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 |
---|---|---|---|---|---|
1993/12/30 | 840 | 853 | 840 | 853 | 25,000 |
1993/12/29 | 843 | 850 | 830 | 840 | 122,000 |
1993/12/28 | 850 | 850 | 840 | 840 | 61,000 |
1993/12/27 | 843 | 845 | 830 | 840 | 178,000 |
1993/12/24 | 865 | 865 | 843 | 843 | 92,000 |
1993/12/22 | 843 | 860 | 843 | 855 | 64,000 |
1993/12/21 | 860 | 870 | 839 | 863 | 130,000 |
1993/12/20 | 880 | 880 | 860 | 880 | 180,000 |
1993/12/17 | 890 | 890 | 871 | 877 | 179,000 |
1993/12/16 | 875 | 900 | 875 | 885 | 437,000 |
1993/12/15 | 828 | 857 | 820 | 857 | 272,000 |
1993/12/14 | 825 | 828 | 815 | 828 | 159,000 |
1993/12/13 | 802 | 830 | 797 | 825 | 124,000 |
1993/12/10 | 781 | 809 | 771 | 795 | 158,000 |
1993/12/09 | 755 | 765 | 750 | 761 | 41,000 |
1993/12/08 | 761 | 761 | 741 | 760 | 93,000 |
1993/12/07 | 741 | 755 | 741 | 751 | 45,000 |
1993/12/06 | 765 | 765 | 754 | 754 | 46,000 |
1993/12/03 | 789 | 789 | 765 | 765 | 33,000 |
1993/12/02 | 764 | 814 | 764 | 790 | 119,000 |
1993/12/01 | 723 | 750 | 723 | 750 | 54,000 |
1993/11/30 | 710 | 730 | 710 | 723 | 145,000 |
1993/11/29 | 735 | 735 | 701 | 715 | 353,000 |
1993/11/26 | 750 | 750 | 736 | 737 | 96,000 |
1993/11/25 | 736 | 750 | 728 | 750 | 249,000 |
1993/11/24 | 745 | 745 | 736 | 737 | 168,000 |
1993/11/22 | 765 | 765 | 731 | 745 | 103,000 |
1993/11/19 | 771 | 775 | 768 | 775 | 93,000 |
1993/11/18 | 775 | 775 | 771 | 775 | 41,000 |
1993/11/17 | 761 | 775 | 761 | 775 | 55,000 |
1993/11/16 | 770 | 775 | 761 | 770 | 94,000 |
1993/11/15 | 785 | 785 | 760 | 770 | 302,000 |
1993/11/12 | 775 | 798 | 765 | 783 | 230,000 |
1993/11/11 | 757 | 780 | 757 | 761 | 46,000 |
1993/11/10 | 754 | 769 | 754 | 757 | 97,000 |
1993/11/09 | 800 | 800 | 770 | 784 | 128,000 |
1993/11/08 | 801 | 804 | 790 | 790 | 155,000 |
1993/11/05 | 818 | 830 | 800 | 811 | 303,000 |
1993/11/04 | 840 | 856 | 822 | 823 | 177,000 |
1993/11/02 | 849 | 849 | 840 | 840 | 68,000 |
1993/11/01 | 854 | 854 | 845 | 849 | 49,000 |
1993/10/29 | 821 | 849 | 821 | 849 | 95,000 |
1993/10/28 | 865 | 865 | 820 | 820 | 123,000 |
1993/10/27 | 870 | 870 | 830 | 855 | 166,000 |
1993/10/26 | 885 | 887 | 865 | 865 | 122,000 |
1993/10/25 | 895 | 895 | 887 | 890 | 109,000 |
1993/10/22 | 895 | 898 | 890 | 895 | 252,000 |
1993/10/21 | 887 | 893 | 886 | 886 | 262,000 |
1993/10/20 | 885 | 890 | 880 | 886 | 73,000 |
1993/10/19 | 880 | 890 | 876 | 885 | 307,000 |
1993/10/18 | 875 | 881 | 872 | 876 | 119,000 |
1993/10/15 | 867 | 886 | 867 | 872 | 133,000 |
1993/10/14 | 882 | 882 | 863 | 863 | 66,000 |
1993/10/13 | 885 | 885 | 880 | 882 | 41,000 |
1993/10/12 | 885 | 895 | 885 | 885 | 51,000 |
1993/10/08 | 880 | 880 | 871 | 875 | 60,000 |
1993/10/07 | 881 | 890 | 881 | 890 | 33,000 |
1993/10/06 | 896 | 900 | 881 | 895 | 126,000 |
1993/10/05 | 900 | 907 | 892 | 905 | 351,000 |
1993/10/04 | 875 | 890 | 875 | 890 | 95,000 |
1993/10/01 | 866 | 880 | 865 | 872 | 77,000 |
1993/09/30 | 858 | 865 | 854 | 865 | 71,000 |
1993/09/29 | 855 | 865 | 846 | 865 | 54,000 |
1993/09/28 | 861 | 865 | 851 | 855 | 74,000 |
1993/09/27 | 872 | 885 | 871 | 871 | 47,000 |
1993/09/24 | 871 | 880 | 865 | 875 | 254,000 |
1993/09/22 | 870 | 879 | 862 | 870 | 61,000 |
1993/09/21 | 857 | 860 | 854 | 860 | 277,000 |
1993/09/20 | 860 | 861 | 855 | 856 | 506,000 |
1993/09/17 | 870 | 870 | 855 | 865 | 171,000 |
1993/09/16 | 890 | 895 | 864 | 864 | 179,000 |
1993/09/14 | 910 | 910 | 890 | 890 | 394,000 |
1993/09/13 | 899 | 910 | 899 | 910 | 242,000 |
1993/09/10 | 899 | 905 | 895 | 896 | 414,000 |
1993/09/09 | 891 | 899 | 890 | 899 | 192,000 |
1993/09/08 | 882 | 893 | 882 | 890 | 301,000 |
1993/09/07 | 885 | 890 | 882 | 882 | 51,000 |
1993/09/06 | 883 | 895 | 883 | 883 | 59,000 |
1993/09/03 | 877 | 895 | 877 | 893 | 263,000 |
1993/09/02 | 886 | 889 | 877 | 877 | 43,000 |
1993/09/01 | 880 | 880 | 876 | 876 | 43,000 |
1993/08/31 | 890 | 890 | 877 | 889 | 101,000 |
1993/08/30 | 888 | 890 | 885 | 890 | 99,000 |
1993/08/27 | 880 | 890 | 876 | 889 | 197,000 |
1993/08/26 | 868 | 880 | 868 | 880 | 147,000 |
1993/08/25 | 862 | 879 | 862 | 862 | 52,000 |
1993/08/24 | 859 | 870 | 859 | 860 | 215,000 |
1993/08/23 | 840 | 842 | 840 | 840 | 48,000 |
1993/08/20 | 853 | 870 | 853 | 860 | 90,000 |
1993/08/19 | 875 | 875 | 853 | 855 | 65,000 |
1993/08/18 | 877 | 880 | 860 | 865 | 202,000 |
1993/08/17 | 874 | 893 | 874 | 885 | 205,000 |
1993/08/16 | 880 | 880 | 854 | 873 | 52,000 |
1993/08/13 | 879 | 880 | 865 | 880 | 140,000 |
1993/08/12 | 890 | 890 | 880 | 880 | 131,000 |
1993/08/11 | 887 | 900 | 880 | 890 | 233,000 |
1993/08/10 | 898 | 902 | 880 | 887 | 241,000 |
1993/08/09 | 876 | 900 | 876 | 898 | 263,000 |
1993/08/06 | 870 | 880 | 870 | 876 | 121,000 |
1993/08/05 | 865 | 873 | 862 | 870 | 132,000 |
1993/08/04 | 870 | 875 | 855 | 861 | 107,000 |
1993/08/03 | 880 | 880 | 855 | 870 | 137,000 |
1993/08/02 | 880 | 885 | 848 | 850 | 173,000 |
1993/07/30 | 882 | 889 | 871 | 871 | 248,000 |
1993/07/29 | 870 | 893 | 870 | 890 | 193,000 |
1993/07/28 | 865 | 870 | 861 | 866 | 196,000 |
1993/07/27 | 872 | 874 | 862 | 865 | 75,000 |
1993/07/26 | 876 | 876 | 860 | 862 | 106,000 |
1993/07/23 | 872 | 872 | 855 | 866 | 262,000 |
1993/07/22 | 890 | 892 | 880 | 882 | 173,000 |
1993/07/21 | 892 | 896 | 886 | 890 | 417,000 |
1993/07/20 | 915 | 918 | 882 | 882 | 927,000 |
1993/07/19 | 895 | 928 | 876 | 919 | 1,773,000 |
1993/07/16 | 867 | 895 | 860 | 895 | 1,136,000 |
1993/07/15 | 856 | 880 | 855 | 857 | 997,000 |
1993/07/14 | 861 | 864 | 855 | 856 | 372,000 |
1993/07/13 | 840 | 864 | 838 | 859 | 459,000 |
1993/07/12 | 845 | 850 | 836 | 845 | 65,000 |
1993/07/09 | 848 | 855 | 835 | 855 | 352,000 |
1993/07/08 | 821 | 831 | 821 | 831 | 121,000 |
1993/07/07 | 830 | 838 | 830 | 831 | 132,000 |
1993/07/06 | 850 | 851 | 836 | 840 | 213,000 |
1993/07/05 | 855 | 865 | 841 | 860 | 87,000 |
1993/07/02 | 871 | 881 | 854 | 864 | 445,000 |
1993/07/01 | 838 | 868 | 838 | 864 | 606,000 |
1993/06/30 | 839 | 845 | 830 | 840 | 218,000 |
1993/06/29 | 835 | 850 | 834 | 840 | 392,000 |
1993/06/28 | 827 | 836 | 820 | 835 | 227,000 |
1993/06/25 | 820 | 834 | 807 | 834 | 205,000 |
1993/06/24 | 803 | 815 | 796 | 815 | 319,000 |
1993/06/23 | 815 | 815 | 790 | 795 | 178,000 |
1993/06/22 | 775 | 815 | 775 | 815 | 215,000 |
1993/06/21 | 815 | 815 | 780 | 785 | 298,000 |
1993/06/18 | 800 | 830 | 800 | 824 | 132,000 |
1993/06/17 | 811 | 825 | 781 | 820 | 191,000 |
1993/06/16 | 815 | 815 | 780 | 810 | 214,000 |
1993/06/15 | 849 | 849 | 802 | 815 | 296,000 |
1993/06/14 | 869 | 869 | 845 | 850 | 145,000 |
1993/06/11 | 849 | 880 | 841 | 870 | 1,169,000 |
1993/06/10 | 839 | 840 | 825 | 830 | 86,000 |
1993/06/08 | 841 | 845 | 815 | 837 | 285,000 |
1993/06/07 | 845 | 847 | 838 | 846 | 184,000 |
1993/06/04 | 848 | 853 | 835 | 836 | 360,000 |
1993/06/03 | 849 | 866 | 845 | 848 | 1,069,000 |
1993/06/02 | 803 | 857 | 803 | 857 | 706,000 |
1993/06/01 | 806 | 815 | 802 | 803 | 220,000 |
1993/05/31 | 800 | 806 | 790 | 806 | 213,000 |
1993/05/28 | 815 | 817 | 800 | 803 | 248,000 |
1993/05/27 | 820 | 825 | 798 | 798 | 745,000 |
1993/05/26 | 790 | 810 | 779 | 805 | 505,000 |
1993/05/25 | 779 | 785 | 762 | 781 | 218,000 |
1993/05/24 | 790 | 795 | 776 | 780 | 357,000 |
1993/05/21 | 740 | 749 | 734 | 740 | 225,000 |
1993/05/20 | 750 | 754 | 745 | 745 | 90,000 |
1993/05/19 | 740 | 755 | 740 | 750 | 117,000 |
1993/05/18 | 761 | 761 | 745 | 750 | 42,000 |
1993/05/17 | 759 | 765 | 755 | 765 | 55,000 |
1993/05/14 | 765 | 765 | 745 | 759 | 246,000 |
1993/05/13 | 770 | 770 | 760 | 765 | 74,000 |
1993/05/12 | 760 | 767 | 752 | 760 | 104,000 |
1993/05/11 | 750 | 780 | 750 | 780 | 150,000 |
1993/05/10 | 755 | 755 | 728 | 754 | 92,000 |
1993/05/07 | 765 | 766 | 750 | 765 | 150,000 |
1993/05/06 | 765 | 768 | 756 | 764 | 217,000 |
1993/04/30 | 750 | 755 | 744 | 755 | 229,000 |
1993/04/28 | 741 | 749 | 737 | 747 | 469,000 |
1993/04/27 | 708 | 724 | 708 | 724 | 426,000 |
1993/04/26 | 719 | 719 | 701 | 701 | 264,000 |
1993/04/23 | 708 | 709 | 696 | 699 | 167,000 |
1993/04/22 | 709 | 720 | 701 | 701 | 224,000 |
1993/04/21 | 713 | 715 | 690 | 701 | 267,000 |
1993/04/20 | 696 | 710 | 695 | 703 | 351,000 |
1993/04/19 | 690 | 696 | 690 | 696 | 253,000 |
1993/04/16 | 727 | 733 | 696 | 700 | 184,000 |
1993/04/15 | 705 | 725 | 692 | 725 | 254,000 |
1993/04/14 | 700 | 720 | 700 | 705 | 378,000 |
1993/04/13 | 682 | 691 | 676 | 686 | 270,000 |
1993/04/12 | 685 | 689 | 680 | 680 | 221,000 |
1993/04/09 | 677 | 690 | 676 | 684 | 560,000 |
1993/04/08 | 668 | 691 | 664 | 676 | 495,000 |
1993/04/07 | 654 | 667 | 646 | 660 | 498,000 |
1993/04/06 | 660 | 661 | 650 | 654 | 261,000 |
1993/04/05 | 626 | 660 | 626 | 660 | 247,000 |
1993/04/02 | 645 | 650 | 631 | 650 | 274,000 |
1993/04/01 | 646 | 646 | 630 | 642 | 222,000 |
1993/03/31 | 646 | 654 | 636 | 636 | 127,000 |
1993/03/30 | 654 | 667 | 646 | 655 | 359,000 |
1993/03/29 | 648 | 651 | 639 | 650 | 381,000 |
1993/03/26 | 624 | 638 | 617 | 638 | 311,000 |
1993/03/25 | 613 | 630 | 608 | 625 | 167,000 |
1993/03/24 | 610 | 610 | 592 | 593 | 65,000 |
1993/03/23 | 600 | 600 | 596 | 597 | 45,000 |
1993/03/22 | 600 | 601 | 596 | 597 | 102,000 |
1993/03/19 | 610 | 615 | 597 | 605 | 107,000 |
1993/03/18 | 615 | 625 | 615 | 619 | 161,000 |
1993/03/17 | 606 | 626 | 596 | 625 | 227,000 |
1993/03/16 | 601 | 612 | 600 | 606 | 71,000 |
1993/03/15 | 610 | 619 | 605 | 619 | 129,000 |
1993/03/12 | 590 | 600 | 590 | 600 | 127,000 |
1993/03/11 | 585 | 586 | 580 | 580 | 106,000 |
1993/03/10 | 588 | 589 | 585 | 585 | 111,000 |
1993/03/09 | 575 | 590 | 575 | 589 | 158,000 |
1993/03/08 | 557 | 581 | 548 | 565 | 88,000 |
1993/03/05 | 549 | 549 | 538 | 547 | 210,000 |
1993/03/04 | 555 | 555 | 551 | 551 | 80,000 |
1993/03/03 | 555 | 555 | 552 | 553 | 92,000 |
1993/03/02 | 569 | 569 | 552 | 553 | 265,000 |
1993/03/01 | 580 | 580 | 570 | 570 | 30,000 |
1993/02/26 | 578 | 578 | 571 | 574 | 94,000 |
1993/02/25 | 571 | 576 | 571 | 572 | 67,000 |
1993/02/24 | 581 | 581 | 570 | 570 | 246,000 |
1993/02/23 | 585 | 595 | 580 | 581 | 80,000 |
1993/02/22 | 607 | 607 | 590 | 595 | 271,000 |
1993/02/19 | 601 | 605 | 598 | 605 | 134,000 |
1993/02/18 | 600 | 610 | 600 | 601 | 87,000 |
1993/02/17 | 605 | 605 | 595 | 601 | 84,000 |
1993/02/16 | 610 | 628 | 610 | 615 | 129,000 |
1993/02/15 | 614 | 620 | 605 | 610 | 166,000 |
1993/02/12 | 595 | 605 | 595 | 604 | 133,000 |
1993/02/10 | 609 | 619 | 605 | 605 | 203,000 |
1993/02/09 | 648 | 648 | 619 | 619 | 398,000 |
1993/02/08 | 634 | 652 | 625 | 650 | 864,000 |
1993/02/05 | 615 | 633 | 610 | 633 | 981,000 |
1993/02/04 | 625 | 625 | 601 | 613 | 341,000 |
1993/02/03 | 612 | 627 | 600 | 617 | 904,000 |
1993/02/02 | 595 | 600 | 590 | 600 | 201,000 |
1993/02/01 | 582 | 590 | 580 | 585 | 62,000 |
1993/01/29 | 580 | 598 | 579 | 592 | 177,000 |
1993/01/28 | 585 | 585 | 561 | 575 | 135,000 |
1993/01/27 | 576 | 576 | 566 | 570 | 72,000 |
1993/01/26 | 589 | 589 | 571 | 575 | 124,000 |
1993/01/25 | 592 | 592 | 575 | 585 | 90,000 |
1993/01/22 | 582 | 595 | 580 | 593 | 124,000 |
1993/01/21 | 584 | 595 | 580 | 595 | 114,000 |
1993/01/20 | 585 | 585 | 575 | 577 | 146,000 |
1993/01/19 | 560 | 585 | 560 | 585 | 135,000 |
1993/01/18 | 572 | 573 | 560 | 565 | 42,000 |
1993/01/14 | 561 | 570 | 556 | 570 | 149,000 |
1993/01/13 | 580 | 580 | 568 | 568 | 97,000 |
1993/01/12 | 590 | 590 | 570 | 590 | 106,000 |
1993/01/11 | 593 | 593 | 580 | 590 | 212,000 |
1993/01/08 | 590 | 609 | 590 | 597 | 454,000 |
1993/01/07 | 586 | 606 | 586 | 600 | 907,000 |
1993/01/06 | 561 | 594 | 561 | 580 | 551,000 |
1993/01/05 | 556 | 566 | 556 | 560 | 41,000 |
1993/01/04 | 555 | 568 | 555 | 566 | 45,000 |