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 |
|---|---|---|---|---|---|
| 1990/12/28 | 802 | 816 | 801 | 815 | 206,000 |
| 1990/12/27 | 834 | 834 | 806 | 809 | 187,000 |
| 1990/12/26 | 810 | 839 | 810 | 834 | 182,000 |
| 1990/12/25 | 845 | 845 | 800 | 800 | 72,000 |
| 1990/12/21 | 860 | 860 | 846 | 852 | 82,000 |
| 1990/12/20 | 880 | 881 | 865 | 865 | 83,000 |
| 1990/12/19 | 890 | 890 | 875 | 879 | 131,000 |
| 1990/12/18 | 885 | 885 | 870 | 870 | 75,000 |
| 1990/12/17 | 880 | 880 | 875 | 880 | 125,000 |
| 1990/12/14 | 880 | 900 | 880 | 890 | 123,000 |
| 1990/12/13 | 885 | 890 | 870 | 890 | 140,000 |
| 1990/12/12 | 861 | 877 | 852 | 877 | 316,000 |
| 1990/12/11 | 869 | 869 | 845 | 850 | 166,000 |
| 1990/12/10 | 866 | 891 | 860 | 860 | 246,000 |
| 1990/12/07 | 865 | 865 | 849 | 860 | 243,000 |
| 1990/12/06 | 860 | 860 | 825 | 825 | 110,000 |
| 1990/12/05 | 850 | 850 | 810 | 843 | 141,000 |
| 1990/12/04 | 855 | 860 | 843 | 843 | 62,000 |
| 1990/12/03 | 860 | 885 | 860 | 885 | 121,000 |
| 1990/11/30 | 826 | 850 | 812 | 821 | 110,000 |
| 1990/11/29 | 850 | 850 | 820 | 832 | 158,000 |
| 1990/11/28 | 900 | 900 | 867 | 867 | 79,000 |
| 1990/11/27 | 915 | 925 | 900 | 905 | 117,000 |
| 1990/11/26 | 900 | 905 | 890 | 905 | 72,000 |
| 1990/11/22 | 873 | 880 | 865 | 880 | 62,000 |
| 1990/11/21 | 860 | 875 | 860 | 860 | 112,000 |
| 1990/11/20 | 915 | 915 | 880 | 880 | 50,000 |
| 1990/11/19 | 925 | 940 | 920 | 920 | 130,000 |
| 1990/11/16 | 940 | 940 | 920 | 924 | 41,000 |
| 1990/11/15 | 940 | 950 | 935 | 950 | 74,000 |
| 1990/11/14 | 952 | 955 | 939 | 940 | 40,000 |
| 1990/11/13 | 931 | 951 | 931 | 951 | 100,000 |
| 1990/11/09 | 911 | 920 | 909 | 915 | 203,000 |
| 1990/11/08 | 940 | 940 | 910 | 911 | 217,000 |
| 1990/11/07 | 970 | 970 | 950 | 950 | 100,000 |
| 1990/11/06 | 990 | 990 | 970 | 970 | 171,000 |
| 1990/11/05 | 980 | 1,010 | 980 | 980 | 105,000 |
| 1990/11/02 | 987 | 990 | 980 | 990 | 127,000 |
| 1990/11/01 | 1,030 | 1,030 | 990 | 997 | 248,000 |
| 1990/10/31 | 1,040 | 1,050 | 1,030 | 1,030 | 138,000 |
| 1990/10/30 | 1,060 | 1,060 | 1,030 | 1,040 | 209,000 |
| 1990/10/29 | 1,020 | 1,060 | 1,020 | 1,050 | 148,000 |
| 1990/10/26 | 1,050 | 1,060 | 1,030 | 1,030 | 196,000 |
| 1990/10/25 | 1,060 | 1,070 | 1,040 | 1,060 | 199,000 |
| 1990/10/24 | 1,070 | 1,080 | 1,030 | 1,050 | 319,000 |
| 1990/10/23 | 1,020 | 1,060 | 1,020 | 1,050 | 417,000 |
| 1990/10/22 | 1,000 | 1,020 | 990 | 990 | 440,000 |
| 1990/10/19 | 990 | 1,000 | 980 | 980 | 238,000 |
| 1990/10/18 | 980 | 981 | 961 | 980 | 69,000 |
| 1990/10/17 | 980 | 1,000 | 970 | 980 | 182,000 |
| 1990/10/16 | 999 | 1,000 | 990 | 990 | 99,000 |
| 1990/10/15 | 1,000 | 1,010 | 989 | 995 | 113,000 |
| 1990/10/12 | 950 | 990 | 950 | 990 | 65,000 |
| 1990/10/11 | 961 | 973 | 960 | 960 | 229,000 |
| 1990/10/09 | 1,040 | 1,040 | 1,000 | 1,000 | 197,000 |
| 1990/10/08 | 1,020 | 1,040 | 1,010 | 1,020 | 451,000 |
| 1990/10/05 | 956 | 1,030 | 956 | 992 | 262,000 |
| 1990/10/04 | 950 | 960 | 940 | 954 | 213,000 |
| 1990/10/03 | 975 | 975 | 940 | 940 | 393,000 |
| 1990/10/02 | 915 | 925 | 915 | 925 | 230,000 |
| 1990/10/01 | 850 | 850 | 820 | 825 | 260,000 |
| 1990/09/28 | 890 | 900 | 830 | 830 | 279,000 |
| 1990/09/27 | 920 | 950 | 900 | 900 | 354,000 |
| 1990/09/26 | 1,010 | 1,030 | 950 | 950 | 483,000 |
| 1990/09/25 | 1,030 | 1,030 | 999 | 999 | 191,000 |
| 1990/09/21 | 1,020 | 1,080 | 1,010 | 1,030 | 320,000 |
| 1990/09/20 | 1,030 | 1,050 | 1,020 | 1,030 | 209,000 |
| 1990/09/19 | 1,080 | 1,100 | 1,020 | 1,020 | 437,000 |
| 1990/09/18 | 1,050 | 1,060 | 1,000 | 1,060 | 440,000 |
| 1990/09/17 | 1,110 | 1,140 | 1,090 | 1,140 | 376,000 |
| 1990/09/14 | 1,210 | 1,250 | 1,200 | 1,210 | 193,000 |
| 1990/09/13 | 1,240 | 1,250 | 1,200 | 1,200 | 171,000 |
| 1990/09/12 | 1,230 | 1,240 | 1,220 | 1,230 | 91,000 |
| 1990/09/11 | 1,230 | 1,250 | 1,210 | 1,210 | 235,000 |
| 1990/09/10 | 1,190 | 1,260 | 1,190 | 1,240 | 145,000 |
| 1990/09/07 | 1,190 | 1,230 | 1,150 | 1,200 | 174,000 |
| 1990/09/06 | 1,190 | 1,210 | 1,180 | 1,210 | 131,000 |
| 1990/09/05 | 1,220 | 1,230 | 1,160 | 1,200 | 219,000 |
| 1990/09/04 | 1,290 | 1,340 | 1,240 | 1,240 | 151,000 |
| 1990/09/03 | 1,380 | 1,380 | 1,290 | 1,290 | 106,000 |
| 1990/08/31 | 1,320 | 1,420 | 1,320 | 1,390 | 331,000 |
| 1990/08/30 | 1,260 | 1,310 | 1,260 | 1,300 | 118,000 |
| 1990/08/29 | 1,280 | 1,290 | 1,250 | 1,250 | 79,000 |
| 1990/08/28 | 1,330 | 1,330 | 1,300 | 1,320 | 160,000 |
| 1990/08/27 | 1,250 | 1,290 | 1,230 | 1,280 | 116,000 |
| 1990/08/24 | 1,180 | 1,270 | 1,160 | 1,210 | 406,000 |
| 1990/08/23 | 1,200 | 1,200 | 1,200 | 1,200 | 89,000 |
| 1990/08/22 | 1,320 | 1,400 | 1,320 | 1,400 | 98,000 |
| 1990/08/21 | 1,460 | 1,480 | 1,430 | 1,450 | 250,000 |
| 1990/08/20 | 1,450 | 1,490 | 1,450 | 1,460 | 101,000 |
| 1990/08/17 | 1,450 | 1,500 | 1,450 | 1,500 | 269,000 |
| 1990/08/16 | 1,480 | 1,520 | 1,480 | 1,500 | 289,000 |
| 1990/08/15 | 1,410 | 1,550 | 1,410 | 1,510 | 385,000 |
| 1990/08/14 | 1,380 | 1,400 | 1,370 | 1,400 | 310,000 |
| 1990/08/13 | 1,410 | 1,430 | 1,370 | 1,380 | 246,000 |
| 1990/08/10 | 1,450 | 1,490 | 1,430 | 1,450 | 200,000 |
| 1990/08/09 | 1,520 | 1,520 | 1,450 | 1,460 | 208,000 |
| 1990/08/08 | 1,430 | 1,520 | 1,400 | 1,500 | 406,000 |
| 1990/08/07 | 1,400 | 1,500 | 1,400 | 1,440 | 247,000 |
| 1990/08/06 | 1,560 | 1,560 | 1,450 | 1,510 | 162,000 |
| 1990/08/03 | 1,600 | 1,630 | 1,580 | 1,580 | 240,000 |
| 1990/08/02 | 1,640 | 1,670 | 1,630 | 1,630 | 244,000 |
| 1990/08/01 | 1,690 | 1,690 | 1,630 | 1,680 | 368,000 |
| 1990/07/31 | 1,660 | 1,690 | 1,640 | 1,690 | 399,000 |
| 1990/07/30 | 1,670 | 1,680 | 1,640 | 1,670 | 179,000 |
| 1990/07/27 | 1,720 | 1,720 | 1,650 | 1,690 | 342,000 |
| 1990/07/26 | 1,700 | 1,730 | 1,700 | 1,730 | 404,000 |
| 1990/07/25 | 1,670 | 1,730 | 1,670 | 1,730 | 299,000 |
| 1990/07/24 | 1,680 | 1,700 | 1,670 | 1,680 | 489,000 |
| 1990/07/23 | 1,730 | 1,750 | 1,700 | 1,710 | 338,000 |
| 1990/07/20 | 1,710 | 1,770 | 1,700 | 1,750 | 1,291,000 |
| 1990/07/19 | 1,750 | 1,760 | 1,730 | 1,740 | 771,000 |
| 1990/07/18 | 1,740 | 1,770 | 1,730 | 1,750 | 1,379,000 |
| 1990/07/17 | 1,800 | 1,810 | 1,760 | 1,770 | 3,069,000 |
| 1990/07/16 | 1,760 | 1,810 | 1,750 | 1,780 | 6,447,000 |
| 1990/07/13 | 1,670 | 1,740 | 1,660 | 1,740 | 10,149,000 |
| 1990/07/12 | 1,630 | 1,650 | 1,620 | 1,640 | 482,000 |
| 1990/07/11 | 1,620 | 1,660 | 1,620 | 1,650 | 1,585,000 |
| 1990/07/10 | 1,620 | 1,670 | 1,600 | 1,650 | 2,417,000 |
| 1990/07/09 | 1,620 | 1,620 | 1,590 | 1,600 | 309,000 |
| 1990/07/06 | 1,650 | 1,650 | 1,610 | 1,620 | 1,334,000 |
| 1990/07/05 | 1,600 | 1,640 | 1,590 | 1,640 | 1,812,000 |
| 1990/07/04 | 1,630 | 1,630 | 1,580 | 1,580 | 1,062,000 |
| 1990/07/03 | 1,500 | 1,620 | 1,500 | 1,610 | 1,427,000 |
| 1990/07/02 | 1,500 | 1,520 | 1,500 | 1,520 | 122,000 |
| 1990/06/29 | 1,560 | 1,570 | 1,530 | 1,530 | 331,000 |
| 1990/06/28 | 1,530 | 1,560 | 1,530 | 1,560 | 309,000 |
| 1990/06/27 | 1,550 | 1,580 | 1,520 | 1,560 | 610,000 |
| 1990/06/26 | 1,460 | 1,500 | 1,450 | 1,500 | 293,000 |
| 1990/06/25 | 1,450 | 1,510 | 1,450 | 1,470 | 333,000 |
| 1990/06/22 | 1,450 | 1,540 | 1,450 | 1,520 | 483,000 |
| 1990/06/21 | 1,450 | 1,460 | 1,440 | 1,450 | 241,000 |
| 1990/06/20 | 1,440 | 1,460 | 1,430 | 1,460 | 213,000 |
| 1990/06/19 | 1,470 | 1,470 | 1,430 | 1,440 | 170,000 |
| 1990/06/18 | 1,490 | 1,510 | 1,480 | 1,490 | 93,000 |
| 1990/06/15 | 1,520 | 1,560 | 1,520 | 1,520 | 218,000 |
| 1990/06/14 | 1,540 | 1,560 | 1,540 | 1,550 | 209,000 |
| 1990/06/13 | 1,550 | 1,590 | 1,550 | 1,570 | 441,000 |
| 1990/06/12 | 1,470 | 1,560 | 1,470 | 1,550 | 733,000 |
| 1990/06/11 | 1,500 | 1,500 | 1,490 | 1,500 | 133,000 |
| 1990/06/08 | 1,480 | 1,530 | 1,480 | 1,530 | 327,000 |
| 1990/06/07 | 1,530 | 1,540 | 1,520 | 1,530 | 327,000 |
| 1990/06/06 | 1,570 | 1,570 | 1,540 | 1,560 | 441,000 |
| 1990/06/05 | 1,520 | 1,550 | 1,520 | 1,550 | 201,000 |
| 1990/06/04 | 1,550 | 1,550 | 1,530 | 1,530 | 128,000 |
| 1990/06/01 | 1,540 | 1,560 | 1,520 | 1,540 | 269,000 |
| 1990/05/31 | 1,600 | 1,600 | 1,530 | 1,560 | 630,000 |
| 1990/05/30 | 1,610 | 1,620 | 1,580 | 1,600 | 1,375,000 |
| 1990/05/29 | 1,620 | 1,650 | 1,560 | 1,570 | 2,994,000 |
| 1990/05/28 | 1,550 | 1,600 | 1,530 | 1,600 | 650,000 |
| 1990/05/25 | 1,570 | 1,570 | 1,550 | 1,560 | 570,000 |
| 1990/05/24 | 1,620 | 1,620 | 1,560 | 1,580 | 1,495,000 |
| 1990/05/23 | 1,580 | 1,620 | 1,570 | 1,590 | 4,946,000 |
| 1990/05/22 | 1,410 | 1,510 | 1,380 | 1,510 | 1,121,000 |
| 1990/05/21 | 1,380 | 1,420 | 1,380 | 1,420 | 63,000 |
| 1990/05/18 | 1,400 | 1,400 | 1,380 | 1,400 | 144,000 |
| 1990/05/17 | 1,380 | 1,390 | 1,370 | 1,390 | 63,000 |
| 1990/05/16 | 1,390 | 1,390 | 1,380 | 1,380 | 39,000 |
| 1990/05/15 | 1,420 | 1,420 | 1,390 | 1,390 | 67,000 |
| 1990/05/14 | 1,440 | 1,440 | 1,390 | 1,440 | 150,000 |
| 1990/05/11 | 1,390 | 1,420 | 1,370 | 1,420 | 127,000 |
| 1990/05/10 | 1,370 | 1,390 | 1,370 | 1,390 | 100,000 |
| 1990/05/09 | 1,410 | 1,410 | 1,370 | 1,390 | 223,000 |
| 1990/05/08 | 1,400 | 1,400 | 1,360 | 1,370 | 165,000 |
| 1990/05/07 | 1,380 | 1,400 | 1,380 | 1,380 | 37,000 |
| 1990/05/02 | 1,340 | 1,400 | 1,340 | 1,400 | 71,000 |
| 1990/05/01 | 1,330 | 1,350 | 1,320 | 1,340 | 78,000 |
| 1990/04/27 | 1,390 | 1,390 | 1,350 | 1,350 | 92,000 |
| 1990/04/26 | 1,380 | 1,390 | 1,370 | 1,370 | 61,000 |
| 1990/04/25 | 1,380 | 1,380 | 1,340 | 1,340 | 102,000 |
| 1990/04/24 | 1,420 | 1,420 | 1,340 | 1,370 | 100,000 |
| 1990/04/23 | 1,410 | 1,420 | 1,380 | 1,400 | 126,000 |
| 1990/04/20 | 1,410 | 1,420 | 1,390 | 1,400 | 128,000 |
| 1990/04/19 | 1,410 | 1,420 | 1,380 | 1,400 | 252,000 |
| 1990/04/18 | 1,390 | 1,420 | 1,370 | 1,370 | 203,000 |
| 1990/04/17 | 1,400 | 1,420 | 1,380 | 1,400 | 69,000 |
| 1990/04/16 | 1,400 | 1,420 | 1,400 | 1,400 | 205,000 |
| 1990/04/13 | 1,430 | 1,450 | 1,410 | 1,440 | 478,000 |
| 1990/04/12 | 1,410 | 1,450 | 1,410 | 1,440 | 1,288,000 |
| 1990/04/11 | 1,300 | 1,390 | 1,300 | 1,380 | 563,000 |
| 1990/04/10 | 1,290 | 1,300 | 1,270 | 1,290 | 131,000 |
| 1990/04/09 | 1,290 | 1,310 | 1,260 | 1,310 | 147,000 |
| 1990/04/06 | 1,180 | 1,280 | 1,180 | 1,280 | 170,000 |
| 1990/04/05 | 1,180 | 1,210 | 1,100 | 1,200 | 239,000 |
| 1990/04/04 | 1,290 | 1,330 | 1,200 | 1,220 | 211,000 |
| 1990/04/03 | 1,250 | 1,350 | 1,230 | 1,350 | 269,000 |
| 1990/04/02 | 1,300 | 1,300 | 1,250 | 1,250 | 82,000 |
| 1990/03/30 | 1,370 | 1,370 | 1,330 | 1,350 | 194,000 |
| 1990/03/29 | 1,380 | 1,380 | 1,360 | 1,360 | 198,000 |
| 1990/03/28 | 1,290 | 1,340 | 1,280 | 1,340 | 169,000 |
| 1990/03/27 | 1,310 | 1,320 | 1,270 | 1,270 | 168,000 |
| 1990/03/26 | 1,280 | 1,330 | 1,260 | 1,300 | 263,000 |
| 1990/03/23 | 1,200 | 1,290 | 1,200 | 1,240 | 161,000 |
| 1990/03/22 | 1,190 | 1,200 | 1,180 | 1,190 | 191,000 |
| 1990/03/20 | 1,300 | 1,330 | 1,200 | 1,250 | 136,000 |
| 1990/03/19 | 1,370 | 1,380 | 1,280 | 1,280 | 121,000 |
| 1990/03/16 | 1,400 | 1,440 | 1,380 | 1,380 | 97,000 |
| 1990/03/15 | 1,440 | 1,440 | 1,420 | 1,420 | 171,000 |
| 1990/03/14 | 1,450 | 1,460 | 1,430 | 1,460 | 222,000 |
| 1990/03/13 | 1,410 | 1,470 | 1,410 | 1,450 | 158,000 |
| 1990/03/12 | 1,420 | 1,430 | 1,400 | 1,430 | 161,000 |
| 1990/03/09 | 1,430 | 1,440 | 1,420 | 1,430 | 186,000 |
| 1990/03/08 | 1,420 | 1,440 | 1,400 | 1,440 | 122,000 |
| 1990/03/07 | 1,430 | 1,430 | 1,400 | 1,420 | 92,000 |
| 1990/03/06 | 1,450 | 1,470 | 1,430 | 1,430 | 115,000 |
| 1990/03/05 | 1,470 | 1,490 | 1,470 | 1,470 | 124,000 |
| 1990/03/02 | 1,450 | 1,470 | 1,430 | 1,430 | 362,000 |
| 1990/03/01 | 1,470 | 1,490 | 1,450 | 1,460 | 170,000 |
| 1990/02/28 | 1,450 | 1,480 | 1,450 | 1,480 | 122,000 |
| 1990/02/27 | 1,450 | 1,450 | 1,370 | 1,410 | 175,000 |
| 1990/02/26 | 1,450 | 1,450 | 1,350 | 1,420 | 139,000 |
| 1990/02/23 | 1,500 | 1,530 | 1,460 | 1,490 | 400,000 |
| 1990/02/22 | 1,460 | 1,510 | 1,440 | 1,510 | 195,000 |
| 1990/02/21 | 1,490 | 1,500 | 1,450 | 1,450 | 251,000 |
| 1990/02/20 | 1,500 | 1,500 | 1,490 | 1,500 | 148,000 |
| 1990/02/19 | 1,510 | 1,540 | 1,500 | 1,500 | 108,000 |
| 1990/02/16 | 1,540 | 1,540 | 1,520 | 1,540 | 236,000 |
| 1990/02/15 | 1,520 | 1,550 | 1,520 | 1,540 | 228,000 |
| 1990/02/14 | 1,530 | 1,530 | 1,520 | 1,520 | 116,000 |
| 1990/02/13 | 1,520 | 1,540 | 1,520 | 1,530 | 47,000 |
| 1990/02/09 | 1,550 | 1,550 | 1,520 | 1,520 | 177,000 |
| 1990/02/08 | 1,550 | 1,550 | 1,540 | 1,550 | 156,000 |
| 1990/02/07 | 1,560 | 1,560 | 1,550 | 1,550 | 64,000 |
| 1990/02/06 | 1,550 | 1,570 | 1,550 | 1,550 | 273,000 |
| 1990/02/05 | 1,540 | 1,560 | 1,540 | 1,550 | 322,000 |
| 1990/02/02 | 1,560 | 1,580 | 1,540 | 1,540 | 431,000 |
| 1990/02/01 | 1,600 | 1,620 | 1,570 | 1,580 | 1,215,000 |
| 1990/01/31 | 1,550 | 1,590 | 1,550 | 1,590 | 522,000 |
| 1990/01/30 | 1,600 | 1,600 | 1,550 | 1,570 | 861,000 |
| 1990/01/29 | 1,590 | 1,620 | 1,570 | 1,600 | 1,390,000 |
| 1990/01/26 | 1,560 | 1,580 | 1,560 | 1,570 | 451,000 |
| 1990/01/25 | 1,540 | 1,560 | 1,510 | 1,560 | 327,000 |
| 1990/01/24 | 1,540 | 1,560 | 1,500 | 1,500 | 186,000 |
| 1990/01/23 | 1,530 | 1,540 | 1,490 | 1,540 | 250,000 |
| 1990/01/22 | 1,560 | 1,560 | 1,540 | 1,540 | 76,000 |
| 1990/01/19 | 1,550 | 1,550 | 1,500 | 1,550 | 87,000 |
| 1990/01/18 | 1,570 | 1,570 | 1,480 | 1,540 | 311,000 |
| 1990/01/17 | 1,560 | 1,570 | 1,540 | 1,570 | 139,000 |
| 1990/01/16 | 1,560 | 1,570 | 1,500 | 1,520 | 211,000 |
| 1990/01/12 | 1,560 | 1,600 | 1,560 | 1,590 | 798,000 |
| 1990/01/11 | 1,550 | 1,560 | 1,530 | 1,560 | 438,000 |
| 1990/01/10 | 1,550 | 1,550 | 1,510 | 1,550 | 289,000 |
| 1990/01/09 | 1,530 | 1,550 | 1,520 | 1,550 | 250,000 |
| 1990/01/08 | 1,560 | 1,560 | 1,520 | 1,520 | 151,000 |
| 1990/01/05 | 1,560 | 1,560 | 1,520 | 1,530 | 257,000 |
| 1990/01/04 | 1,540 | 1,540 | 1,510 | 1,540 | 75,000 |