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 |
---|---|---|---|---|---|
1992/12/30 | 555 | 565 | 548 | 554 | 127,000 |
1992/12/29 | 547 | 555 | 547 | 554 | 88,000 |
1992/12/28 | 556 | 556 | 545 | 546 | 66,000 |
1992/12/25 | 558 | 558 | 546 | 546 | 69,000 |
1992/12/24 | 547 | 551 | 547 | 548 | 23,000 |
1992/12/22 | 557 | 557 | 546 | 546 | 66,000 |
1992/12/21 | 547 | 555 | 547 | 552 | 127,000 |
1992/12/18 | 540 | 547 | 540 | 547 | 55,000 |
1992/12/17 | 544 | 546 | 539 | 540 | 69,000 |
1992/12/16 | 550 | 556 | 550 | 550 | 58,000 |
1992/12/15 | 556 | 556 | 548 | 556 | 58,000 |
1992/12/14 | 556 | 565 | 556 | 556 | 60,000 |
1992/12/11 | 553 | 564 | 553 | 556 | 59,000 |
1992/12/10 | 545 | 569 | 545 | 553 | 104,000 |
1992/12/09 | 550 | 555 | 547 | 554 | 45,000 |
1992/12/08 | 541 | 550 | 540 | 540 | 76,000 |
1992/12/07 | 550 | 550 | 540 | 550 | 48,000 |
1992/12/04 | 560 | 560 | 550 | 550 | 122,000 |
1992/12/03 | 552 | 555 | 541 | 541 | 46,000 |
1992/12/02 | 539 | 550 | 536 | 550 | 47,000 |
1992/12/01 | 550 | 558 | 541 | 541 | 60,000 |
1992/11/30 | 559 | 559 | 533 | 555 | 66,000 |
1992/11/27 | 558 | 560 | 549 | 549 | 83,000 |
1992/11/26 | 524 | 558 | 524 | 558 | 190,000 |
1992/11/25 | 520 | 525 | 519 | 524 | 160,000 |
1992/11/24 | 511 | 525 | 511 | 516 | 76,000 |
1992/11/20 | 505 | 512 | 501 | 501 | 85,000 |
1992/11/19 | 521 | 530 | 510 | 512 | 64,000 |
1992/11/18 | 493 | 520 | 493 | 515 | 49,000 |
1992/11/17 | 492 | 505 | 490 | 491 | 21,000 |
1992/11/16 | 496 | 501 | 491 | 491 | 89,000 |
1992/11/13 | 506 | 510 | 496 | 506 | 131,000 |
1992/11/12 | 510 | 518 | 503 | 506 | 136,000 |
1992/11/11 | 520 | 530 | 520 | 520 | 48,000 |
1992/11/10 | 535 | 535 | 525 | 530 | 114,000 |
1992/11/09 | 537 | 537 | 521 | 525 | 40,000 |
1992/11/06 | 540 | 545 | 536 | 539 | 89,000 |
1992/11/05 | 575 | 575 | 556 | 560 | 26,000 |
1992/11/04 | 570 | 575 | 565 | 574 | 23,000 |
1992/11/02 | 570 | 570 | 559 | 570 | 46,000 |
1992/10/30 | 546 | 570 | 546 | 561 | 80,000 |
1992/10/29 | 565 | 565 | 545 | 545 | 25,000 |
1992/10/28 | 575 | 575 | 546 | 556 | 77,000 |
1992/10/27 | 555 | 565 | 550 | 555 | 49,000 |
1992/10/26 | 558 | 558 | 545 | 545 | 88,000 |
1992/10/23 | 564 | 565 | 542 | 548 | 89,000 |
1992/10/22 | 571 | 571 | 565 | 565 | 10,000 |
1992/10/21 | 566 | 575 | 566 | 570 | 22,000 |
1992/10/20 | 560 | 566 | 560 | 566 | 48,000 |
1992/10/19 | 570 | 570 | 560 | 561 | 33,000 |
1992/10/16 | 580 | 580 | 570 | 570 | 71,000 |
1992/10/15 | 600 | 600 | 590 | 590 | 25,000 |
1992/10/14 | 610 | 615 | 600 | 600 | 144,000 |
1992/10/13 | 601 | 619 | 595 | 618 | 136,000 |
1992/10/12 | 568 | 595 | 568 | 595 | 51,000 |
1992/10/09 | 565 | 580 | 565 | 578 | 77,000 |
1992/10/08 | 565 | 565 | 550 | 560 | 19,000 |
1992/10/07 | 563 | 567 | 559 | 567 | 37,000 |
1992/10/06 | 537 | 565 | 537 | 565 | 57,000 |
1992/10/05 | 537 | 547 | 536 | 545 | 47,000 |
1992/10/02 | 542 | 547 | 540 | 540 | 111,000 |
1992/10/01 | 542 | 545 | 536 | 542 | 55,000 |
1992/09/30 | 540 | 545 | 540 | 545 | 54,000 |
1992/09/29 | 551 | 552 | 544 | 545 | 73,000 |
1992/09/28 | 563 | 570 | 555 | 555 | 80,000 |
1992/09/25 | 575 | 575 | 556 | 560 | 154,000 |
1992/09/24 | 582 | 582 | 572 | 575 | 198,000 |
1992/09/22 | 575 | 585 | 571 | 581 | 71,000 |
1992/09/21 | 575 | 595 | 575 | 585 | 32,000 |
1992/09/18 | 581 | 590 | 572 | 590 | 87,000 |
1992/09/17 | 580 | 585 | 580 | 581 | 73,000 |
1992/09/16 | 580 | 580 | 570 | 580 | 32,000 |
1992/09/14 | 590 | 595 | 590 | 590 | 56,000 |
1992/09/11 | 610 | 620 | 600 | 600 | 100,000 |
1992/09/10 | 607 | 615 | 606 | 610 | 81,000 |
1992/09/09 | 590 | 596 | 590 | 596 | 77,000 |
1992/09/08 | 600 | 601 | 595 | 600 | 129,000 |
1992/09/07 | 630 | 630 | 610 | 620 | 114,000 |
1992/09/04 | 622 | 630 | 615 | 620 | 96,000 |
1992/09/03 | 580 | 611 | 572 | 611 | 83,000 |
1992/09/02 | 585 | 590 | 575 | 580 | 68,000 |
1992/09/01 | 630 | 630 | 585 | 587 | 68,000 |
1992/08/31 | 620 | 630 | 601 | 630 | 72,000 |
1992/08/28 | 612 | 629 | 591 | 620 | 127,000 |
1992/08/27 | 556 | 604 | 556 | 604 | 99,000 |
1992/08/26 | 575 | 575 | 560 | 565 | 41,000 |
1992/08/25 | 588 | 589 | 575 | 575 | 123,000 |
1992/08/24 | 576 | 595 | 556 | 589 | 123,000 |
1992/08/21 | 530 | 560 | 530 | 556 | 107,000 |
1992/08/20 | 485 | 519 | 485 | 500 | 126,000 |
1992/08/19 | 486 | 495 | 478 | 495 | 120,000 |
1992/08/18 | 500 | 506 | 483 | 483 | 63,000 |
1992/08/17 | 486 | 500 | 486 | 500 | 56,000 |
1992/08/14 | 495 | 495 | 483 | 485 | 154,000 |
1992/08/13 | 480 | 500 | 479 | 497 | 75,000 |
1992/08/12 | 500 | 510 | 470 | 481 | 166,000 |
1992/08/11 | 523 | 523 | 500 | 500 | 115,000 |
1992/08/10 | 550 | 550 | 515 | 523 | 80,000 |
1992/08/07 | 590 | 590 | 554 | 570 | 94,000 |
1992/08/06 | 594 | 594 | 589 | 590 | 96,000 |
1992/08/05 | 594 | 595 | 594 | 594 | 51,000 |
1992/08/04 | 590 | 599 | 576 | 599 | 38,000 |
1992/08/03 | 599 | 614 | 590 | 605 | 106,000 |
1992/07/31 | 560 | 589 | 559 | 589 | 106,000 |
1992/07/30 | 574 | 574 | 551 | 552 | 168,000 |
1992/07/29 | 579 | 589 | 550 | 555 | 106,000 |
1992/07/28 | 585 | 590 | 579 | 585 | 152,000 |
1992/07/27 | 626 | 632 | 590 | 595 | 80,000 |
1992/07/24 | 620 | 620 | 600 | 600 | 45,000 |
1992/07/23 | 600 | 621 | 590 | 619 | 103,000 |
1992/07/22 | 615 | 615 | 600 | 605 | 140,000 |
1992/07/21 | 620 | 625 | 611 | 615 | 68,000 |
1992/07/20 | 630 | 630 | 621 | 626 | 77,000 |
1992/07/17 | 670 | 670 | 650 | 657 | 53,000 |
1992/07/16 | 688 | 688 | 671 | 671 | 63,000 |
1992/07/15 | 680 | 688 | 680 | 688 | 109,000 |
1992/07/14 | 681 | 689 | 679 | 688 | 28,000 |
1992/07/13 | 690 | 699 | 680 | 680 | 81,000 |
1992/07/10 | 680 | 706 | 680 | 700 | 238,000 |
1992/07/09 | 665 | 680 | 665 | 675 | 114,000 |
1992/07/08 | 690 | 690 | 660 | 665 | 103,000 |
1992/07/07 | 681 | 681 | 666 | 680 | 71,000 |
1992/07/06 | 685 | 688 | 685 | 685 | 53,000 |
1992/07/03 | 686 | 703 | 685 | 695 | 196,000 |
1992/07/02 | 681 | 696 | 681 | 685 | 199,000 |
1992/07/01 | 635 | 656 | 630 | 656 | 114,000 |
1992/06/30 | 628 | 635 | 628 | 630 | 57,000 |
1992/06/29 | 645 | 645 | 628 | 628 | 68,000 |
1992/06/26 | 640 | 640 | 630 | 635 | 106,000 |
1992/06/25 | 609 | 635 | 606 | 630 | 132,000 |
1992/06/24 | 620 | 629 | 605 | 605 | 62,000 |
1992/06/23 | 620 | 630 | 620 | 630 | 99,000 |
1992/06/22 | 641 | 641 | 620 | 620 | 15,000 |
1992/06/19 | 629 | 640 | 629 | 640 | 65,000 |
1992/06/18 | 640 | 640 | 615 | 629 | 133,000 |
1992/06/17 | 685 | 685 | 650 | 650 | 87,000 |
1992/06/16 | 685 | 686 | 685 | 685 | 71,000 |
1992/06/15 | 697 | 698 | 685 | 686 | 47,000 |
1992/06/12 | 696 | 710 | 695 | 709 | 74,000 |
1992/06/11 | 700 | 700 | 690 | 692 | 44,000 |
1992/06/10 | 686 | 705 | 682 | 700 | 52,000 |
1992/06/09 | 686 | 686 | 681 | 686 | 63,000 |
1992/06/08 | 695 | 695 | 680 | 686 | 33,000 |
1992/06/05 | 696 | 698 | 690 | 690 | 51,000 |
1992/06/04 | 699 | 701 | 690 | 690 | 41,000 |
1992/06/03 | 696 | 704 | 695 | 701 | 69,000 |
1992/06/02 | 690 | 702 | 686 | 695 | 68,000 |
1992/06/01 | 705 | 705 | 690 | 699 | 65,000 |
1992/05/29 | 695 | 710 | 695 | 705 | 106,000 |
1992/05/28 | 700 | 700 | 690 | 690 | 65,000 |
1992/05/27 | 700 | 717 | 695 | 695 | 170,000 |
1992/05/26 | 719 | 727 | 713 | 720 | 91,000 |
1992/05/25 | 736 | 736 | 717 | 720 | 45,000 |
1992/05/22 | 716 | 720 | 715 | 717 | 56,000 |
1992/05/21 | 750 | 755 | 735 | 736 | 449,000 |
1992/05/20 | 735 | 757 | 734 | 745 | 652,000 |
1992/05/19 | 692 | 726 | 692 | 725 | 268,000 |
1992/05/18 | 678 | 701 | 678 | 691 | 123,000 |
1992/05/15 | 705 | 706 | 680 | 680 | 129,000 |
1992/05/14 | 708 | 715 | 706 | 706 | 194,000 |
1992/05/13 | 724 | 724 | 709 | 718 | 348,000 |
1992/05/12 | 729 | 746 | 722 | 725 | 749,000 |
1992/05/11 | 710 | 720 | 710 | 720 | 390,000 |
1992/05/08 | 718 | 720 | 703 | 704 | 370,000 |
1992/05/07 | 690 | 720 | 686 | 720 | 687,000 |
1992/05/06 | 672 | 705 | 671 | 690 | 276,000 |
1992/05/01 | 680 | 685 | 675 | 680 | 98,000 |
1992/04/30 | 690 | 690 | 670 | 670 | 259,000 |
1992/04/28 | 687 | 689 | 663 | 663 | 215,000 |
1992/04/27 | 688 | 690 | 675 | 685 | 125,000 |
1992/04/24 | 695 | 695 | 663 | 678 | 228,000 |
1992/04/23 | 641 | 698 | 632 | 698 | 274,000 |
1992/04/22 | 640 | 640 | 625 | 640 | 150,000 |
1992/04/21 | 640 | 660 | 630 | 634 | 190,000 |
1992/04/20 | 655 | 655 | 640 | 640 | 93,000 |
1992/04/17 | 674 | 675 | 655 | 669 | 183,000 |
1992/04/16 | 685 | 695 | 680 | 680 | 388,000 |
1992/04/15 | 649 | 685 | 648 | 675 | 225,000 |
1992/04/14 | 590 | 624 | 590 | 619 | 136,000 |
1992/04/13 | 610 | 630 | 600 | 600 | 139,000 |
1992/04/10 | 561 | 625 | 561 | 600 | 236,000 |
1992/04/09 | 560 | 580 | 545 | 551 | 152,000 |
1992/04/08 | 580 | 585 | 560 | 560 | 241,000 |
1992/04/07 | 620 | 620 | 600 | 600 | 97,000 |
1992/04/06 | 599 | 620 | 590 | 620 | 129,000 |
1992/04/03 | 600 | 606 | 582 | 589 | 104,000 |
1992/04/02 | 620 | 620 | 592 | 594 | 171,000 |
1992/04/01 | 641 | 641 | 611 | 620 | 128,000 |
1992/03/31 | 660 | 660 | 631 | 631 | 136,000 |
1992/03/30 | 652 | 652 | 650 | 650 | 249,000 |
1992/03/27 | 660 | 660 | 646 | 646 | 81,000 |
1992/03/26 | 669 | 679 | 660 | 660 | 86,000 |
1992/03/25 | 670 | 671 | 655 | 665 | 180,000 |
1992/03/24 | 685 | 685 | 670 | 670 | 137,000 |
1992/03/23 | 698 | 698 | 685 | 685 | 49,000 |
1992/03/19 | 670 | 698 | 660 | 697 | 128,000 |
1992/03/18 | 659 | 659 | 645 | 651 | 120,000 |
1992/03/17 | 676 | 676 | 645 | 669 | 241,000 |
1992/03/16 | 720 | 720 | 675 | 675 | 116,000 |
1992/03/13 | 711 | 730 | 711 | 730 | 33,000 |
1992/03/12 | 695 | 720 | 690 | 711 | 35,000 |
1992/03/11 | 690 | 700 | 690 | 699 | 62,000 |
1992/03/10 | 705 | 706 | 695 | 700 | 99,000 |
1992/03/09 | 710 | 710 | 705 | 708 | 62,000 |
1992/03/06 | 725 | 725 | 710 | 710 | 99,000 |
1992/03/05 | 758 | 758 | 732 | 736 | 40,000 |
1992/03/04 | 740 | 749 | 730 | 748 | 34,000 |
1992/03/03 | 745 | 747 | 740 | 740 | 47,000 |
1992/03/02 | 770 | 770 | 745 | 745 | 33,000 |
1992/02/28 | 738 | 750 | 735 | 750 | 80,000 |
1992/02/27 | 731 | 738 | 730 | 738 | 92,000 |
1992/02/26 | 724 | 730 | 724 | 728 | 137,000 |
1992/02/25 | 723 | 725 | 720 | 724 | 22,000 |
1992/02/24 | 734 | 735 | 725 | 725 | 34,000 |
1992/02/21 | 730 | 738 | 730 | 738 | 30,000 |
1992/02/20 | 721 | 749 | 720 | 749 | 39,000 |
1992/02/19 | 721 | 721 | 720 | 720 | 24,000 |
1992/02/18 | 730 | 740 | 730 | 730 | 43,000 |
1992/02/17 | 730 | 730 | 710 | 730 | 19,000 |
1992/02/14 | 751 | 752 | 730 | 730 | 68,000 |
1992/02/13 | 755 | 755 | 750 | 752 | 23,000 |
1992/02/12 | 778 | 778 | 769 | 769 | 18,000 |
1992/02/10 | 795 | 795 | 785 | 795 | 18,000 |
1992/02/07 | 790 | 795 | 780 | 790 | 27,000 |
1992/02/06 | 790 | 799 | 786 | 790 | 96,000 |
1992/02/05 | 785 | 800 | 784 | 800 | 72,000 |
1992/02/04 | 778 | 785 | 766 | 785 | 87,000 |
1992/02/03 | 770 | 780 | 763 | 775 | 31,000 |
1992/01/31 | 738 | 770 | 738 | 755 | 97,000 |
1992/01/30 | 736 | 740 | 726 | 738 | 192,000 |
1992/01/29 | 737 | 745 | 726 | 726 | 98,000 |
1992/01/28 | 750 | 750 | 730 | 730 | 59,000 |
1992/01/27 | 768 | 768 | 735 | 750 | 47,000 |
1992/01/24 | 769 | 770 | 752 | 760 | 40,000 |
1992/01/23 | 755 | 769 | 755 | 769 | 38,000 |
1992/01/22 | 723 | 757 | 723 | 750 | 51,000 |
1992/01/21 | 702 | 720 | 700 | 713 | 98,000 |
1992/01/20 | 755 | 756 | 700 | 700 | 110,000 |
1992/01/17 | 745 | 770 | 745 | 755 | 79,000 |
1992/01/16 | 770 | 771 | 745 | 745 | 108,000 |
1992/01/14 | 770 | 773 | 769 | 769 | 30,000 |
1992/01/13 | 770 | 773 | 760 | 770 | 44,000 |
1992/01/10 | 795 | 795 | 775 | 775 | 98,000 |
1992/01/09 | 783 | 788 | 781 | 785 | 53,000 |
1992/01/08 | 805 | 805 | 780 | 783 | 41,000 |
1992/01/07 | 835 | 840 | 805 | 805 | 39,000 |
1992/01/06 | 828 | 834 | 825 | 825 | 8,000 |