日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

太陽誘電(6976)の株価時系列情報

太陽誘電(6976)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1985/12/28 906 914 900 901 62,000
1985/12/27 910 911 905 905 95,000
1985/12/26 927 928 912 928 131,000
1985/12/25 920 930 916 928 68,000
1985/12/24 920 922 910 912 134,000
1985/12/23 915 936 910 920 40,000
1985/12/21 910 915 909 909 49,000
1985/12/20 923 923 910 920 667,000
1985/12/19 942 943 925 926 82,000
1985/12/18 943 943 935 943 78,000
1985/12/17 955 960 938 943 187,000
1985/12/16 966 975 950 955 454,000
1985/12/13 961 970 955 958 242,000
1985/12/12 986 988 955 960 641,000
1985/12/11 953 980 946 976 1,046,000
1985/12/10 914 938 907 933 287,000
1985/12/09 901 915 901 915 83,000
1985/12/07 915 920 900 900 189,000
1985/12/06 925 925 910 911 286,000
1985/12/05 901 920 900 905 220,000
1985/12/04 891 900 891 900 67,000
1985/12/03 900 900 891 895 71,000
1985/12/02 920 920 899 910 23,000
1985/11/30 900 910 895 910 42,000
1985/11/29 910 911 903 903 50,000
1985/11/28 910 918 905 910 83,000
1985/11/27 922 922 905 906 113,000
1985/11/26 900 920 885 902 83,000
1985/11/25 937 937 910 910 120,000
1985/11/22 930 940 915 930 343,000
1985/11/21 935 935 915 920 299,000
1985/11/20 898 940 898 935 461,000
1985/11/19 900 905 890 898 147,000
1985/11/18 895 909 894 896 197,000
1985/11/16 874 889 874 889 114,000
1985/11/15 865 874 864 872 194,000
1985/11/14 873 875 850 865 80,000
1985/11/13 875 875 872 872 77,000
1985/11/12 880 880 870 872 129,000
1985/11/11 890 894 875 880 54,000
1985/11/08 886 895 881 890 83,000
1985/11/07 889 894 885 885 87,000
1985/11/06 872 886 872 879 113,000
1985/11/05 875 880 870 870 64,000
1985/11/02 880 889 860 889 45,000
1985/11/01 909 909 876 889 181,000
1985/10/31 918 919 891 900 485,000
1985/10/30 889 908 875 908 218,000
1985/10/29 915 915 882 895 291,000
1985/10/28 891 926 890 920 614,000
1985/10/26 870 895 870 880 190,000
1985/10/25 885 903 875 890 842,000
1985/10/24 835 860 835 860 199,000
1985/10/23 840 845 835 836 378,000
1985/10/22 842 849 835 840 77,000
1985/10/21 850 850 837 845 39,000
1985/10/19 840 850 835 850 53,000
1985/10/18 860 864 845 846 123,000
1985/10/17 860 867 850 860 339,000
1985/10/16 828 854 825 850 397,000
1985/10/15 830 830 820 830 172,000
1985/10/14 829 836 825 830 143,000
1985/10/11 816 826 810 826 256,000
1985/10/09 805 821 805 810 226,000
1985/10/08 796 815 791 805 116,000
1985/10/07 780 797 780 797 344,000
1985/10/05 770 780 770 780 36,000
1985/10/04 781 781 775 775 79,000
1985/10/03 785 795 780 780 110,000
1985/10/02 771 790 770 782 66,000
1985/10/01 745 770 739 768 281,000
1985/09/30 754 757 732 737 208,000
1985/09/28 751 756 750 752 79,000
1985/09/27 755 755 745 745 482,000
1985/09/26 805 805 754 756 189,000
1985/09/25 814 815 805 809 91,000
1985/09/24 820 820 811 819 56,000
1985/09/21 815 819 810 810 37,000
1985/09/20 819 820 810 820 47,000
1985/09/19 829 831 818 824 47,000
1985/09/18 835 841 825 825 58,000
1985/09/17 831 849 825 845 44,000
1985/09/13 835 835 815 820 142,000
1985/09/12 855 855 840 841 147,000
1985/09/11 844 861 835 859 233,000
1985/09/10 835 845 830 840 57,000
1985/09/09 805 840 805 835 38,000
1985/09/07 800 802 795 802 82,000
1985/09/06 809 820 800 800 203,000
1985/09/05 800 820 800 810 92,000
1985/09/04 804 804 800 801 64,000
1985/09/03 804 804 800 804 54,000
1985/09/02 805 805 801 805 46,000
1985/08/31 801 810 801 802 69,000
1985/08/30 810 810 800 800 192,000
1985/08/29 820 820 805 820 255,000
1985/08/28 838 839 815 820 99,000
1985/08/27 835 842 835 839 53,000
1985/08/26 832 833 831 832 68,000
1985/08/24 831 833 830 832 31,000
1985/08/23 821 835 820 827 217,000
1985/08/22 820 828 815 823 118,000
1985/08/21 836 842 822 823 159,000
1985/08/20 863 865 829 829 121,000
1985/08/19 865 875 865 865 111,000
1985/08/17 865 866 865 865 93,000
1985/08/16 865 880 865 865 76,000
1985/08/15 865 865 864 865 65,000
1985/08/14 860 878 860 864 73,000
1985/08/13 860 870 851 862 60,000
1985/08/12 855 865 855 865 17,000
1985/08/09 878 878 865 865 66,000
1985/08/08 890 900 875 880 119,000
1985/08/07 870 919 870 900 239,000
1985/08/06 841 900 840 890 336,000
1985/08/05 840 851 840 840 131,000
1985/08/03 840 840 840 840 82,000
1985/08/02 849 890 849 890 208,000
1985/08/01 853 853 833 849 236,000
1985/07/31 795 820 785 813 215,000
1985/07/30 818 818 770 779 153,000
1985/07/29 841 841 820 820 119,000
1985/07/27 830 852 830 841 66,000
1985/07/26 830 835 830 830 64,000
1985/07/25 875 885 855 868 79,000
1985/07/24 880 885 876 876 45,000
1985/07/23 880 890 876 880 61,000
1985/07/22 880 882 880 880 51,000
1985/07/20 880 882 880 880 17,000
1985/07/19 890 890 880 880 60,000
1985/07/18 890 891 885 885 43,000
1985/07/17 890 910 875 875 108,000
1985/07/16 875 880 875 880 51,000
1985/07/15 882 882 875 875 111,000
1985/07/12 891 895 890 890 74,000
1985/07/11 890 910 880 910 134,000
1985/07/10 890 900 890 900 53,000
1985/07/09 900 901 890 891 92,000
1985/07/08 901 905 890 901 75,000
1985/07/06 900 900 900 900 38,000
1985/07/05 900 906 900 905 51,000
1985/07/04 905 906 900 906 144,000
1985/07/03 920 920 914 916 42,000
1985/07/02 925 930 920 925 95,000
1985/07/01 920 930 920 925 38,000
1985/06/29 920 920 908 920 48,000
1985/06/28 909 930 900 920 148,000
1985/06/27 909 910 905 905 67,000
1985/06/26 908 910 902 908 278,000
1985/06/25 910 920 906 909 67,000
1985/06/24 901 915 891 915 105,000
1985/06/22 885 899 885 891 34,000
1985/06/21 870 876 865 875 203,000
1985/06/20 874 880 860 865 115,000
1985/06/19 901 910 875 875 149,000
1985/06/18 911 920 895 895 135,000
1985/06/17 910 924 910 911 29,000
1985/06/15 910 910 900 910 88,000
1985/06/14 910 910 910 910 38,000
1985/06/13 915 928 915 915 104,000
1985/06/12 915 925 915 915 78,000
1985/06/11 900 918 900 910 237,000
1985/06/10 890 910 890 910 134,000
1985/06/07 906 920 895 910 263,000
1985/06/06 912 929 903 909 37,000
1985/06/05 901 912 901 902 116,000
1985/06/04 872 909 872 900 174,000
1985/06/03 902 902 870 872 167,000
1985/06/01 930 932 900 900 117,000
1985/05/31 955 960 932 932 222,000
1985/05/30 965 966 955 957 112,000
1985/05/29 958 979 958 966 156,000
1985/05/28 960 965 950 960 115,000
1985/05/27 970 970 960 961 107,000
1985/05/25 970 972 965 970 82,000
1985/05/24 986 990 980 980 183,000
1985/05/23 1,000 1,000 984 985 244,000
1985/05/22 1,040 1,040 1,020 1,020 110,000
1985/05/21 1,020 1,060 1,000 1,020 113,000
1985/05/20 1,010 1,020 997 1,020 177,000
1985/05/18 991 1,000 990 992 63,000
1985/05/17 984 1,010 984 985 134,000
1985/05/16 980 1,000 979 982 92,000
1985/05/15 1,010 1,010 985 990 228,000
1985/05/14 1,010 1,020 1,010 1,010 119,000
1985/05/13 1,010 1,020 1,010 1,010 174,000
1985/05/10 1,020 1,030 1,010 1,020 71,000
1985/05/09 1,020 1,040 1,020 1,040 53,000
1985/05/08 1,010 1,090 1,010 1,090 110,000
1985/05/07 1,020 1,020 1,010 1,010 110,000
1985/05/04 1,040 1,050 1,010 1,020 64,000
1985/05/02 1,050 1,060 1,050 1,050 106,000
1985/05/01 1,020 1,040 1,010 1,040 130,000
1985/04/30 1,030 1,040 1,010 1,010 42,000
1985/04/27 1,020 1,040 1,010 1,010 143,000
1985/04/26 1,050 1,070 1,040 1,040 202,000
1985/04/25 1,060 1,070 1,040 1,070 243,000
1985/04/24 1,080 1,090 1,050 1,080 258,000
1985/04/23 1,090 1,090 1,050 1,080 440,000
1985/04/22 1,060 1,120 1,040 1,100 484,000
1985/04/20 1,060 1,110 1,050 1,080 443,000
1985/04/19 1,000 1,060 1,000 1,050 308,000
1985/04/18 1,030 1,030 990 1,000 95,000
1985/04/17 955 1,050 955 1,050 137,000
1985/04/16 1,010 1,020 955 955 205,000
1985/04/15 1,020 1,040 1,010 1,010 98,000
1985/04/12 1,030 1,040 1,020 1,040 111,000
1985/04/11 1,050 1,050 1,030 1,030 92,000
1985/04/10 1,040 1,070 1,020 1,020 187,000
1985/04/09 1,100 1,100 1,080 1,080 340,000
1985/04/08 1,040 1,100 1,030 1,100 143,000
1985/04/06 1,040 1,050 1,040 1,040 52,000
1985/04/05 1,050 1,050 1,040 1,040 131,000
1985/04/04 1,040 1,050 1,040 1,050 156,000
1985/04/03 1,050 1,050 1,040 1,040 86,000
1985/04/02 1,040 1,050 1,040 1,040 111,000
1985/04/01 1,050 1,060 1,040 1,040 172,000
1985/03/30 1,050 1,060 1,040 1,050 194,000
1985/03/29 1,060 1,080 1,050 1,050 268,000
1985/03/28 1,120 1,120 1,080 1,100 203,000
1985/03/27 1,120 1,130 1,050 1,110 492,000
1985/03/26 1,120 1,170 1,110 1,110 566,000
1985/03/25 1,150 1,150 1,120 1,120 297,000
1985/03/23 1,150 1,160 1,140 1,150 95,000
1985/03/22 1,150 1,160 1,140 1,160 247,000
1985/03/20 1,170 1,180 1,140 1,140 978,000
1985/03/19 1,140 1,170 1,140 1,150 650,000
1985/03/18 1,170 1,170 1,140 1,150 477,000
1985/03/16 1,150 1,170 1,140 1,170 731,000
1985/03/15 1,130 1,150 1,130 1,150 862,000
1985/03/14 1,130 1,140 1,120 1,130 305,000
1985/03/13 1,120 1,140 1,120 1,120 602,000
1985/03/12 1,110 1,120 1,100 1,110 220,000
1985/03/11 1,110 1,130 1,100 1,110 315,000
1985/03/08 1,110 1,110 1,090 1,110 280,000
1985/03/07 1,130 1,160 1,110 1,130 1,717,000
1985/03/06 1,120 1,140 1,090 1,140 1,181,000
1985/03/05 1,070 1,120 1,070 1,100 852,000
1985/03/04 1,080 1,090 1,060 1,070 118,000
1985/03/02 1,090 1,090 1,060 1,080 213,000
1985/03/01 1,070 1,110 1,060 1,090 508,000
1985/02/28 1,060 1,070 1,040 1,060 369,000
1985/02/27 1,070 1,070 1,030 1,070 601,000
1985/02/26 1,070 1,100 1,050 1,050 1,329,000
1985/02/25 1,160 1,180 1,130 1,160 1,459,000
1985/02/25 1 -> 1.20 分割
1985/02/23 1,400 1,400 1,380 1,390 1,407,001
1985/02/22 1,400 1,400 1,380 1,400 1,786,001
1985/02/21 1,370 1,390 1,360 1,390 2,129,001
1985/02/20 1,350 1,360 1,330 1,360 2,472,001
1985/02/19 1,320 1,340 1,310 1,340 840,000
1985/02/18 1,330 1,330 1,300 1,300 780,000
1985/02/16 1,330 1,330 1,300 1,330 675,000
1985/02/15 1,280 1,350 1,270 1,330 2,143,001
1985/02/14 1,240 1,250 1,230 1,250 800,000
1985/02/13 1,230 1,240 1,220 1,230 322,000
1985/02/12 1,230 1,250 1,210 1,240 393,000
1985/02/08 1,230 1,240 1,220 1,230 656,000
1985/02/07 1,220 1,240 1,220 1,220 634,000
1985/02/06 1,200 1,220 1,200 1,220 375,000
1985/02/05 1,190 1,190 1,170 1,170 192,000
1985/02/04 1,210 1,220 1,170 1,190 435,000
1985/02/02 1,180 1,200 1,170 1,190 123,000
1985/02/01 1,210 1,220 1,180 1,180 399,000
1985/01/31 1,180 1,220 1,170 1,190 738,000
1985/01/30 1,180 1,180 1,150 1,150 469,000
1985/01/29 1,180 1,200 1,160 1,190 784,000
1985/01/28 1,090 1,100 1,080 1,080 77,000
1985/01/26 1,080 1,100 1,080 1,100 64,000
1985/01/25 1,100 1,100 1,080 1,090 107,000
1985/01/24 1,120 1,130 1,110 1,120 32,000
1985/01/23 1,130 1,130 1,120 1,120 94,000
1985/01/22 1,140 1,150 1,120 1,140 350,000
1985/01/21 1,100 1,150 1,080 1,140 249,000
1985/01/19 1,100 1,100 1,080 1,080 85,000
1985/01/18 1,080 1,130 1,080 1,100 159,000
1985/01/17 1,120 1,130 1,100 1,100 123,000
1985/01/16 1,100 1,120 1,090 1,120 173,000
1985/01/14 1,100 1,100 1,090 1,100 97,000
1985/01/11 1,090 1,110 1,090 1,100 142,000
1985/01/10 1,080 1,100 1,080 1,090 180,000
1985/01/09 1,060 1,080 1,050 1,060 137,000
1985/01/08 1,050 1,080 1,030 1,080 197,000
1985/01/07 1,090 1,090 1,050 1,050 72,000
1985/01/05 1,100 1,100 1,080 1,080 193,000
1985/01/04 1,060 1,120 1,060 1,120 39,000

このページの先頭へ