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 |
|---|---|---|---|---|---|
| 1997/12/30 | 855 | 905 | 839 | 905 | 192,000 |
| 1997/12/29 | 860 | 865 | 850 | 853 | 268,000 |
| 1997/12/26 | 955 | 956 | 898 | 898 | 237,000 |
| 1997/12/25 | 935 | 980 | 925 | 960 | 305,000 |
| 1997/12/24 | 890 | 920 | 890 | 910 | 476,000 |
| 1997/12/22 | 975 | 975 | 887 | 890 | 295,000 |
| 1997/12/19 | 1,020 | 1,020 | 980 | 982 | 146,000 |
| 1997/12/18 | 1,050 | 1,060 | 1,020 | 1,030 | 439,000 |
| 1997/12/17 | 1,000 | 1,070 | 994 | 1,030 | 328,000 |
| 1997/12/16 | 1,010 | 1,020 | 984 | 999 | 193,000 |
| 1997/12/15 | 1,040 | 1,040 | 992 | 1,010 | 135,000 |
| 1997/12/12 | 1,040 | 1,060 | 968 | 1,050 | 551,000 |
| 1997/12/11 | 1,150 | 1,150 | 1,100 | 1,100 | 226,000 |
| 1997/12/10 | 1,190 | 1,190 | 1,160 | 1,170 | 178,000 |
| 1997/12/09 | 1,150 | 1,180 | 1,150 | 1,180 | 344,000 |
| 1997/12/08 | 1,170 | 1,170 | 1,140 | 1,150 | 381,000 |
| 1997/12/05 | 1,190 | 1,210 | 1,170 | 1,190 | 574,000 |
| 1997/12/04 | 1,260 | 1,260 | 1,210 | 1,220 | 227,000 |
| 1997/12/03 | 1,300 | 1,300 | 1,260 | 1,280 | 341,000 |
| 1997/12/02 | 1,330 | 1,340 | 1,310 | 1,320 | 359,000 |
| 1997/12/01 | 1,240 | 1,350 | 1,220 | 1,350 | 140,000 |
| 1997/11/28 | 1,210 | 1,240 | 1,210 | 1,220 | 420,000 |
| 1997/11/27 | 1,220 | 1,220 | 1,190 | 1,190 | 148,000 |
| 1997/11/26 | 1,200 | 1,210 | 1,160 | 1,180 | 334,000 |
| 1997/11/25 | 1,210 | 1,230 | 1,180 | 1,190 | 290,000 |
| 1997/11/21 | 1,230 | 1,260 | 1,220 | 1,230 | 227,000 |
| 1997/11/20 | 1,220 | 1,240 | 1,190 | 1,230 | 612,000 |
| 1997/11/19 | 1,260 | 1,280 | 1,200 | 1,210 | 481,000 |
| 1997/11/18 | 1,230 | 1,340 | 1,200 | 1,320 | 206,000 |
| 1997/11/17 | 1,160 | 1,220 | 1,160 | 1,210 | 330,000 |
| 1997/11/14 | 1,130 | 1,190 | 1,130 | 1,160 | 405,000 |
| 1997/11/13 | 1,140 | 1,150 | 1,100 | 1,130 | 736,000 |
| 1997/11/12 | 1,240 | 1,240 | 1,190 | 1,200 | 306,000 |
| 1997/11/11 | 1,180 | 1,250 | 1,180 | 1,250 | 303,000 |
| 1997/11/10 | 1,190 | 1,200 | 1,160 | 1,170 | 692,000 |
| 1997/11/07 | 1,320 | 1,320 | 1,250 | 1,250 | 367,000 |
| 1997/11/06 | 1,390 | 1,400 | 1,310 | 1,320 | 365,000 |
| 1997/11/05 | 1,440 | 1,440 | 1,390 | 1,410 | 230,000 |
| 1997/11/04 | 1,430 | 1,430 | 1,410 | 1,420 | 204,000 |
| 1997/10/31 | 1,340 | 1,400 | 1,340 | 1,390 | 308,000 |
| 1997/10/30 | 1,360 | 1,370 | 1,330 | 1,350 | 359,000 |
| 1997/10/29 | 1,340 | 1,380 | 1,340 | 1,350 | 528,000 |
| 1997/10/28 | 1,330 | 1,340 | 1,300 | 1,300 | 348,000 |
| 1997/10/27 | 1,400 | 1,430 | 1,400 | 1,410 | 184,000 |
| 1997/10/24 | 1,420 | 1,480 | 1,410 | 1,460 | 461,000 |
| 1997/10/23 | 1,420 | 1,430 | 1,390 | 1,400 | 337,000 |
| 1997/10/22 | 1,450 | 1,470 | 1,440 | 1,440 | 338,000 |
| 1997/10/21 | 1,480 | 1,510 | 1,450 | 1,450 | 839,000 |
| 1997/10/20 | 1,440 | 1,470 | 1,420 | 1,460 | 659,000 |
| 1997/10/17 | 1,430 | 1,450 | 1,430 | 1,450 | 261,000 |
| 1997/10/16 | 1,450 | 1,480 | 1,440 | 1,460 | 373,000 |
| 1997/10/15 | 1,500 | 1,510 | 1,430 | 1,460 | 1,098,000 |
| 1997/10/14 | 1,430 | 1,490 | 1,410 | 1,490 | 734,000 |
| 1997/10/13 | 1,420 | 1,430 | 1,380 | 1,420 | 631,000 |
| 1997/10/09 | 1,400 | 1,450 | 1,400 | 1,430 | 1,299,000 |
| 1997/10/08 | 1,350 | 1,390 | 1,340 | 1,380 | 701,000 |
| 1997/10/07 | 1,260 | 1,290 | 1,260 | 1,280 | 437,000 |
| 1997/10/06 | 1,230 | 1,260 | 1,230 | 1,250 | 423,000 |
| 1997/10/03 | 1,230 | 1,250 | 1,210 | 1,230 | 654,000 |
| 1997/10/02 | 1,280 | 1,290 | 1,220 | 1,240 | 653,000 |
| 1997/10/01 | 1,310 | 1,320 | 1,290 | 1,290 | 356,000 |
| 1997/09/30 | 1,360 | 1,370 | 1,340 | 1,350 | 224,000 |
| 1997/09/29 | 1,340 | 1,380 | 1,310 | 1,370 | 446,000 |
| 1997/09/26 | 1,280 | 1,350 | 1,260 | 1,330 | 849,000 |
| 1997/09/25 | 1,310 | 1,330 | 1,190 | 1,240 | 1,162,000 |
| 1997/09/24 | 1,380 | 1,400 | 1,350 | 1,390 | 413,000 |
| 1997/09/22 | 1,410 | 1,410 | 1,380 | 1,400 | 409,000 |
| 1997/09/19 | 1,430 | 1,430 | 1,420 | 1,420 | 167,000 |
| 1997/09/18 | 1,430 | 1,440 | 1,420 | 1,420 | 307,000 |
| 1997/09/17 | 1,450 | 1,460 | 1,430 | 1,430 | 217,000 |
| 1997/09/16 | 1,420 | 1,450 | 1,410 | 1,440 | 267,000 |
| 1997/09/12 | 1,400 | 1,430 | 1,400 | 1,430 | 662,000 |
| 1997/09/11 | 1,410 | 1,430 | 1,390 | 1,430 | 335,000 |
| 1997/09/10 | 1,430 | 1,440 | 1,420 | 1,430 | 203,000 |
| 1997/09/09 | 1,430 | 1,450 | 1,420 | 1,440 | 185,000 |
| 1997/09/08 | 1,430 | 1,450 | 1,400 | 1,440 | 273,000 |
| 1997/09/05 | 1,400 | 1,430 | 1,360 | 1,430 | 914,000 |
| 1997/09/04 | 1,480 | 1,480 | 1,390 | 1,420 | 746,000 |
| 1997/09/03 | 1,500 | 1,510 | 1,480 | 1,500 | 939,000 |
| 1997/09/02 | 1,440 | 1,480 | 1,440 | 1,470 | 590,000 |
| 1997/09/01 | 1,430 | 1,450 | 1,420 | 1,440 | 832,000 |
| 1997/08/29 | 1,400 | 1,420 | 1,380 | 1,410 | 884,000 |
| 1997/08/28 | 1,470 | 1,480 | 1,410 | 1,440 | 1,040,000 |
| 1997/08/27 | 1,450 | 1,480 | 1,440 | 1,460 | 1,372,000 |
| 1997/08/26 | 1,440 | 1,470 | 1,410 | 1,410 | 4,882,000 |
| 1997/08/25 | 1,540 | 1,540 | 1,540 | 1,540 | 230,000 |
| 1997/08/22 | 1,920 | 1,920 | 1,830 | 1,840 | 481,000 |
| 1997/08/21 | 1,940 | 1,950 | 1,930 | 1,940 | 186,000 |
| 1997/08/20 | 1,940 | 1,940 | 1,900 | 1,930 | 574,000 |
| 1997/08/19 | 1,950 | 1,980 | 1,900 | 1,910 | 451,000 |
| 1997/08/18 | 1,930 | 1,950 | 1,930 | 1,950 | 495,000 |
| 1997/08/15 | 2,050 | 2,060 | 1,990 | 1,990 | 913,000 |
| 1997/08/14 | 1,960 | 2,050 | 1,960 | 2,010 | 1,438,000 |
| 1997/08/13 | 1,950 | 1,970 | 1,920 | 1,930 | 693,000 |
| 1997/08/12 | 1,900 | 1,960 | 1,890 | 1,960 | 733,000 |
| 1997/08/11 | 1,900 | 1,950 | 1,890 | 1,920 | 297,000 |
| 1997/08/08 | 1,910 | 1,940 | 1,910 | 1,930 | 424,000 |
| 1997/08/07 | 2,040 | 2,040 | 1,940 | 1,940 | 1,215,000 |
| 1997/08/06 | 2,030 | 2,070 | 2,000 | 2,060 | 1,007,000 |
| 1997/08/05 | 2,080 | 2,100 | 2,000 | 2,030 | 1,461,000 |
| 1997/08/04 | 2,320 | 2,320 | 2,240 | 2,280 | 636,000 |
| 1997/08/01 | 2,350 | 2,350 | 2,300 | 2,340 | 802,000 |
| 1997/07/31 | 2,260 | 2,390 | 2,240 | 2,350 | 1,134,000 |
| 1997/07/30 | 2,250 | 2,290 | 2,230 | 2,270 | 963,000 |
| 1997/07/29 | 2,230 | 2,250 | 2,200 | 2,250 | 883,000 |
| 1997/07/28 | 2,190 | 2,240 | 2,190 | 2,240 | 1,399,000 |
| 1997/07/25 | 2,160 | 2,180 | 2,150 | 2,180 | 575,000 |
| 1997/07/24 | 2,100 | 2,150 | 2,100 | 2,150 | 524,000 |
| 1997/07/23 | 2,150 | 2,160 | 2,110 | 2,110 | 558,000 |
| 1997/07/22 | 2,140 | 2,150 | 2,100 | 2,120 | 507,000 |
| 1997/07/18 | 2,120 | 2,170 | 2,120 | 2,150 | 1,012,000 |
| 1997/07/17 | 2,130 | 2,180 | 2,120 | 2,130 | 1,645,000 |
| 1997/07/16 | 2,120 | 2,160 | 2,110 | 2,120 | 2,315,000 |
| 1997/07/15 | 2,130 | 2,130 | 2,070 | 2,070 | 1,462,000 |
| 1997/07/14 | 2,030 | 2,090 | 2,020 | 2,090 | 1,504,000 |
| 1997/07/11 | 2,010 | 2,030 | 1,960 | 2,030 | 1,427,000 |
| 1997/07/10 | 1,940 | 1,980 | 1,930 | 1,980 | 1,279,000 |
| 1997/07/09 | 1,920 | 1,930 | 1,900 | 1,920 | 625,000 |
| 1997/07/08 | 1,880 | 1,920 | 1,870 | 1,900 | 741,000 |
| 1997/07/07 | 1,870 | 1,870 | 1,840 | 1,870 | 325,000 |
| 1997/07/04 | 1,870 | 1,900 | 1,860 | 1,880 | 740,000 |
| 1997/07/03 | 1,840 | 1,860 | 1,830 | 1,860 | 213,000 |
| 1997/07/02 | 1,830 | 1,850 | 1,820 | 1,850 | 283,000 |
| 1997/07/01 | 1,890 | 1,890 | 1,850 | 1,860 | 362,000 |
| 1997/06/30 | 1,890 | 1,890 | 1,860 | 1,890 | 319,000 |
| 1997/06/27 | 1,830 | 1,870 | 1,800 | 1,860 | 996,000 |
| 1997/06/26 | 1,880 | 1,890 | 1,850 | 1,890 | 815,000 |
| 1997/06/25 | 1,930 | 1,940 | 1,850 | 1,890 | 2,444,000 |
| 1997/06/24 | 1,970 | 1,970 | 1,920 | 1,960 | 1,207,000 |
| 1997/06/23 | 2,010 | 2,010 | 1,990 | 2,010 | 116,000 |
| 1997/06/20 | 2,000 | 2,030 | 1,990 | 2,020 | 250,000 |
| 1997/06/19 | 2,030 | 2,040 | 1,990 | 2,030 | 496,000 |
| 1997/06/18 | 1,980 | 2,040 | 1,970 | 2,040 | 584,000 |
| 1997/06/17 | 1,980 | 1,990 | 1,960 | 1,980 | 346,000 |
| 1997/06/16 | 1,960 | 1,980 | 1,950 | 1,980 | 297,000 |
| 1997/06/13 | 2,010 | 2,020 | 1,940 | 1,940 | 637,000 |
| 1997/06/12 | 1,970 | 2,020 | 1,970 | 2,000 | 417,000 |
| 1997/06/11 | 2,010 | 2,020 | 1,970 | 1,970 | 754,000 |
| 1997/06/10 | 2,000 | 2,020 | 1,990 | 2,020 | 421,000 |
| 1997/06/09 | 2,030 | 2,030 | 1,980 | 2,020 | 479,000 |
| 1997/06/06 | 2,030 | 2,030 | 2,000 | 2,020 | 539,000 |
| 1997/06/05 | 2,060 | 2,080 | 2,030 | 2,050 | 1,056,000 |
| 1997/06/04 | 2,010 | 2,110 | 2,000 | 2,100 | 2,806,000 |
| 1997/06/03 | 1,950 | 2,010 | 1,950 | 2,010 | 2,494,000 |
| 1997/06/02 | 1,880 | 1,940 | 1,880 | 1,920 | 1,639,000 |
| 1997/05/30 | 1,880 | 1,890 | 1,850 | 1,860 | 850,000 |
| 1997/05/29 | 1,830 | 1,870 | 1,810 | 1,870 | 1,253,000 |
| 1997/05/28 | 1,840 | 1,860 | 1,810 | 1,850 | 1,710,000 |
| 1997/05/27 | 1,790 | 1,820 | 1,780 | 1,820 | 959,000 |
| 1997/05/26 | 1,770 | 1,810 | 1,750 | 1,790 | 1,237,000 |
| 1997/05/23 | 1,750 | 1,770 | 1,720 | 1,750 | 829,000 |
| 1997/05/22 | 1,720 | 1,780 | 1,710 | 1,740 | 5,359,000 |
| 1997/05/21 | 1,630 | 1,630 | 1,570 | 1,570 | 1,120,000 |
| 1997/05/20 | 1,670 | 1,680 | 1,590 | 1,610 | 1,018,000 |
| 1997/05/19 | 1,690 | 1,700 | 1,650 | 1,660 | 837,000 |
| 1997/05/16 | 1,710 | 1,730 | 1,700 | 1,710 | 186,000 |
| 1997/05/15 | 1,720 | 1,730 | 1,680 | 1,730 | 404,000 |
| 1997/05/14 | 1,700 | 1,750 | 1,700 | 1,750 | 349,000 |
| 1997/05/13 | 1,710 | 1,730 | 1,690 | 1,700 | 509,000 |
| 1997/05/12 | 1,660 | 1,690 | 1,630 | 1,690 | 1,071,000 |
| 1997/05/09 | 1,770 | 1,770 | 1,690 | 1,720 | 787,000 |
| 1997/05/08 | 1,770 | 1,780 | 1,760 | 1,780 | 385,000 |
| 1997/05/07 | 1,780 | 1,820 | 1,770 | 1,790 | 1,515,000 |
| 1997/05/06 | 1,760 | 1,780 | 1,760 | 1,770 | 786,000 |
| 1997/05/02 | 1,700 | 1,740 | 1,700 | 1,740 | 1,147,000 |
| 1997/05/01 | 1,720 | 1,740 | 1,670 | 1,680 | 971,000 |
| 1997/04/30 | 1,690 | 1,710 | 1,680 | 1,710 | 548,000 |
| 1997/04/28 | 1,670 | 1,690 | 1,670 | 1,680 | 233,000 |
| 1997/04/25 | 1,640 | 1,670 | 1,640 | 1,670 | 363,000 |
| 1997/04/24 | 1,660 | 1,670 | 1,650 | 1,670 | 470,000 |
| 1997/04/23 | 1,640 | 1,670 | 1,630 | 1,660 | 1,001,000 |
| 1997/04/22 | 1,620 | 1,640 | 1,610 | 1,630 | 394,000 |
| 1997/04/21 | 1,620 | 1,620 | 1,590 | 1,620 | 348,000 |
| 1997/04/18 | 1,610 | 1,630 | 1,600 | 1,630 | 229,000 |
| 1997/04/17 | 1,630 | 1,640 | 1,600 | 1,600 | 537,000 |
| 1997/04/16 | 1,650 | 1,650 | 1,620 | 1,630 | 506,000 |
| 1997/04/15 | 1,650 | 1,650 | 1,630 | 1,640 | 424,000 |
| 1997/04/14 | 1,660 | 1,660 | 1,630 | 1,650 | 427,000 |
| 1997/04/11 | 1,640 | 1,680 | 1,620 | 1,670 | 626,000 |
| 1997/04/10 | 1,670 | 1,690 | 1,650 | 1,650 | 452,000 |
| 1997/04/09 | 1,700 | 1,720 | 1,680 | 1,700 | 1,188,000 |
| 1997/04/08 | 1,680 | 1,700 | 1,670 | 1,700 | 1,139,000 |
| 1997/04/07 | 1,660 | 1,690 | 1,650 | 1,690 | 1,766,000 |
| 1997/04/04 | 1,600 | 1,650 | 1,600 | 1,640 | 1,035,000 |
| 1997/04/03 | 1,600 | 1,630 | 1,590 | 1,590 | 1,139,000 |
| 1997/04/02 | 1,550 | 1,590 | 1,550 | 1,590 | 450,000 |
| 1997/04/01 | 1,560 | 1,560 | 1,530 | 1,550 | 443,000 |
| 1997/03/31 | 1,560 | 1,570 | 1,550 | 1,560 | 199,000 |
| 1997/03/28 | 1,530 | 1,560 | 1,530 | 1,550 | 144,000 |
| 1997/03/27 | 1,590 | 1,590 | 1,540 | 1,550 | 334,000 |
| 1997/03/26 | 1,580 | 1,600 | 1,570 | 1,600 | 690,000 |
| 1997/03/25 | 1,560 | 1,580 | 1,560 | 1,580 | 641,000 |
| 1997/03/24 | 1,530 | 1,550 | 1,520 | 1,550 | 903,000 |
| 1997/03/21 | 1,530 | 1,530 | 1,500 | 1,530 | 417,000 |
| 1997/03/19 | 1,510 | 1,520 | 1,500 | 1,510 | 441,000 |
| 1997/03/18 | 1,490 | 1,510 | 1,490 | 1,510 | 443,000 |
| 1997/03/17 | 1,480 | 1,500 | 1,470 | 1,500 | 197,000 |
| 1997/03/14 | 1,470 | 1,490 | 1,460 | 1,480 | 405,000 |
| 1997/03/13 | 1,470 | 1,480 | 1,460 | 1,480 | 313,000 |
| 1997/03/12 | 1,470 | 1,480 | 1,450 | 1,470 | 246,000 |
| 1997/03/11 | 1,470 | 1,480 | 1,450 | 1,450 | 268,000 |
| 1997/03/10 | 1,460 | 1,470 | 1,450 | 1,460 | 258,000 |
| 1997/03/07 | 1,440 | 1,450 | 1,430 | 1,450 | 208,000 |
| 1997/03/06 | 1,470 | 1,470 | 1,440 | 1,460 | 448,000 |
| 1997/03/05 | 1,490 | 1,500 | 1,470 | 1,480 | 1,186,000 |
| 1997/03/04 | 1,460 | 1,480 | 1,460 | 1,470 | 1,641,000 |
| 1997/03/03 | 1,400 | 1,420 | 1,390 | 1,410 | 420,000 |
| 1997/02/28 | 1,450 | 1,450 | 1,410 | 1,410 | 317,000 |
| 1997/02/27 | 1,460 | 1,460 | 1,440 | 1,450 | 268,000 |
| 1997/02/26 | 1,460 | 1,480 | 1,450 | 1,460 | 540,000 |
| 1997/02/25 | 1,400 | 1,460 | 1,390 | 1,450 | 661,000 |
| 1997/02/24 | 1,390 | 1,420 | 1,380 | 1,400 | 403,000 |
| 1997/02/21 | 1,390 | 1,410 | 1,390 | 1,400 | 230,000 |
| 1997/02/20 | 1,430 | 1,440 | 1,410 | 1,430 | 249,000 |
| 1997/02/19 | 1,460 | 1,460 | 1,400 | 1,440 | 781,000 |
| 1997/02/18 | 1,480 | 1,500 | 1,470 | 1,470 | 300,000 |
| 1997/02/17 | 1,490 | 1,500 | 1,470 | 1,500 | 619,000 |
| 1997/02/14 | 1,480 | 1,500 | 1,460 | 1,490 | 770,000 |
| 1997/02/13 | 1,480 | 1,500 | 1,470 | 1,470 | 865,000 |
| 1997/02/12 | 1,440 | 1,480 | 1,440 | 1,460 | 1,167,000 |
| 1997/02/10 | 1,430 | 1,450 | 1,420 | 1,440 | 667,000 |
| 1997/02/07 | 1,430 | 1,450 | 1,410 | 1,430 | 975,000 |
| 1997/02/06 | 1,440 | 1,450 | 1,420 | 1,450 | 974,000 |
| 1997/02/05 | 1,470 | 1,480 | 1,440 | 1,460 | 1,035,000 |
| 1997/02/04 | 1,530 | 1,530 | 1,490 | 1,510 | 1,722,000 |
| 1997/02/03 | 1,590 | 1,600 | 1,530 | 1,540 | 990,000 |
| 1997/01/31 | 1,580 | 1,590 | 1,580 | 1,590 | 346,000 |
| 1997/01/30 | 1,610 | 1,620 | 1,560 | 1,560 | 1,480,000 |
| 1997/01/29 | 1,580 | 1,600 | 1,570 | 1,600 | 1,046,000 |
| 1997/01/28 | 1,570 | 1,590 | 1,560 | 1,580 | 336,000 |
| 1997/01/27 | 1,580 | 1,590 | 1,570 | 1,580 | 267,000 |
| 1997/01/24 | 1,570 | 1,590 | 1,560 | 1,580 | 404,000 |
| 1997/01/23 | 1,580 | 1,600 | 1,570 | 1,600 | 394,000 |
| 1997/01/22 | 1,560 | 1,590 | 1,560 | 1,580 | 581,000 |
| 1997/01/21 | 1,550 | 1,550 | 1,540 | 1,540 | 436,000 |
| 1997/01/20 | 1,570 | 1,570 | 1,530 | 1,550 | 352,000 |
| 1997/01/17 | 1,560 | 1,580 | 1,560 | 1,560 | 319,000 |
| 1997/01/16 | 1,550 | 1,570 | 1,550 | 1,560 | 573,000 |
| 1997/01/14 | 1,560 | 1,570 | 1,520 | 1,550 | 555,000 |
| 1997/01/13 | 1,580 | 1,590 | 1,560 | 1,580 | 645,000 |
| 1997/01/10 | 1,630 | 1,630 | 1,560 | 1,590 | 979,000 |
| 1997/01/09 | 1,600 | 1,650 | 1,580 | 1,610 | 1,407,000 |
| 1997/01/08 | 1,600 | 1,610 | 1,580 | 1,580 | 439,000 |
| 1997/01/07 | 1,620 | 1,630 | 1,590 | 1,590 | 262,000 |
| 1997/01/06 | 1,590 | 1,640 | 1,590 | 1,630 | 126,000 |