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 |
|---|---|---|---|---|---|
| 1991/12/30 | 785 | 818 | 785 | 818 | 39,000 |
| 1991/12/27 | 805 | 805 | 795 | 795 | 41,000 |
| 1991/12/26 | 801 | 805 | 785 | 786 | 35,000 |
| 1991/12/25 | 801 | 801 | 782 | 800 | 60,000 |
| 1991/12/24 | 791 | 800 | 791 | 791 | 73,000 |
| 1991/12/20 | 791 | 800 | 790 | 790 | 68,000 |
| 1991/12/19 | 805 | 806 | 790 | 791 | 89,000 |
| 1991/12/18 | 823 | 833 | 820 | 823 | 33,000 |
| 1991/12/17 | 850 | 850 | 835 | 840 | 29,000 |
| 1991/12/16 | 853 | 853 | 830 | 830 | 62,000 |
| 1991/12/13 | 860 | 860 | 844 | 852 | 96,000 |
| 1991/12/12 | 805 | 850 | 805 | 850 | 77,000 |
| 1991/12/11 | 806 | 806 | 795 | 795 | 106,000 |
| 1991/12/10 | 825 | 825 | 805 | 805 | 12,000 |
| 1991/12/09 | 825 | 840 | 825 | 829 | 39,000 |
| 1991/12/06 | 840 | 840 | 830 | 830 | 111,000 |
| 1991/12/05 | 830 | 830 | 825 | 827 | 33,000 |
| 1991/12/04 | 800 | 830 | 800 | 825 | 32,000 |
| 1991/12/03 | 790 | 805 | 781 | 790 | 126,000 |
| 1991/12/02 | 792 | 795 | 780 | 780 | 136,000 |
| 1991/11/29 | 803 | 810 | 780 | 790 | 149,000 |
| 1991/11/28 | 830 | 830 | 801 | 801 | 122,000 |
| 1991/11/27 | 831 | 832 | 830 | 830 | 44,000 |
| 1991/11/26 | 840 | 840 | 830 | 831 | 50,000 |
| 1991/11/25 | 846 | 846 | 830 | 840 | 68,000 |
| 1991/11/22 | 845 | 845 | 830 | 830 | 77,000 |
| 1991/11/21 | 859 | 860 | 830 | 835 | 82,000 |
| 1991/11/20 | 849 | 849 | 835 | 844 | 65,000 |
| 1991/11/19 | 836 | 859 | 836 | 859 | 137,000 |
| 1991/11/18 | 834 | 840 | 830 | 835 | 113,000 |
| 1991/11/15 | 861 | 870 | 853 | 860 | 67,000 |
| 1991/11/14 | 881 | 881 | 860 | 860 | 119,000 |
| 1991/11/13 | 876 | 896 | 870 | 886 | 141,000 |
| 1991/11/12 | 890 | 895 | 870 | 872 | 131,000 |
| 1991/11/11 | 895 | 895 | 880 | 880 | 44,000 |
| 1991/11/08 | 901 | 910 | 895 | 900 | 200,000 |
| 1991/11/07 | 906 | 916 | 906 | 910 | 110,000 |
| 1991/11/06 | 915 | 920 | 900 | 916 | 131,000 |
| 1991/11/05 | 921 | 921 | 916 | 916 | 34,000 |
| 1991/11/01 | 931 | 931 | 920 | 920 | 163,000 |
| 1991/10/31 | 940 | 949 | 930 | 939 | 135,000 |
| 1991/10/30 | 970 | 970 | 937 | 938 | 235,000 |
| 1991/10/29 | 980 | 980 | 962 | 970 | 420,000 |
| 1991/10/28 | 965 | 982 | 954 | 960 | 663,000 |
| 1991/10/25 | 948 | 950 | 936 | 945 | 399,000 |
| 1991/10/24 | 935 | 969 | 910 | 948 | 946,000 |
| 1991/10/23 | 922 | 950 | 920 | 930 | 897,000 |
| 1991/10/22 | 856 | 930 | 856 | 906 | 718,000 |
| 1991/10/21 | 850 | 869 | 850 | 856 | 390,000 |
| 1991/10/18 | 821 | 860 | 820 | 840 | 872,000 |
| 1991/10/17 | 827 | 827 | 816 | 825 | 268,000 |
| 1991/10/16 | 838 | 838 | 809 | 820 | 387,000 |
| 1991/10/15 | 843 | 843 | 831 | 839 | 81,000 |
| 1991/10/14 | 849 | 849 | 835 | 835 | 73,000 |
| 1991/10/11 | 871 | 871 | 850 | 850 | 67,000 |
| 1991/10/09 | 871 | 871 | 863 | 863 | 124,000 |
| 1991/10/08 | 891 | 891 | 870 | 875 | 52,000 |
| 1991/10/07 | 914 | 914 | 895 | 900 | 181,000 |
| 1991/10/04 | 915 | 915 | 908 | 914 | 139,000 |
| 1991/10/03 | 890 | 905 | 889 | 905 | 305,000 |
| 1991/10/02 | 858 | 890 | 858 | 890 | 127,000 |
| 1991/10/01 | 859 | 860 | 848 | 848 | 171,000 |
| 1991/09/30 | 879 | 879 | 855 | 860 | 26,000 |
| 1991/09/27 | 874 | 885 | 861 | 869 | 140,000 |
| 1991/09/26 | 886 | 889 | 870 | 884 | 93,000 |
| 1991/09/25 | 877 | 879 | 874 | 876 | 57,000 |
| 1991/09/24 | 877 | 877 | 870 | 875 | 133,000 |
| 1991/09/20 | 870 | 875 | 864 | 867 | 98,000 |
| 1991/09/19 | 860 | 870 | 860 | 870 | 231,000 |
| 1991/09/18 | 850 | 865 | 846 | 850 | 220,000 |
| 1991/09/17 | 850 | 865 | 849 | 852 | 53,000 |
| 1991/09/13 | 821 | 835 | 821 | 826 | 141,000 |
| 1991/09/12 | 836 | 837 | 821 | 821 | 51,000 |
| 1991/09/11 | 845 | 848 | 831 | 831 | 53,000 |
| 1991/09/10 | 850 | 852 | 841 | 845 | 58,000 |
| 1991/09/09 | 848 | 865 | 848 | 850 | 113,000 |
| 1991/09/06 | 831 | 850 | 831 | 848 | 115,000 |
| 1991/09/05 | 825 | 829 | 822 | 823 | 62,000 |
| 1991/09/04 | 820 | 825 | 819 | 820 | 58,000 |
| 1991/09/03 | 805 | 810 | 805 | 810 | 60,000 |
| 1991/09/02 | 800 | 800 | 790 | 795 | 39,000 |
| 1991/08/30 | 784 | 795 | 784 | 795 | 52,000 |
| 1991/08/29 | 790 | 790 | 780 | 780 | 52,000 |
| 1991/08/28 | 790 | 790 | 786 | 790 | 32,000 |
| 1991/08/27 | 790 | 790 | 760 | 780 | 21,000 |
| 1991/08/26 | 795 | 795 | 780 | 780 | 56,000 |
| 1991/08/23 | 792 | 800 | 785 | 785 | 93,000 |
| 1991/08/22 | 806 | 807 | 770 | 782 | 393,000 |
| 1991/08/21 | 777 | 795 | 777 | 786 | 121,000 |
| 1991/08/20 | 760 | 778 | 760 | 770 | 65,000 |
| 1991/08/19 | 810 | 810 | 781 | 781 | 135,000 |
| 1991/08/16 | 836 | 839 | 800 | 809 | 122,000 |
| 1991/08/15 | 850 | 850 | 830 | 832 | 45,000 |
| 1991/08/14 | 850 | 850 | 840 | 850 | 52,000 |
| 1991/08/13 | 859 | 860 | 840 | 840 | 81,000 |
| 1991/08/12 | 875 | 875 | 859 | 859 | 145,000 |
| 1991/08/09 | 875 | 886 | 875 | 876 | 33,000 |
| 1991/08/08 | 885 | 886 | 885 | 885 | 12,000 |
| 1991/08/07 | 890 | 890 | 880 | 880 | 58,000 |
| 1991/08/06 | 890 | 901 | 882 | 882 | 31,000 |
| 1991/08/05 | 901 | 901 | 890 | 890 | 67,000 |
| 1991/08/02 | 907 | 907 | 901 | 901 | 30,000 |
| 1991/08/01 | 915 | 915 | 907 | 907 | 30,000 |
| 1991/07/31 | 917 | 925 | 908 | 910 | 58,000 |
| 1991/07/30 | 905 | 908 | 900 | 908 | 115,000 |
| 1991/07/29 | 910 | 910 | 900 | 900 | 128,000 |
| 1991/07/26 | 900 | 901 | 899 | 901 | 125,000 |
| 1991/07/25 | 920 | 920 | 900 | 900 | 41,000 |
| 1991/07/24 | 908 | 915 | 900 | 900 | 41,000 |
| 1991/07/23 | 895 | 900 | 890 | 895 | 33,000 |
| 1991/07/22 | 900 | 910 | 890 | 895 | 35,000 |
| 1991/07/19 | 936 | 938 | 910 | 910 | 19,000 |
| 1991/07/18 | 920 | 935 | 908 | 935 | 54,000 |
| 1991/07/17 | 938 | 938 | 921 | 938 | 91,000 |
| 1991/07/16 | 930 | 930 | 911 | 928 | 162,000 |
| 1991/07/15 | 930 | 930 | 910 | 920 | 46,000 |
| 1991/07/12 | 925 | 925 | 911 | 920 | 33,000 |
| 1991/07/11 | 911 | 928 | 895 | 895 | 39,000 |
| 1991/07/10 | 894 | 920 | 894 | 910 | 89,000 |
| 1991/07/09 | 849 | 890 | 810 | 855 | 249,000 |
| 1991/07/08 | 901 | 905 | 850 | 850 | 158,000 |
| 1991/07/05 | 935 | 935 | 906 | 906 | 81,000 |
| 1991/07/04 | 911 | 924 | 906 | 915 | 86,000 |
| 1991/07/03 | 961 | 969 | 929 | 929 | 105,000 |
| 1991/07/02 | 960 | 975 | 955 | 970 | 144,000 |
| 1991/07/01 | 944 | 965 | 936 | 965 | 219,000 |
| 1991/06/28 | 923 | 930 | 905 | 914 | 80,000 |
| 1991/06/27 | 905 | 921 | 900 | 903 | 122,000 |
| 1991/06/26 | 909 | 920 | 901 | 905 | 270,000 |
| 1991/06/25 | 934 | 934 | 892 | 897 | 247,000 |
| 1991/06/24 | 935 | 940 | 935 | 940 | 175,000 |
| 1991/06/21 | 929 | 940 | 928 | 935 | 132,000 |
| 1991/06/20 | 931 | 931 | 920 | 929 | 52,000 |
| 1991/06/19 | 946 | 950 | 925 | 940 | 109,000 |
| 1991/06/18 | 945 | 945 | 930 | 944 | 72,000 |
| 1991/06/17 | 941 | 941 | 932 | 935 | 101,000 |
| 1991/06/14 | 940 | 950 | 925 | 941 | 278,000 |
| 1991/06/13 | 923 | 938 | 920 | 935 | 243,000 |
| 1991/06/12 | 935 | 939 | 920 | 923 | 94,000 |
| 1991/06/11 | 935 | 940 | 928 | 930 | 81,000 |
| 1991/06/10 | 931 | 943 | 921 | 921 | 43,000 |
| 1991/06/07 | 915 | 941 | 912 | 941 | 235,000 |
| 1991/06/06 | 925 | 930 | 910 | 925 | 67,000 |
| 1991/06/05 | 941 | 945 | 930 | 930 | 94,000 |
| 1991/06/04 | 947 | 948 | 939 | 941 | 199,000 |
| 1991/06/03 | 955 | 955 | 947 | 947 | 153,000 |
| 1991/05/31 | 940 | 955 | 939 | 945 | 416,000 |
| 1991/05/30 | 955 | 955 | 940 | 943 | 128,000 |
| 1991/05/29 | 938 | 960 | 938 | 955 | 215,000 |
| 1991/05/28 | 1,010 | 1,010 | 928 | 928 | 335,000 |
| 1991/05/27 | 1,020 | 1,020 | 1,000 | 1,000 | 60,000 |
| 1991/05/24 | 1,010 | 1,020 | 1,000 | 1,020 | 83,000 |
| 1991/05/23 | 995 | 1,020 | 977 | 1,010 | 202,000 |
| 1991/05/22 | 1,000 | 1,000 | 975 | 975 | 78,000 |
| 1991/05/21 | 991 | 999 | 970 | 999 | 90,000 |
| 1991/05/20 | 1,010 | 1,010 | 992 | 1,000 | 72,000 |
| 1991/05/17 | 1,000 | 1,020 | 1,000 | 1,020 | 91,000 |
| 1991/05/16 | 1,020 | 1,020 | 981 | 990 | 217,000 |
| 1991/05/15 | 1,030 | 1,050 | 1,010 | 1,040 | 88,000 |
| 1991/05/14 | 1,050 | 1,050 | 1,030 | 1,050 | 155,000 |
| 1991/05/13 | 1,050 | 1,080 | 1,050 | 1,050 | 263,000 |
| 1991/05/10 | 1,080 | 1,100 | 1,060 | 1,070 | 241,000 |
| 1991/05/09 | 1,050 | 1,090 | 1,050 | 1,080 | 414,000 |
| 1991/05/08 | 1,070 | 1,080 | 1,060 | 1,060 | 279,000 |
| 1991/05/07 | 1,120 | 1,120 | 1,080 | 1,100 | 242,000 |
| 1991/05/02 | 1,130 | 1,130 | 1,100 | 1,120 | 429,000 |
| 1991/05/01 | 1,100 | 1,150 | 1,090 | 1,150 | 944,000 |
| 1991/04/30 | 1,090 | 1,110 | 1,080 | 1,100 | 318,000 |
| 1991/04/26 | 1,110 | 1,120 | 1,090 | 1,090 | 528,000 |
| 1991/04/25 | 1,160 | 1,160 | 1,110 | 1,110 | 760,000 |
| 1991/04/24 | 1,190 | 1,190 | 1,140 | 1,160 | 1,589,000 |
| 1991/04/23 | 1,100 | 1,170 | 1,080 | 1,170 | 1,993,000 |
| 1991/04/22 | 1,130 | 1,140 | 1,090 | 1,120 | 1,287,000 |
| 1991/04/19 | 1,090 | 1,160 | 1,060 | 1,120 | 4,123,000 |
| 1991/04/18 | 1,110 | 1,130 | 1,080 | 1,080 | 3,809,000 |
| 1991/04/17 | 1,000 | 1,090 | 1,000 | 1,090 | 2,100,000 |
| 1991/04/16 | 990 | 998 | 985 | 989 | 206,000 |
| 1991/04/15 | 980 | 980 | 975 | 980 | 141,000 |
| 1991/04/12 | 970 | 973 | 960 | 972 | 81,000 |
| 1991/04/11 | 951 | 965 | 950 | 950 | 102,000 |
| 1991/04/10 | 955 | 968 | 940 | 946 | 67,000 |
| 1991/04/09 | 961 | 961 | 945 | 945 | 73,000 |
| 1991/04/08 | 965 | 979 | 941 | 951 | 220,000 |
| 1991/04/05 | 939 | 964 | 939 | 964 | 98,000 |
| 1991/04/04 | 940 | 950 | 939 | 940 | 84,000 |
| 1991/04/03 | 950 | 953 | 941 | 945 | 131,000 |
| 1991/04/02 | 949 | 950 | 939 | 940 | 95,000 |
| 1991/04/01 | 955 | 955 | 940 | 950 | 32,000 |
| 1991/03/29 | 959 | 959 | 931 | 954 | 44,000 |
| 1991/03/28 | 950 | 960 | 950 | 959 | 78,000 |
| 1991/03/27 | 951 | 951 | 900 | 900 | 117,000 |
| 1991/03/26 | 979 | 979 | 940 | 940 | 140,000 |
| 1991/03/25 | 980 | 980 | 961 | 977 | 164,000 |
| 1991/03/22 | 965 | 990 | 965 | 970 | 206,000 |
| 1991/03/20 | 971 | 980 | 965 | 965 | 250,000 |
| 1991/03/19 | 996 | 1,000 | 986 | 986 | 229,000 |
| 1991/03/18 | 1,030 | 1,030 | 999 | 1,010 | 284,000 |
| 1991/03/15 | 1,000 | 1,020 | 995 | 1,020 | 223,000 |
| 1991/03/14 | 1,020 | 1,020 | 995 | 1,000 | 192,000 |
| 1991/03/13 | 1,010 | 1,010 | 1,000 | 1,010 | 197,000 |
| 1991/03/12 | 1,030 | 1,030 | 1,010 | 1,020 | 241,000 |
| 1991/03/11 | 1,020 | 1,040 | 1,010 | 1,030 | 640,000 |
| 1991/03/08 | 1,000 | 1,000 | 981 | 1,000 | 599,000 |
| 1991/03/07 | 960 | 1,020 | 960 | 994 | 1,479,000 |
| 1991/03/06 | 940 | 960 | 936 | 950 | 467,000 |
| 1991/03/05 | 903 | 931 | 903 | 930 | 138,000 |
| 1991/03/04 | 910 | 916 | 900 | 901 | 177,000 |
| 1991/03/01 | 928 | 936 | 916 | 916 | 134,000 |
| 1991/02/28 | 926 | 939 | 926 | 926 | 179,000 |
| 1991/02/27 | 914 | 930 | 914 | 916 | 154,000 |
| 1991/02/26 | 950 | 960 | 921 | 957 | 336,000 |
| 1991/02/25 | 909 | 945 | 896 | 944 | 455,000 |
| 1991/02/22 | 905 | 920 | 900 | 905 | 174,000 |
| 1991/02/21 | 922 | 930 | 910 | 915 | 252,000 |
| 1991/02/20 | 940 | 947 | 919 | 920 | 329,000 |
| 1991/02/19 | 969 | 979 | 935 | 940 | 518,000 |
| 1991/02/18 | 928 | 979 | 915 | 979 | 846,000 |
| 1991/02/15 | 863 | 909 | 863 | 898 | 447,000 |
| 1991/02/14 | 846 | 920 | 846 | 883 | 947,000 |
| 1991/02/13 | 830 | 860 | 825 | 845 | 465,000 |
| 1991/02/12 | 798 | 825 | 795 | 820 | 443,000 |
| 1991/02/08 | 770 | 789 | 770 | 788 | 154,000 |
| 1991/02/07 | 780 | 790 | 769 | 779 | 179,000 |
| 1991/02/06 | 785 | 805 | 780 | 780 | 235,000 |
| 1991/02/05 | 750 | 780 | 750 | 780 | 145,000 |
| 1991/02/04 | 735 | 751 | 735 | 749 | 39,000 |
| 1991/02/01 | 755 | 755 | 725 | 725 | 96,000 |
| 1991/01/31 | 763 | 765 | 740 | 751 | 66,000 |
| 1991/01/30 | 722 | 764 | 722 | 764 | 186,000 |
| 1991/01/29 | 722 | 726 | 720 | 726 | 107,000 |
| 1991/01/28 | 723 | 726 | 720 | 721 | 75,000 |
| 1991/01/25 | 714 | 737 | 714 | 730 | 196,000 |
| 1991/01/24 | 710 | 712 | 700 | 710 | 196,000 |
| 1991/01/23 | 714 | 714 | 705 | 705 | 157,000 |
| 1991/01/22 | 731 | 734 | 721 | 721 | 108,000 |
| 1991/01/21 | 763 | 763 | 740 | 741 | 99,000 |
| 1991/01/18 | 770 | 775 | 750 | 770 | 324,000 |
| 1991/01/17 | 716 | 772 | 716 | 760 | 567,000 |
| 1991/01/16 | 749 | 749 | 721 | 726 | 336,000 |
| 1991/01/14 | 769 | 770 | 750 | 769 | 154,000 |
| 1991/01/11 | 778 | 778 | 750 | 771 | 373,000 |
| 1991/01/10 | 776 | 779 | 766 | 771 | 190,000 |
| 1991/01/09 | 785 | 795 | 780 | 786 | 118,000 |
| 1991/01/08 | 800 | 805 | 781 | 785 | 198,000 |
| 1991/01/07 | 805 | 820 | 801 | 801 | 99,000 |
| 1991/01/04 | 815 | 815 | 795 | 795 | 197,000 |