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
1986/12/27 1,250 1,250 1,190 1,230 146,000
1986/12/26 1,290 1,290 1,250 1,250 396,000
1986/12/25 1,300 1,300 1,270 1,270 282,000
1986/12/24 1,300 1,310 1,280 1,300 308,000
1986/12/23 1,310 1,320 1,290 1,310 320,000
1986/12/22 1,340 1,360 1,320 1,320 1,062,000
1986/12/19 1,320 1,330 1,290 1,330 599,000
1986/12/18 1,320 1,340 1,280 1,310 629,000
1986/12/17 1,310 1,330 1,280 1,320 1,198,000
1986/12/16 1,260 1,290 1,240 1,250 578,000
1986/12/15 1,260 1,270 1,220 1,260 126,000
1986/12/12 1,260 1,280 1,240 1,260 158,000
1986/12/11 1,260 1,280 1,240 1,250 193,000
1986/12/10 1,230 1,260 1,230 1,240 225,000
1986/12/09 1,250 1,260 1,230 1,230 107,000
1986/12/08 1,250 1,270 1,250 1,260 232,000
1986/12/06 1,260 1,270 1,250 1,250 141,000
1986/12/05 1,300 1,300 1,260 1,260 226,000
1986/12/04 1,290 1,310 1,250 1,310 642,000
1986/12/03 1,300 1,300 1,250 1,280 715,000
1986/12/02 1,270 1,300 1,270 1,300 197,000
1986/12/01 1,290 1,310 1,260 1,260 263,000
1986/11/29 1,290 1,300 1,280 1,290 107,000
1986/11/28 1,330 1,330 1,270 1,280 173,000
1986/11/27 1,310 1,330 1,300 1,330 277,000
1986/11/26 1,340 1,340 1,280 1,300 726,000
1986/11/25 1,380 1,380 1,340 1,340 814,000
1986/11/22 1,340 1,370 1,320 1,370 1,656,000
1986/11/21 1,300 1,340 1,270 1,300 1,664,000
1986/11/20 1,290 1,300 1,240 1,260 311,000
1986/11/19 1,260 1,310 1,250 1,270 1,250,000
1986/11/18 1,240 1,300 1,230 1,280 1,134,000
1986/11/17 1,220 1,250 1,210 1,210 581,000
1986/11/14 1,200 1,240 1,190 1,200 350,000
1986/11/13 1,230 1,240 1,210 1,210 436,000
1986/11/12 1,230 1,270 1,220 1,260 263,000
1986/11/11 1,260 1,270 1,230 1,230 310,000
1986/11/10 1,220 1,230 1,210 1,220 472,000
1986/11/07 1,210 1,280 1,190 1,240 767,000
1986/11/06 1,260 1,290 1,230 1,250 1,121,000
1986/11/05 1,320 1,340 1,260 1,260 1,115,000
1986/11/04 1,380 1,380 1,320 1,330 1,242,000
1986/11/01 1,360 1,380 1,350 1,370 2,812,000
1986/10/31 1,320 1,370 1,310 1,320 2,837,000
1986/10/30 1,320 1,340 1,290 1,300 1,890,000
1986/10/29 1,350 1,360 1,290 1,330 3,949,000
1986/10/28 1,330 1,370 1,290 1,310 2,368,000
1986/10/27 1,290 1,370 1,290 1,350 1,937,000
1986/10/25 1,360 1,390 1,310 1,310 2,428,000
1986/10/24 1,410 1,450 1,370 1,380 8,542,000
1986/10/23 1,240 1,390 1,230 1,370 9,907,000
1986/10/22 1,240 1,270 1,190 1,230 5,879,000
1986/10/21 1,150 1,230 1,130 1,230 4,350,000
1986/10/20 1,150 1,200 1,140 1,160 4,261,000
1986/10/17 1,180 1,180 1,120 1,180 5,036,000
1986/10/16 1,050 1,170 1,030 1,160 7,477,000
1986/10/15 982 1,040 980 1,010 723,000
1986/10/14 950 970 940 969 166,000
1986/10/13 960 960 940 940 89,000
1986/10/09 903 970 903 970 139,000
1986/10/08 911 920 895 905 80,000
1986/10/07 887 901 885 901 32,000
1986/10/06 893 920 885 885 44,000
1986/10/04 890 899 880 893 61,000
1986/10/03 881 905 881 899 55,000
1986/10/02 881 891 880 880 205,000
1986/10/01 910 915 880 880 89,000
1986/09/30 920 930 910 920 77,000
1986/09/29 949 950 920 920 71,000
1986/09/27 931 932 922 929 66,000
1986/09/26 930 950 921 921 176,000
1986/09/25 950 970 950 950 51,000
1986/09/24 978 980 960 960 75,000
1986/09/22 950 975 950 970 79,000
1986/09/19 980 980 970 970 43,000
1986/09/18 950 999 950 990 118,000
1986/09/17 920 950 920 940 51,000
1986/09/16 930 937 930 930 60,000
1986/09/12 939 940 929 937 81,000
1986/09/11 970 970 956 965 40,000
1986/09/10 963 983 963 975 276,000
1986/09/09 956 989 956 973 189,000
1986/09/08 970 975 943 950 51,000
1986/09/06 970 975 965 970 35,000
1986/09/05 965 990 965 990 216,000
1986/09/04 930 960 930 958 24,000
1986/09/03 941 941 910 926 50,000
1986/09/02 940 948 932 940 58,000
1986/09/01 950 951 940 940 31,000
1986/08/30 980 985 961 966 51,000
1986/08/29 990 992 985 990 113,000
1986/08/28 990 996 980 990 239,000
1986/08/27 995 995 980 981 175,000
1986/08/26 965 980 960 973 156,000
1986/08/25 955 969 950 955 110,000
1986/08/23 955 958 945 950 127,000
1986/08/22 920 930 920 920 70,000
1986/08/21 906 915 890 891 138,000
1986/08/20 904 921 901 920 126,000
1986/08/19 881 905 880 898 70,000
1986/08/18 880 880 871 880 76,000
1986/08/15 890 900 870 880 116,000
1986/08/14 908 908 880 888 114,000
1986/08/13 911 920 902 902 148,000
1986/08/12 938 940 920 920 42,000
1986/08/11 934 939 930 930 49,000
1986/08/08 949 950 910 916 185,000
1986/08/07 900 930 900 920 78,000
1986/08/06 911 920 901 905 46,000
1986/08/05 900 904 890 890 63,000
1986/08/02 915 925 914 924 38,000
1986/08/01 896 914 859 914 90,000
1986/07/31 901 901 895 895 98,000
1986/07/30 915 920 901 909 27,000
1986/07/29 930 931 905 905 86,000
1986/07/28 950 951 940 948 124,000
1986/07/26 921 945 921 945 132,000
1986/07/25 900 925 900 915 285,000
1986/07/24 900 910 895 895 126,000
1986/07/23 875 900 875 881 209,000
1986/07/22 870 890 870 880 193,000
1986/07/21 865 890 851 890 183,000
1986/07/19 890 895 850 850 206,000
1986/07/18 910 920 899 900 355,000
1986/07/17 930 930 920 926 183,000
1986/07/16 938 939 930 930 109,000
1986/07/15 934 950 934 950 82,000
1986/07/14 935 940 930 930 284,000
1986/07/11 910 941 910 930 397,000
1986/07/10 920 930 911 912 153,000
1986/07/09 947 949 921 930 110,000
1986/07/08 951 955 948 951 198,000
1986/07/07 969 970 950 951 90,000
1986/07/05 951 965 950 965 83,000
1986/07/04 980 980 950 950 399,000
1986/07/03 985 990 975 980 357,000
1986/07/02 990 991 978 980 216,000
1986/07/01 1,000 1,000 981 981 547,000
1986/06/30 1,010 1,010 990 990 396,000
1986/06/28 1,000 1,010 1,000 1,000 94,000
1986/06/27 1,030 1,030 999 999 424,000
1986/06/26 1,020 1,030 1,020 1,030 97,000
1986/06/25 1,040 1,050 1,000 1,000 267,000
1986/06/24 1,030 1,040 1,020 1,040 106,000
1986/06/23 1,030 1,050 1,020 1,030 242,000
1986/06/21 1,030 1,040 1,030 1,030 214,000
1986/06/20 1,060 1,060 1,020 1,040 219,000
1986/06/19 1,040 1,080 1,040 1,070 265,000
1986/06/18 1,050 1,060 1,030 1,030 122,000
1986/06/17 1,050 1,060 1,040 1,050 88,000
1986/06/16 1,060 1,080 1,050 1,060 121,000
1986/06/13 1,090 1,100 1,060 1,060 243,000
1986/06/12 1,090 1,090 1,080 1,080 118,000
1986/06/11 1,080 1,100 1,080 1,080 233,000
1986/06/10 1,090 1,110 1,080 1,080 176,000
1986/06/09 1,130 1,150 1,100 1,110 373,000
1986/06/07 1,080 1,150 1,080 1,120 284,000
1986/06/06 1,110 1,120 1,080 1,080 260,000
1986/06/05 1,120 1,130 1,110 1,130 223,000
1986/06/04 1,160 1,170 1,110 1,110 459,000
1986/06/03 1,180 1,180 1,150 1,160 620,000
1986/06/02 1,170 1,200 1,160 1,180 2,032,000
1986/05/31 1,170 1,180 1,140 1,140 1,816,000
1986/05/30 1,150 1,150 1,130 1,150 1,558,000
1986/05/29 1,080 1,170 1,070 1,130 2,383,000
1986/05/28 1,080 1,090 1,050 1,090 561,000
1986/05/27 1,080 1,100 1,060 1,070 522,000
1986/05/26 1,070 1,080 1,060 1,080 300,000
1986/05/24 1,080 1,080 1,050 1,080 306,000
1986/05/23 1,060 1,070 1,030 1,060 401,000
1986/05/22 1,050 1,060 1,010 1,050 432,000
1986/05/21 1,030 1,050 1,010 1,050 366,000
1986/05/20 1,000 1,000 991 1,000 74,000
1986/05/19 1,000 1,010 996 996 109,000
1986/05/17 990 999 986 996 177,000
1986/05/16 1,000 1,010 981 985 199,000
1986/05/15 1,020 1,030 1,010 1,020 87,000
1986/05/14 1,040 1,050 1,010 1,010 337,000
1986/05/13 990 1,010 990 1,010 145,000
1986/05/12 1,010 1,010 998 998 186,000
1986/05/09 1,010 1,030 990 998 382,000
1986/05/08 1,010 1,030 1,000 1,010 186,000
1986/05/07 1,010 1,050 1,000 1,030 198,000
1986/05/06 1,030 1,030 1,000 1,010 94,000
1986/05/02 1,050 1,060 1,040 1,050 294,000
1986/05/01 1,060 1,080 1,040 1,060 820,000
1986/04/30 1,030 1,080 1,030 1,060 1,007,000
1986/04/28 1,020 1,040 998 1,040 463,000
1986/04/26 1,020 1,020 1,000 1,020 573,000
1986/04/25 970 1,040 970 1,020 956,000
1986/04/24 972 982 972 975 98,000
1986/04/23 975 990 966 982 204,000
1986/04/22 990 998 979 993 181,000
1986/04/21 994 1,020 990 1,000 587,000
1986/04/19 965 990 961 990 71,000
1986/04/18 990 990 965 980 150,000
1986/04/17 990 999 980 990 319,000
1986/04/16 955 990 955 986 460,000
1986/04/15 962 980 960 965 167,000
1986/04/14 970 980 962 965 134,000
1986/04/11 951 960 951 960 59,000
1986/04/10 965 980 960 966 185,000
1986/04/09 1,010 1,020 970 980 782,000
1986/04/08 985 995 980 995 622,000
1986/04/07 960 980 960 980 338,000
1986/04/05 970 978 955 970 249,000
1986/04/04 957 1,010 957 980 2,488,000
1986/04/03 935 967 930 967 631,000
1986/04/02 920 965 910 915 367,000
1986/04/01 935 935 920 930 93,000
1986/03/31 926 940 920 935 51,000
1986/03/29 941 941 921 921 26,000
1986/03/28 935 965 935 939 125,000
1986/03/27 892 938 892 925 193,000
1986/03/26 895 903 891 896 201,000
1986/03/25 900 910 891 903 261,000
1986/03/24 900 905 891 891 278,000
1986/03/22 909 910 900 905 59,000
1986/03/20 901 915 901 913 147,000
1986/03/19 900 910 899 900 113,000
1986/03/18 915 920 910 914 104,000
1986/03/17 932 935 921 925 141,000
1986/03/15 914 920 908 908 89,000
1986/03/14 918 924 918 924 124,000
1986/03/13 929 929 920 923 113,000
1986/03/12 929 939 920 920 76,000
1986/03/11 940 940 922 928 99,000
1986/03/10 950 955 940 941 38,000
1986/03/07 941 960 938 955 188,000
1986/03/06 961 968 945 945 53,000
1986/03/05 945 970 945 960 113,000
1986/03/04 930 940 930 940 35,000
1986/03/03 920 925 915 921 76,000
1986/03/01 913 918 912 915 39,000
1986/02/28 921 925 911 923 87,000
1986/02/27 940 949 930 930 89,000
1986/02/26 940 964 940 964 90,000
1986/02/25 995 995 980 990 346,000
1986/02/24 975 1,010 975 995 850,000
1986/02/22 975 980 966 980 507,000
1986/02/21 930 980 930 980 577,000
1986/02/20 940 940 930 933 280,000
1986/02/19 935 950 933 942 120,000
1986/02/18 926 950 926 940 218,000
1986/02/17 930 935 920 935 86,000
1986/02/15 910 920 910 910 40,000
1986/02/14 905 920 905 911 70,000
1986/02/13 921 925 910 915 180,000
1986/02/12 931 940 920 930 126,000
1986/02/10 937 940 930 940 121,000
1986/02/07 949 949 930 935 298,000
1986/02/06 940 950 935 950 336,000
1986/02/05 925 942 925 938 127,000
1986/02/04 925 930 921 922 80,000
1986/02/03 938 940 925 925 163,000
1986/02/01 929 940 928 938 89,000
1986/01/31 930 941 920 926 72,000
1986/01/30 950 955 940 940 101,000
1986/01/29 980 980 950 950 465,000
1986/01/28 985 989 965 970 680,000
1986/01/27 970 985 957 984 736,000
1986/01/25 944 960 940 960 291,000
1986/01/24 930 935 925 934 140,000
1986/01/23 909 930 909 930 109,000
1986/01/22 900 920 900 905 99,000
1986/01/21 905 910 905 906 38,000
1986/01/20 910 920 902 905 33,000
1986/01/18 910 920 905 920 39,000
1986/01/17 920 925 919 920 114,000
1986/01/16 915 923 910 923 72,000
1986/01/14 880 897 880 895 57,000
1986/01/13 893 898 880 880 69,000
1986/01/10 899 900 895 895 53,000
1986/01/09 900 900 895 899 55,000
1986/01/08 901 905 901 901 74,000
1986/01/07 906 910 906 906 59,000
1986/01/06 914 920 913 913 76,000
1986/01/04 921 921 910 921 25,000

このページの先頭へ