420
2021-06-235,3805,3905,3505,360731,2005,360
2021-06-225,4305,4605,3105,3401,524,5005,340
2021-06-215,4505,4705,3005,3301,521,3005,330
2021-06-185,6405,6505,5605,5901,656,9005,590
2021-06-175,5405,5605,4505,5101,330,4005,510
2021-06-165,4605,6105,4505,5901,124,9005,590
2021-06-155,3905,5605,3805,5401,880,3005,540
2021-06-145,2605,3505,2305,340772,6005,340
2021-06-115,2405,2705,1605,1701,077,9005,170
2021-06-105,1205,2505,1005,200871,2005,200
2021-06-095,3205,3305,1705,1901,259,9005,190
2021-06-085,4305,5005,3605,3801,068,7005,380
2021-06-075,4405,4705,4005,4201,634,5005,420
2021-06-045,2905,3705,2605,300987,8005,300
2021-06-035,2305,3405,2205,3101,398,3005,310
2021-06-025,2605,2805,2005,200998,1005,200
2021-06-015,3005,3705,2205,290967,5005,290
2021-05-315,2205,2805,2005,2701,254,8005,270
2021-05-285,1505,2605,1505,2501,975,3005,250
2021-05-275,1205,1705,0805,0901,312,8005,090
2021-05-265,0305,1505,0305,1501,183,8005,150
2021-05-255,0605,1005,0105,0301,332,6005,030
2021-05-244,8505,0104,8404,9701,564,1004,970
2021-05-214,9004,9804,8604,8951,992,8004,895
2021-05-204,7654,8504,7304,8201,835,7004,820
2021-05-194,6104,6804,5554,5951,084,8004,595
2021-05-184,6404,7504,5854,6801,367,2004,680
2021-05-174,8604,8604,5554,6151,881,0004,615
2021-05-144,6004,7854,6004,7702,740,4004,770
2021-05-134,5354,5504,4054,4152,170,0004,415
2021-05-124,7754,8654,5404,6052,777,8004,605
2021-05-114,9204,9254,7454,7501,989,7004,750
2021-05-104,9805,0404,9705,000951,4005,000
2021-05-074,9955,0304,9404,9651,163,7004,965
2021-05-065,0505,0604,9805,0001,291,9005,000
2021-04-305,1305,1305,0005,0201,421,8005,020
2021-04-285,1005,1705,0905,1501,065,7005,150
2021-04-275,0605,1705,0605,1101,959,8005,110
2021-04-265,0005,0504,9654,9951,039,6004,995
2021-04-234,9504,9904,9104,9801,218,7004,980
2021-04-225,0605,1104,9455,0401,903,7005,040
2021-04-215,0105,0504,9754,9851,517,5004,985
2021-04-205,1605,1805,0605,1001,751,9005,100
2021-04-195,2105,3005,1805,2201,384,5005,220
2021-04-165,3005,3105,2105,2201,085,3005,220
2021-04-155,3205,3405,2105,2501,244,9005,250
2021-04-145,4105,4305,3105,3301,108,0005,330
2021-04-135,4705,4805,3705,3901,078,5005,390
2021-04-125,6405,6605,4805,4901,053,7005,490
2021-04-095,6705,6905,6005,6101,434,3005,610
2021-04-085,5505,6505,4905,6301,020,8005,630
2021-04-075,4505,6505,4305,6201,664,3005,620
2021-04-065,5405,5505,4805,4801,118,1005,480
2021-04-055,6305,6405,5105,5101,351,1005,510
2021-04-025,4105,6005,4005,5702,366,3005,570
2021-04-015,2905,3605,2405,3302,076,7005,330
2021-03-315,3505,3605,2005,2001,627,3005,200
2021-03-305,4305,4305,3305,3701,432,0005,370
2021-03-295,5205,5605,4005,4301,517,9005,430
2021-03-265,4205,4805,3805,4401,235,5005,440
2021-03-255,4605,5005,3705,3801,444,0005,380
2021-03-245,4105,5205,3905,4301,337,9005,430
2021-03-235,5205,5905,4205,4201,236,0005,420
2021-03-225,5005,5205,4105,5001,251,5005,500
2021-03-195,5005,5605,4505,5202,142,6005,520
2021-03-185,6305,7405,5705,6701,937,2005,670
2021-03-175,5505,6405,4805,5301,420,8005,530
2021-03-165,4605,6005,4505,5601,764,5005,560
2021-03-155,4405,4805,3205,4001,546,8005,400
2021-03-125,3605,5005,3205,4803,234,5005,480
2021-03-115,2105,3005,1705,2601,850,0005,260
2021-03-105,3605,4405,2205,2601,971,5005,260
2021-03-095,2005,3205,0605,2102,083,8005,210
2021-03-085,4405,4505,2605,2901,552,1005,290
2021-03-055,1605,3705,1105,3402,417,7005,340
2021-03-045,2005,3005,0905,1902,044,0005,190
2021-03-035,4005,4205,2605,3301,243,8005,330
2021-03-025,4905,5605,3705,4002,035,3005,400
2021-03-015,3905,4705,3205,3501,743,1005,350
2021-02-265,3705,4705,2605,2602,868,0005,260
2021-02-255,6705,7105,5105,5901,653,6005,590
2021-02-245,7505,7805,5105,5102,221,8005,510
2021-02-225,8605,9805,7905,8402,484,6005,840
2021-02-195,5205,8005,5005,7802,578,4005,780
2021-02-185,6105,6705,5205,5901,691,6005,590
2021-02-175,7805,8005,5705,6801,844,9005,680
2021-02-165,7305,8505,6805,7702,552,3005,770
2021-02-155,5005,6305,4805,6301,890,3005,630
2021-02-125,4705,4905,3705,4702,056,0005,470
2021-02-105,5005,5405,3805,4403,757,4005,440
2021-02-095,5705,7205,4305,7204,533,7005,720
2021-02-085,7005,8905,5905,8702,160,2005,870
2021-02-055,9505,9505,6805,8202,276,8005,820
2021-02-045,9706,0105,8005,8902,250,9005,890
2021-02-036,1606,1805,9806,0402,071,4006,040
2021-02-026,0906,1606,0106,1501,495,9006,150
2021-02-015,9406,0905,9005,9902,683,8005,990
2021-01-296,2006,3706,1106,1403,088,3006,140
2021-01-285,9806,2305,9706,0802,538,2006,080
2021-01-276,1406,2206,1206,1801,523,2006,180
2021-01-266,0706,1906,0606,1301,620,8006,130
2021-01-256,0106,0605,9006,0401,841,4006,040
2021-01-226,1506,2105,9606,0702,775,1006,070
2021-01-216,2506,2706,0506,2502,764,7006,250
2021-01-206,0706,2205,9806,1003,688,7006,100
2021-01-195,6805,8905,6105,8703,207,9005,870
2021-01-185,3705,5105,3305,4501,738,0005,450
2021-01-155,7505,7505,3605,4602,572,2005,460
2021-01-145,5205,8205,4705,5803,882,4005,580
2021-01-135,1805,4505,1705,4501,803,4005,450
2021-01-125,0905,2605,0305,2201,664,6005,220
2021-01-085,0005,2204,9705,1902,615,9005,190
2021-01-074,9704,9704,8754,9201,558,8004,920
2021-01-064,9905,0304,9004,9251,725,6004,925
2021-01-054,8405,0304,8205,0201,893,2005,020
2021-01-044,9054,9154,7704,8351,227,5004,835

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