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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,214 | 1,217 | 1,165 | 1,194 | 2,528,000 |
| 2009/12/29 | 1,225 | 1,232 | 1,210 | 1,224 | 2,163,000 |
| 2009/12/28 | 1,199 | 1,228 | 1,196 | 1,224 | 1,541,000 |
| 2009/12/25 | 1,190 | 1,193 | 1,168 | 1,187 | 1,247,000 |
| 2009/12/24 | 1,184 | 1,196 | 1,176 | 1,185 | 1,583,000 |
| 2009/12/22 | 1,164 | 1,165 | 1,145 | 1,164 | 1,508,000 |
| 2009/12/21 | 1,152 | 1,171 | 1,133 | 1,134 | 2,003,000 |
| 2009/12/18 | 1,090 | 1,133 | 1,075 | 1,132 | 2,619,000 |
| 2009/12/17 | 1,105 | 1,109 | 1,083 | 1,102 | 1,222,000 |
| 2009/12/16 | 1,105 | 1,113 | 1,076 | 1,088 | 1,334,000 |
| 2009/12/15 | 1,075 | 1,102 | 1,068 | 1,096 | 1,341,000 |
| 2009/12/14 | 1,078 | 1,094 | 1,068 | 1,093 | 1,284,000 |
| 2009/12/11 | 1,047 | 1,099 | 1,041 | 1,093 | 6,189,000 |
| 2009/12/10 | 1,008 | 1,033 | 995 | 1,007 | 1,109,000 |
| 2009/12/09 | 1,022 | 1,033 | 1,014 | 1,028 | 1,458,000 |
| 2009/12/08 | 1,028 | 1,053 | 1,026 | 1,044 | 1,415,000 |
| 2009/12/07 | 1,032 | 1,073 | 1,031 | 1,056 | 2,160,000 |
| 2009/12/04 | 999 | 1,012 | 981 | 1,012 | 1,622,000 |
| 2009/12/03 | 980 | 1,002 | 962 | 999 | 3,010,000 |
| 2009/12/02 | 897 | 929 | 882 | 923 | 1,836,000 |
| 2009/12/01 | 877 | 898 | 852 | 895 | 1,913,000 |
| 2009/11/30 | 860 | 900 | 860 | 887 | 1,919,000 |
| 2009/11/27 | 885 | 894 | 843 | 848 | 2,072,000 |
| 2009/11/26 | 860 | 886 | 856 | 875 | 1,334,000 |
| 2009/11/25 | 876 | 892 | 866 | 880 | 1,776,000 |
| 2009/11/24 | 930 | 934 | 888 | 890 | 1,237,000 |
| 2009/11/20 | 881 | 921 | 867 | 920 | 2,065,000 |
| 2009/11/19 | 947 | 948 | 902 | 911 | 1,895,000 |
| 2009/11/18 | 953 | 968 | 928 | 937 | 1,576,000 |
| 2009/11/17 | 992 | 1,007 | 962 | 963 | 1,418,000 |
| 2009/11/16 | 979 | 984 | 951 | 984 | 1,650,000 |
| 2009/11/13 | 959 | 969 | 934 | 961 | 1,747,000 |
| 2009/11/12 | 990 | 1,000 | 965 | 966 | 1,846,000 |
| 2009/11/11 | 995 | 1,003 | 982 | 985 | 1,059,000 |
| 2009/11/10 | 975 | 1,012 | 975 | 994 | 3,768,000 |
| 2009/11/09 | 989 | 989 | 927 | 942 | 2,673,000 |
| 2009/11/06 | 985 | 994 | 978 | 988 | 1,092,000 |
| 2009/11/05 | 977 | 981 | 945 | 965 | 1,349,000 |
| 2009/11/04 | 982 | 994 | 971 | 974 | 1,326,000 |
| 2009/11/02 | 994 | 997 | 979 | 983 | 2,364,000 |
| 2009/10/30 | 1,028 | 1,052 | 1,020 | 1,044 | 1,580,000 |
| 2009/10/29 | 993 | 1,012 | 988 | 1,008 | 2,232,000 |
| 2009/10/28 | 1,033 | 1,040 | 1,005 | 1,013 | 977,000 |
| 2009/10/27 | 1,039 | 1,048 | 1,028 | 1,036 | 917,000 |
| 2009/10/26 | 1,050 | 1,063 | 1,049 | 1,059 | 1,048,000 |
| 2009/10/23 | 1,073 | 1,080 | 1,054 | 1,070 | 1,114,000 |
| 2009/10/22 | 1,047 | 1,065 | 1,038 | 1,064 | 1,988,000 |
| 2009/10/21 | 1,087 | 1,097 | 1,070 | 1,072 | 2,087,000 |
| 2009/10/20 | 1,130 | 1,133 | 1,115 | 1,120 | 980,000 |
| 2009/10/19 | 1,096 | 1,114 | 1,079 | 1,104 | 1,170,000 |
| 2009/10/16 | 1,124 | 1,132 | 1,096 | 1,116 | 1,676,000 |
| 2009/10/15 | 1,114 | 1,125 | 1,100 | 1,107 | 2,201,000 |
| 2009/10/14 | 1,100 | 1,100 | 1,063 | 1,077 | 1,296,000 |
| 2009/10/13 | 1,081 | 1,098 | 1,076 | 1,093 | 1,205,000 |
| 2009/10/09 | 1,025 | 1,066 | 1,020 | 1,061 | 2,794,000 |
| 2009/10/08 | 1,015 | 1,022 | 1,001 | 1,019 | 1,766,000 |
| 2009/10/07 | 967 | 986 | 963 | 983 | 1,366,000 |
| 2009/10/06 | 955 | 973 | 943 | 954 | 1,593,000 |
| 2009/10/05 | 966 | 968 | 941 | 950 | 1,395,000 |
| 2009/10/02 | 992 | 996 | 964 | 976 | 2,078,000 |
| 2009/10/01 | 1,050 | 1,073 | 1,028 | 1,032 | 1,784,000 |
| 2009/09/30 | 1,057 | 1,075 | 1,055 | 1,059 | 1,340,000 |
| 2009/09/29 | 1,050 | 1,071 | 1,043 | 1,063 | 2,158,000 |
| 2009/09/28 | 1,059 | 1,060 | 1,013 | 1,024 | 2,177,000 |
| 2009/09/25 | 1,052 | 1,086 | 1,045 | 1,081 | 3,019,000 |
| 2009/09/24 | 1,043 | 1,060 | 1,026 | 1,057 | 1,804,000 |
| 2009/09/18 | 1,041 | 1,041 | 1,008 | 1,023 | 1,546,000 |
| 2009/09/17 | 1,059 | 1,065 | 1,046 | 1,065 | 1,168,000 |
| 2009/09/16 | 1,043 | 1,071 | 1,033 | 1,037 | 1,863,000 |
| 2009/09/15 | 1,049 | 1,059 | 1,011 | 1,031 | 2,080,000 |
| 2009/09/14 | 1,088 | 1,088 | 1,035 | 1,038 | 2,265,000 |
| 2009/09/11 | 1,107 | 1,115 | 1,088 | 1,105 | 4,832,000 |
| 2009/09/10 | 1,093 | 1,116 | 1,082 | 1,114 | 1,858,000 |
| 2009/09/09 | 1,108 | 1,125 | 1,073 | 1,080 | 1,815,000 |
| 2009/09/08 | 1,081 | 1,108 | 1,069 | 1,107 | 1,999,000 |
| 2009/09/07 | 1,068 | 1,090 | 1,068 | 1,089 | 2,115,000 |
| 2009/09/04 | 1,060 | 1,071 | 1,044 | 1,055 | 1,963,000 |
| 2009/09/03 | 1,064 | 1,069 | 1,043 | 1,054 | 1,310,000 |
| 2009/09/02 | 1,051 | 1,061 | 1,047 | 1,061 | 2,602,000 |
| 2009/09/01 | 1,081 | 1,119 | 1,077 | 1,091 | 3,161,000 |
| 2009/08/31 | 1,139 | 1,161 | 1,097 | 1,110 | 2,244,000 |
| 2009/08/28 | 1,159 | 1,163 | 1,123 | 1,134 | 2,227,000 |
| 2009/08/27 | 1,169 | 1,173 | 1,127 | 1,139 | 1,825,000 |
| 2009/08/26 | 1,172 | 1,180 | 1,153 | 1,174 | 1,232,000 |
| 2009/08/25 | 1,190 | 1,205 | 1,163 | 1,165 | 1,667,000 |
| 2009/08/24 | 1,172 | 1,205 | 1,168 | 1,198 | 2,485,000 |
| 2009/08/21 | 1,168 | 1,169 | 1,115 | 1,132 | 1,975,000 |
| 2009/08/20 | 1,179 | 1,183 | 1,142 | 1,158 | 2,615,000 |
| 2009/08/19 | 1,183 | 1,209 | 1,173 | 1,179 | 2,363,000 |
| 2009/08/18 | 1,156 | 1,178 | 1,141 | 1,163 | 1,948,000 |
| 2009/08/17 | 1,205 | 1,215 | 1,172 | 1,175 | 1,876,000 |
| 2009/08/14 | 1,227 | 1,249 | 1,208 | 1,225 | 3,162,000 |
| 2009/08/13 | 1,209 | 1,224 | 1,204 | 1,209 | 1,984,000 |
| 2009/08/12 | 1,189 | 1,223 | 1,163 | 1,188 | 2,594,000 |
| 2009/08/11 | 1,204 | 1,217 | 1,184 | 1,190 | 3,287,000 |
| 2009/08/10 | 1,261 | 1,267 | 1,213 | 1,224 | 3,336,000 |
| 2009/08/07 | 1,277 | 1,279 | 1,185 | 1,221 | 4,350,000 |
| 2009/08/06 | 1,224 | 1,281 | 1,224 | 1,276 | 2,813,000 |
| 2009/08/05 | 1,296 | 1,305 | 1,239 | 1,244 | 1,823,000 |
| 2009/08/04 | 1,331 | 1,343 | 1,296 | 1,305 | 1,706,000 |
| 2009/08/03 | 1,288 | 1,318 | 1,276 | 1,305 | 1,322,000 |
| 2009/07/31 | 1,290 | 1,295 | 1,256 | 1,295 | 1,587,000 |
| 2009/07/30 | 1,281 | 1,289 | 1,242 | 1,250 | 1,528,000 |
| 2009/07/29 | 1,234 | 1,294 | 1,222 | 1,261 | 2,386,000 |
| 2009/07/28 | 1,297 | 1,298 | 1,208 | 1,218 | 2,829,000 |
| 2009/07/27 | 1,263 | 1,295 | 1,261 | 1,285 | 1,459,000 |
| 2009/07/24 | 1,216 | 1,252 | 1,215 | 1,247 | 2,217,000 |
| 2009/07/23 | 1,160 | 1,202 | 1,155 | 1,195 | 1,865,000 |
| 2009/07/22 | 1,172 | 1,181 | 1,150 | 1,166 | 1,284,000 |
| 2009/07/21 | 1,147 | 1,176 | 1,135 | 1,175 | 1,355,000 |
| 2009/07/17 | 1,139 | 1,146 | 1,096 | 1,104 | 1,420,000 |
| 2009/07/16 | 1,139 | 1,173 | 1,121 | 1,129 | 2,247,000 |
| 2009/07/15 | 1,078 | 1,113 | 1,071 | 1,111 | 2,854,000 |
| 2009/07/14 | 1,023 | 1,061 | 1,019 | 1,059 | 1,484,000 |
| 2009/07/13 | 1,056 | 1,070 | 983 | 993 | 1,846,000 |
| 2009/07/10 | 1,042 | 1,064 | 1,016 | 1,055 | 2,224,000 |
| 2009/07/09 | 1,005 | 1,039 | 990 | 1,026 | 1,573,000 |
| 2009/07/08 | 1,039 | 1,046 | 1,023 | 1,025 | 1,478,000 |
| 2009/07/07 | 1,059 | 1,061 | 1,026 | 1,038 | 1,167,000 |
| 2009/07/06 | 1,056 | 1,063 | 1,015 | 1,039 | 1,922,000 |
| 2009/07/03 | 1,054 | 1,080 | 1,035 | 1,076 | 943,000 |
| 2009/07/02 | 1,063 | 1,089 | 1,063 | 1,074 | 1,049,000 |
| 2009/07/01 | 1,060 | 1,098 | 1,045 | 1,079 | 1,324,000 |
| 2009/06/30 | 1,051 | 1,076 | 1,045 | 1,064 | 1,542,000 |
| 2009/06/29 | 1,064 | 1,069 | 1,016 | 1,022 | 1,249,000 |
| 2009/06/26 | 1,041 | 1,054 | 1,019 | 1,051 | 1,929,000 |
| 2009/06/25 | 979 | 1,059 | 966 | 1,041 | 3,694,000 |
| 2009/06/24 | 931 | 961 | 931 | 959 | 1,109,000 |
| 2009/06/23 | 963 | 963 | 935 | 941 | 1,375,000 |
| 2009/06/22 | 952 | 987 | 946 | 983 | 873,000 |
| 2009/06/19 | 967 | 980 | 943 | 959 | 1,313,000 |
| 2009/06/18 | 998 | 998 | 963 | 984 | 1,097,000 |
| 2009/06/17 | 972 | 1,007 | 961 | 997 | 1,376,000 |
| 2009/06/16 | 985 | 989 | 968 | 969 | 1,435,000 |
| 2009/06/15 | 1,046 | 1,047 | 1,001 | 1,008 | 1,615,000 |
| 2009/06/12 | 1,018 | 1,053 | 999 | 1,042 | 5,364,000 |
| 2009/06/11 | 1,001 | 1,013 | 983 | 996 | 1,102,000 |
| 2009/06/10 | 975 | 996 | 966 | 991 | 1,625,000 |
| 2009/06/09 | 1,010 | 1,014 | 963 | 973 | 2,527,000 |
| 2009/06/08 | 1,009 | 1,042 | 1,009 | 1,022 | 1,150,000 |
| 2009/06/05 | 1,000 | 1,015 | 986 | 1,011 | 1,457,000 |
| 2009/06/04 | 975 | 1,005 | 973 | 990 | 1,141,000 |
| 2009/06/03 | 990 | 1,005 | 981 | 985 | 1,901,000 |
| 2009/06/02 | 1,019 | 1,020 | 978 | 993 | 3,255,000 |
| 2009/06/01 | 990 | 1,011 | 975 | 997 | 2,862,000 |
| 2009/05/29 | 966 | 998 | 947 | 991 | 4,059,000 |
| 2009/05/28 | 850 | 957 | 846 | 946 | 5,575,000 |
| 2009/05/27 | 846 | 860 | 843 | 857 | 2,235,000 |
| 2009/05/26 | 833 | 837 | 814 | 826 | 924,000 |
| 2009/05/25 | 839 | 859 | 820 | 840 | 1,899,000 |
| 2009/05/22 | 799 | 841 | 795 | 838 | 2,345,000 |
| 2009/05/21 | 812 | 814 | 798 | 811 | 1,246,000 |
| 2009/05/20 | 789 | 816 | 785 | 812 | 2,236,000 |
| 2009/05/19 | 813 | 824 | 798 | 809 | 2,155,000 |
| 2009/05/18 | 767 | 804 | 750 | 793 | 2,896,000 |
| 2009/05/15 | 740 | 813 | 735 | 787 | 3,704,000 |
| 2009/05/14 | 779 | 780 | 748 | 756 | 1,179,000 |
| 2009/05/13 | 805 | 815 | 780 | 789 | 1,356,000 |
| 2009/05/12 | 813 | 824 | 802 | 811 | 1,599,000 |
| 2009/05/11 | 822 | 831 | 809 | 820 | 1,509,000 |
| 2009/05/08 | 812 | 824 | 808 | 819 | 1,969,000 |
| 2009/05/07 | 825 | 834 | 807 | 834 | 2,998,000 |
| 2009/05/01 | 750 | 777 | 735 | 773 | 2,616,000 |
| 2009/04/30 | 715 | 752 | 715 | 749 | 2,548,000 |
| 2009/04/28 | 726 | 740 | 697 | 699 | 2,924,000 |
| 2009/04/27 | 734 | 735 | 703 | 716 | 1,680,000 |
| 2009/04/24 | 757 | 759 | 726 | 732 | 2,060,000 |
| 2009/04/23 | 745 | 760 | 725 | 754 | 2,940,000 |
| 2009/04/22 | 720 | 740 | 715 | 735 | 2,465,000 |
| 2009/04/21 | 691 | 709 | 689 | 709 | 2,201,000 |
| 2009/04/20 | 725 | 729 | 709 | 723 | 2,570,000 |
| 2009/04/17 | 732 | 752 | 726 | 745 | 2,494,000 |
| 2009/04/16 | 721 | 740 | 692 | 702 | 1,937,000 |
| 2009/04/15 | 719 | 723 | 697 | 705 | 2,024,000 |
| 2009/04/14 | 754 | 754 | 702 | 709 | 2,919,000 |
| 2009/04/13 | 755 | 769 | 727 | 734 | 3,802,000 |
| 2009/04/10 | 787 | 794 | 753 | 769 | 2,493,000 |
| 2009/04/09 | 749 | 765 | 745 | 765 | 3,234,000 |
| 2009/04/08 | 761 | 761 | 727 | 739 | 3,708,000 |
| 2009/04/07 | 816 | 817 | 788 | 791 | 2,118,000 |
| 2009/04/06 | 815 | 848 | 814 | 826 | 2,245,000 |
| 2009/04/03 | 821 | 827 | 780 | 805 | 2,192,000 |
| 2009/04/02 | 790 | 796 | 775 | 796 | 1,834,000 |
| 2009/04/01 | 760 | 771 | 740 | 770 | 1,720,000 |
| 2009/03/31 | 746 | 784 | 737 | 744 | 2,006,000 |
| 2009/03/30 | 807 | 812 | 749 | 752 | 2,251,000 |
| 2009/03/27 | 812 | 843 | 791 | 797 | 3,102,000 |
| 2009/03/26 | 752 | 802 | 747 | 802 | 2,494,000 |
| 2009/03/25 | 784 | 784 | 745 | 755 | 1,884,000 |
| 2009/03/24 | 775 | 784 | 741 | 774 | 2,455,000 |
| 2009/03/23 | 709 | 758 | 708 | 749 | 3,189,000 |
| 2009/03/19 | 732 | 736 | 698 | 708 | 4,543,000 |
| 2009/03/18 | 799 | 808 | 741 | 748 | 3,380,000 |
| 2009/03/17 | 767 | 779 | 743 | 779 | 2,486,000 |
| 2009/03/16 | 759 | 782 | 756 | 757 | 2,362,000 |
| 2009/03/13 | 759 | 766 | 746 | 760 | 5,517,000 |
| 2009/03/12 | 726 | 750 | 710 | 716 | 4,248,000 |
| 2009/03/11 | 688 | 731 | 680 | 726 | 4,474,000 |
| 2009/03/10 | 645 | 660 | 639 | 659 | 2,641,000 |
| 2009/03/09 | 648 | 657 | 621 | 637 | 3,542,000 |
| 2009/03/06 | 637 | 657 | 624 | 628 | 2,644,000 |
| 2009/03/05 | 650 | 697 | 646 | 656 | 4,367,000 |
| 2009/03/04 | 599 | 640 | 595 | 633 | 3,895,000 |
| 2009/03/03 | 565 | 608 | 559 | 606 | 2,904,000 |
| 2009/03/02 | 580 | 606 | 572 | 575 | 2,541,000 |
| 2009/02/27 | 562 | 602 | 555 | 590 | 3,268,000 |
| 2009/02/26 | 559 | 569 | 550 | 560 | 1,763,000 |
| 2009/02/25 | 537 | 563 | 525 | 561 | 2,507,000 |
| 2009/02/24 | 516 | 517 | 500 | 517 | 1,819,000 |
| 2009/02/23 | 492 | 532 | 483 | 526 | 2,556,000 |
| 2009/02/20 | 522 | 527 | 504 | 512 | 2,506,000 |
| 2009/02/19 | 540 | 542 | 521 | 527 | 1,936,000 |
| 2009/02/18 | 532 | 541 | 527 | 530 | 1,611,000 |
| 2009/02/17 | 551 | 567 | 540 | 545 | 1,590,000 |
| 2009/02/16 | 551 | 569 | 543 | 556 | 1,005,000 |
| 2009/02/13 | 574 | 574 | 550 | 558 | 2,639,000 |
| 2009/02/12 | 565 | 577 | 551 | 564 | 1,223,000 |
| 2009/02/10 | 609 | 609 | 564 | 579 | 1,785,000 |
| 2009/02/09 | 600 | 615 | 593 | 593 | 2,487,000 |
| 2009/02/06 | 592 | 597 | 566 | 579 | 1,575,000 |
| 2009/02/05 | 568 | 595 | 553 | 572 | 2,313,000 |
| 2009/02/04 | 545 | 580 | 533 | 574 | 2,941,000 |
| 2009/02/03 | 521 | 560 | 516 | 531 | 2,233,000 |
| 2009/02/02 | 501 | 526 | 496 | 511 | 1,564,000 |
| 2009/01/30 | 519 | 527 | 506 | 515 | 1,600,000 |
| 2009/01/29 | 542 | 560 | 529 | 535 | 3,166,000 |
| 2009/01/28 | 502 | 552 | 500 | 539 | 3,028,000 |
| 2009/01/27 | 500 | 535 | 494 | 508 | 5,017,000 |
| 2009/01/26 | 529 | 567 | 529 | 538 | 2,416,000 |
| 2009/01/23 | 587 | 587 | 543 | 546 | 3,219,000 |
| 2009/01/22 | 535 | 593 | 516 | 587 | 5,161,000 |
| 2009/01/21 | 487 | 545 | 482 | 535 | 3,515,000 |
| 2009/01/20 | 493 | 502 | 480 | 497 | 1,304,000 |
| 2009/01/19 | 500 | 508 | 493 | 502 | 1,139,000 |
| 2009/01/16 | 486 | 500 | 475 | 495 | 1,699,000 |
| 2009/01/15 | 485 | 488 | 480 | 480 | 1,966,000 |
| 2009/01/14 | 519 | 522 | 504 | 516 | 1,834,000 |
| 2009/01/13 | 526 | 526 | 513 | 518 | 1,238,000 |
| 2009/01/09 | 572 | 590 | 547 | 556 | 2,071,000 |
| 2009/01/08 | 627 | 628 | 569 | 571 | 4,503,000 |
| 2009/01/07 | 573 | 637 | 568 | 637 | 2,163,000 |
| 2009/01/06 | 520 | 542 | 520 | 537 | 1,199,000 |
| 2009/01/05 | 521 | 522 | 514 | 519 | 470,000 |