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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,120 | 1,120 | 1,100 | 1,120 | 224,000 |
| 1994/12/29 | 1,100 | 1,120 | 1,100 | 1,110 | 159,000 |
| 1994/12/28 | 1,140 | 1,140 | 1,120 | 1,120 | 355,000 |
| 1994/12/27 | 1,150 | 1,150 | 1,120 | 1,140 | 348,000 |
| 1994/12/26 | 1,140 | 1,150 | 1,130 | 1,140 | 271,000 |
| 1994/12/22 | 1,130 | 1,150 | 1,120 | 1,130 | 545,000 |
| 1994/12/21 | 1,140 | 1,170 | 1,140 | 1,140 | 543,000 |
| 1994/12/20 | 1,100 | 1,150 | 1,090 | 1,140 | 692,000 |
| 1994/12/19 | 1,110 | 1,130 | 1,100 | 1,110 | 312,000 |
| 1994/12/16 | 1,080 | 1,090 | 1,070 | 1,090 | 144,000 |
| 1994/12/15 | 1,070 | 1,080 | 1,060 | 1,070 | 94,000 |
| 1994/12/14 | 1,050 | 1,060 | 1,050 | 1,060 | 77,000 |
| 1994/12/13 | 1,060 | 1,060 | 1,050 | 1,060 | 55,000 |
| 1994/12/12 | 1,070 | 1,070 | 1,050 | 1,070 | 103,000 |
| 1994/12/09 | 1,120 | 1,120 | 1,080 | 1,080 | 872,000 |
| 1994/12/08 | 1,090 | 1,120 | 1,080 | 1,110 | 1,098,000 |
| 1994/12/07 | 1,060 | 1,090 | 1,050 | 1,090 | 1,286,000 |
| 1994/12/06 | 1,050 | 1,070 | 1,050 | 1,060 | 158,000 |
| 1994/12/05 | 1,050 | 1,060 | 1,040 | 1,060 | 153,000 |
| 1994/12/02 | 1,030 | 1,050 | 1,020 | 1,020 | 171,000 |
| 1994/12/01 | 1,040 | 1,050 | 1,030 | 1,050 | 146,000 |
| 1994/11/30 | 1,010 | 1,040 | 1,010 | 1,040 | 440,000 |
| 1994/11/29 | 1,010 | 1,010 | 999 | 1,010 | 92,000 |
| 1994/11/28 | 995 | 1,000 | 992 | 1,000 | 146,000 |
| 1994/11/25 | 997 | 1,000 | 990 | 995 | 155,000 |
| 1994/11/24 | 1,010 | 1,010 | 995 | 1,000 | 227,000 |
| 1994/11/22 | 1,020 | 1,040 | 1,010 | 1,030 | 247,000 |
| 1994/11/21 | 1,060 | 1,070 | 1,030 | 1,040 | 265,000 |
| 1994/11/18 | 1,040 | 1,050 | 1,040 | 1,040 | 128,000 |
| 1994/11/17 | 1,040 | 1,040 | 1,030 | 1,040 | 60,000 |
| 1994/11/16 | 1,030 | 1,050 | 1,020 | 1,020 | 110,000 |
| 1994/11/15 | 1,000 | 1,030 | 990 | 1,010 | 83,000 |
| 1994/11/14 | 990 | 990 | 985 | 990 | 93,000 |
| 1994/11/11 | 990 | 995 | 961 | 995 | 188,000 |
| 1994/11/10 | 1,010 | 1,010 | 981 | 990 | 280,000 |
| 1994/11/09 | 1,020 | 1,030 | 1,010 | 1,020 | 252,000 |
| 1994/11/08 | 1,060 | 1,060 | 1,040 | 1,040 | 166,000 |
| 1994/11/07 | 1,070 | 1,070 | 1,050 | 1,060 | 117,000 |
| 1994/11/04 | 1,100 | 1,100 | 1,080 | 1,080 | 54,000 |
| 1994/11/02 | 1,090 | 1,100 | 1,080 | 1,090 | 55,000 |
| 1994/11/01 | 1,100 | 1,100 | 1,080 | 1,080 | 38,000 |
| 1994/10/31 | 1,080 | 1,110 | 1,070 | 1,110 | 78,000 |
| 1994/10/28 | 1,080 | 1,080 | 1,060 | 1,060 | 78,000 |
| 1994/10/27 | 1,080 | 1,080 | 1,070 | 1,080 | 124,000 |
| 1994/10/26 | 1,070 | 1,080 | 1,070 | 1,080 | 117,000 |
| 1994/10/25 | 1,080 | 1,080 | 1,080 | 1,080 | 16,000 |
| 1994/10/24 | 1,090 | 1,100 | 1,080 | 1,080 | 37,000 |
| 1994/10/21 | 1,110 | 1,110 | 1,090 | 1,090 | 33,000 |
| 1994/10/20 | 1,090 | 1,110 | 1,090 | 1,110 | 46,000 |
| 1994/10/19 | 1,110 | 1,130 | 1,090 | 1,090 | 195,000 |
| 1994/10/18 | 1,110 | 1,120 | 1,090 | 1,100 | 87,000 |
| 1994/10/17 | 1,120 | 1,130 | 1,100 | 1,130 | 48,000 |
| 1994/10/14 | 1,120 | 1,120 | 1,110 | 1,120 | 122,000 |
| 1994/10/13 | 1,140 | 1,140 | 1,110 | 1,140 | 498,000 |
| 1994/10/12 | 1,150 | 1,160 | 1,130 | 1,160 | 195,000 |
| 1994/10/11 | 1,120 | 1,160 | 1,120 | 1,160 | 149,000 |
| 1994/10/07 | 1,080 | 1,120 | 1,080 | 1,120 | 221,000 |
| 1994/10/06 | 1,110 | 1,110 | 1,090 | 1,100 | 98,000 |
| 1994/10/05 | 1,110 | 1,120 | 1,100 | 1,120 | 84,000 |
| 1994/10/04 | 1,070 | 1,120 | 1,070 | 1,120 | 153,000 |
| 1994/10/03 | 1,090 | 1,090 | 1,070 | 1,080 | 264,000 |
| 1994/09/30 | 1,100 | 1,100 | 1,060 | 1,060 | 115,000 |
| 1994/09/29 | 1,100 | 1,110 | 1,080 | 1,080 | 171,000 |
| 1994/09/28 | 1,090 | 1,100 | 1,090 | 1,100 | 151,000 |
| 1994/09/27 | 1,120 | 1,130 | 1,090 | 1,090 | 160,000 |
| 1994/09/26 | 1,130 | 1,130 | 1,110 | 1,130 | 87,000 |
| 1994/09/22 | 1,120 | 1,130 | 1,110 | 1,110 | 217,000 |
| 1994/09/21 | 1,100 | 1,120 | 1,090 | 1,120 | 366,000 |
| 1994/09/20 | 1,080 | 1,100 | 1,080 | 1,100 | 111,000 |
| 1994/09/19 | 1,090 | 1,100 | 1,070 | 1,070 | 115,000 |
| 1994/09/16 | 1,100 | 1,120 | 1,090 | 1,100 | 120,000 |
| 1994/09/14 | 1,100 | 1,110 | 1,090 | 1,090 | 106,000 |
| 1994/09/13 | 1,090 | 1,110 | 1,090 | 1,100 | 100,000 |
| 1994/09/12 | 1,100 | 1,110 | 1,090 | 1,090 | 59,000 |
| 1994/09/09 | 1,120 | 1,120 | 1,100 | 1,100 | 239,000 |
| 1994/09/08 | 1,090 | 1,120 | 1,090 | 1,120 | 74,000 |
| 1994/09/07 | 1,100 | 1,110 | 1,080 | 1,090 | 157,000 |
| 1994/09/06 | 1,140 | 1,140 | 1,120 | 1,120 | 69,000 |
| 1994/09/05 | 1,170 | 1,170 | 1,130 | 1,130 | 158,000 |
| 1994/09/02 | 1,130 | 1,170 | 1,120 | 1,170 | 255,000 |
| 1994/09/01 | 1,120 | 1,140 | 1,110 | 1,140 | 299,000 |
| 1994/08/31 | 1,100 | 1,120 | 1,100 | 1,110 | 294,000 |
| 1994/08/30 | 1,110 | 1,110 | 1,090 | 1,100 | 123,000 |
| 1994/08/29 | 1,100 | 1,110 | 1,100 | 1,110 | 280,000 |
| 1994/08/26 | 1,090 | 1,100 | 1,080 | 1,080 | 124,000 |
| 1994/08/25 | 1,100 | 1,110 | 1,080 | 1,080 | 160,000 |
| 1994/08/24 | 1,090 | 1,100 | 1,070 | 1,080 | 351,000 |
| 1994/08/23 | 1,070 | 1,080 | 1,070 | 1,070 | 369,000 |
| 1994/08/22 | 1,100 | 1,110 | 1,060 | 1,060 | 346,000 |
| 1994/08/19 | 1,100 | 1,120 | 1,100 | 1,110 | 530,000 |
| 1994/08/18 | 1,140 | 1,140 | 1,100 | 1,120 | 2,770,000 |
| 1994/08/17 | 1,130 | 1,150 | 1,130 | 1,140 | 303,000 |
| 1994/08/16 | 1,130 | 1,140 | 1,130 | 1,130 | 215,000 |
| 1994/08/15 | 1,150 | 1,150 | 1,130 | 1,140 | 181,000 |
| 1994/08/12 | 1,170 | 1,180 | 1,140 | 1,150 | 307,000 |
| 1994/08/11 | 1,180 | 1,180 | 1,170 | 1,170 | 91,000 |
| 1994/08/10 | 1,190 | 1,190 | 1,160 | 1,180 | 100,000 |
| 1994/08/09 | 1,190 | 1,190 | 1,160 | 1,190 | 101,000 |
| 1994/08/08 | 1,200 | 1,210 | 1,180 | 1,180 | 128,000 |
| 1994/08/05 | 1,220 | 1,220 | 1,190 | 1,210 | 415,000 |
| 1994/08/04 | 1,190 | 1,210 | 1,190 | 1,210 | 74,000 |
| 1994/08/03 | 1,210 | 1,210 | 1,200 | 1,210 | 145,000 |
| 1994/08/02 | 1,130 | 1,190 | 1,130 | 1,190 | 283,000 |
| 1994/08/01 | 1,150 | 1,150 | 1,120 | 1,120 | 185,000 |
| 1994/07/29 | 1,170 | 1,180 | 1,140 | 1,150 | 347,000 |
| 1994/07/28 | 1,160 | 1,180 | 1,140 | 1,150 | 163,000 |
| 1994/07/27 | 1,170 | 1,190 | 1,150 | 1,160 | 173,000 |
| 1994/07/26 | 1,230 | 1,230 | 1,170 | 1,190 | 497,000 |
| 1994/07/25 | 1,240 | 1,250 | 1,220 | 1,230 | 241,000 |
| 1994/07/22 | 1,230 | 1,240 | 1,220 | 1,240 | 154,000 |
| 1994/07/21 | 1,270 | 1,280 | 1,240 | 1,240 | 164,000 |
| 1994/07/20 | 1,270 | 1,280 | 1,260 | 1,280 | 146,000 |
| 1994/07/19 | 1,270 | 1,280 | 1,270 | 1,270 | 193,000 |
| 1994/07/18 | 1,250 | 1,280 | 1,250 | 1,270 | 458,000 |
| 1994/07/15 | 1,240 | 1,260 | 1,240 | 1,260 | 167,000 |
| 1994/07/14 | 1,240 | 1,240 | 1,220 | 1,240 | 435,000 |
| 1994/07/13 | 1,230 | 1,240 | 1,220 | 1,230 | 162,000 |
| 1994/07/12 | 1,220 | 1,240 | 1,210 | 1,240 | 167,000 |
| 1994/07/11 | 1,230 | 1,240 | 1,220 | 1,240 | 247,000 |
| 1994/07/08 | 1,230 | 1,240 | 1,220 | 1,240 | 286,000 |
| 1994/07/07 | 1,250 | 1,250 | 1,220 | 1,230 | 432,000 |
| 1994/07/06 | 1,250 | 1,260 | 1,230 | 1,240 | 483,000 |
| 1994/07/05 | 1,240 | 1,270 | 1,240 | 1,260 | 1,221,000 |
| 1994/07/04 | 1,240 | 1,250 | 1,230 | 1,250 | 331,000 |
| 1994/07/01 | 1,250 | 1,250 | 1,220 | 1,230 | 425,000 |
| 1994/06/30 | 1,240 | 1,260 | 1,230 | 1,230 | 1,207,000 |
| 1994/06/29 | 1,250 | 1,290 | 1,240 | 1,270 | 525,000 |
| 1994/06/28 | 1,260 | 1,260 | 1,240 | 1,260 | 327,000 |
| 1994/06/27 | 1,250 | 1,270 | 1,230 | 1,270 | 218,000 |
| 1994/06/24 | 1,280 | 1,290 | 1,270 | 1,280 | 214,000 |
| 1994/06/23 | 1,270 | 1,280 | 1,270 | 1,280 | 157,000 |
| 1994/06/22 | 1,240 | 1,280 | 1,240 | 1,250 | 425,000 |
| 1994/06/21 | 1,270 | 1,290 | 1,250 | 1,280 | 487,000 |
| 1994/06/20 | 1,320 | 1,320 | 1,290 | 1,290 | 104,000 |
| 1994/06/17 | 1,300 | 1,330 | 1,300 | 1,320 | 835,000 |
| 1994/06/16 | 1,280 | 1,300 | 1,270 | 1,290 | 203,000 |
| 1994/06/15 | 1,280 | 1,330 | 1,280 | 1,290 | 603,000 |
| 1994/06/14 | 1,290 | 1,320 | 1,290 | 1,290 | 651,000 |
| 1994/06/13 | 1,290 | 1,320 | 1,290 | 1,310 | 256,000 |
| 1994/06/10 | 1,320 | 1,330 | 1,290 | 1,310 | 954,000 |
| 1994/06/09 | 1,330 | 1,340 | 1,310 | 1,320 | 1,679,000 |
| 1994/06/08 | 1,270 | 1,330 | 1,270 | 1,330 | 2,366,000 |
| 1994/06/07 | 1,270 | 1,290 | 1,270 | 1,270 | 1,486,000 |
| 1994/06/06 | 1,240 | 1,270 | 1,230 | 1,270 | 1,573,000 |
| 1994/06/03 | 1,250 | 1,250 | 1,230 | 1,230 | 673,000 |
| 1994/06/02 | 1,240 | 1,250 | 1,220 | 1,240 | 1,039,000 |
| 1994/06/01 | 1,200 | 1,240 | 1,200 | 1,220 | 1,585,000 |
| 1994/05/31 | 1,210 | 1,210 | 1,190 | 1,200 | 343,000 |
| 1994/05/30 | 1,200 | 1,220 | 1,190 | 1,220 | 451,000 |
| 1994/05/27 | 1,180 | 1,200 | 1,170 | 1,200 | 340,000 |
| 1994/05/26 | 1,180 | 1,190 | 1,170 | 1,190 | 273,000 |
| 1994/05/25 | 1,200 | 1,200 | 1,170 | 1,190 | 581,000 |
| 1994/05/24 | 1,190 | 1,210 | 1,180 | 1,190 | 499,000 |
| 1994/05/23 | 1,200 | 1,230 | 1,200 | 1,200 | 2,035,000 |
| 1994/05/20 | 1,160 | 1,200 | 1,160 | 1,190 | 1,595,000 |
| 1994/05/19 | 1,160 | 1,180 | 1,150 | 1,160 | 613,000 |
| 1994/05/18 | 1,160 | 1,170 | 1,130 | 1,150 | 822,000 |
| 1994/05/17 | 1,140 | 1,160 | 1,140 | 1,160 | 418,000 |
| 1994/05/16 | 1,120 | 1,140 | 1,120 | 1,130 | 186,000 |
| 1994/05/13 | 1,120 | 1,130 | 1,120 | 1,120 | 272,000 |
| 1994/05/12 | 1,110 | 1,150 | 1,110 | 1,140 | 289,000 |
| 1994/05/11 | 1,120 | 1,130 | 1,100 | 1,110 | 242,000 |
| 1994/05/10 | 1,070 | 1,100 | 1,070 | 1,100 | 223,000 |
| 1994/05/09 | 1,100 | 1,100 | 1,090 | 1,090 | 102,000 |
| 1994/05/06 | 1,070 | 1,100 | 1,070 | 1,100 | 214,000 |
| 1994/05/02 | 1,100 | 1,100 | 1,060 | 1,060 | 218,000 |
| 1994/04/28 | 1,120 | 1,130 | 1,090 | 1,110 | 291,000 |
| 1994/04/27 | 1,120 | 1,150 | 1,120 | 1,130 | 252,000 |
| 1994/04/26 | 1,130 | 1,140 | 1,120 | 1,120 | 129,000 |
| 1994/04/25 | 1,160 | 1,160 | 1,140 | 1,140 | 147,000 |
| 1994/04/22 | 1,150 | 1,160 | 1,140 | 1,160 | 178,000 |
| 1994/04/21 | 1,130 | 1,140 | 1,130 | 1,130 | 277,000 |
| 1994/04/20 | 1,160 | 1,170 | 1,140 | 1,140 | 248,000 |
| 1994/04/19 | 1,150 | 1,180 | 1,140 | 1,180 | 315,000 |
| 1994/04/18 | 1,150 | 1,180 | 1,150 | 1,160 | 265,000 |
| 1994/04/15 | 1,160 | 1,190 | 1,160 | 1,170 | 462,000 |
| 1994/04/14 | 1,150 | 1,160 | 1,140 | 1,140 | 151,000 |
| 1994/04/13 | 1,150 | 1,160 | 1,140 | 1,150 | 507,000 |
| 1994/04/12 | 1,130 | 1,150 | 1,120 | 1,130 | 301,000 |
| 1994/04/11 | 1,130 | 1,150 | 1,130 | 1,130 | 91,000 |
| 1994/04/08 | 1,160 | 1,170 | 1,110 | 1,150 | 339,000 |
| 1994/04/07 | 1,170 | 1,180 | 1,160 | 1,170 | 303,000 |
| 1994/04/06 | 1,200 | 1,200 | 1,170 | 1,190 | 922,000 |
| 1994/04/05 | 1,150 | 1,180 | 1,140 | 1,180 | 322,000 |
| 1994/04/04 | 1,120 | 1,140 | 1,120 | 1,130 | 211,000 |
| 1994/04/01 | 1,140 | 1,160 | 1,130 | 1,140 | 387,000 |
| 1994/03/31 | 1,150 | 1,160 | 1,120 | 1,120 | 196,000 |
| 1994/03/30 | 1,140 | 1,170 | 1,130 | 1,170 | 294,000 |
| 1994/03/29 | 1,190 | 1,190 | 1,160 | 1,160 | 203,000 |
| 1994/03/28 | 1,160 | 1,210 | 1,150 | 1,190 | 1,140,000 |
| 1994/03/25 | 1,120 | 1,170 | 1,110 | 1,170 | 373,000 |
| 1994/03/24 | 1,130 | 1,140 | 1,120 | 1,140 | 522,000 |
| 1994/03/23 | 1,160 | 1,160 | 1,130 | 1,130 | 256,000 |
| 1994/03/22 | 1,180 | 1,180 | 1,130 | 1,160 | 395,000 |
| 1994/03/18 | 1,170 | 1,180 | 1,160 | 1,180 | 539,000 |
| 1994/03/17 | 1,180 | 1,190 | 1,150 | 1,170 | 581,000 |
| 1994/03/16 | 1,180 | 1,190 | 1,170 | 1,180 | 414,000 |
| 1994/03/15 | 1,210 | 1,210 | 1,170 | 1,190 | 1,128,000 |
| 1994/03/14 | 1,160 | 1,220 | 1,150 | 1,200 | 1,866,000 |
| 1994/03/11 | 1,170 | 1,170 | 1,140 | 1,150 | 1,015,000 |
| 1994/03/10 | 1,110 | 1,180 | 1,100 | 1,170 | 1,551,000 |
| 1994/03/09 | 1,090 | 1,120 | 1,090 | 1,100 | 250,000 |
| 1994/03/08 | 1,120 | 1,130 | 1,100 | 1,110 | 537,000 |
| 1994/03/07 | 1,130 | 1,150 | 1,110 | 1,110 | 213,000 |
| 1994/03/04 | 1,110 | 1,150 | 1,100 | 1,150 | 564,000 |
| 1994/03/03 | 1,120 | 1,130 | 1,090 | 1,120 | 353,000 |
| 1994/03/02 | 1,160 | 1,170 | 1,120 | 1,130 | 848,000 |
| 1994/03/01 | 1,140 | 1,170 | 1,130 | 1,170 | 2,906,000 |
| 1994/02/28 | 1,090 | 1,130 | 1,080 | 1,120 | 2,263,000 |
| 1994/02/25 | 1,020 | 1,080 | 1,020 | 1,080 | 1,292,000 |
| 1994/02/24 | 1,020 | 1,050 | 1,020 | 1,030 | 785,000 |
| 1994/02/23 | 1,020 | 1,020 | 1,010 | 1,010 | 229,000 |
| 1994/02/22 | 1,010 | 1,030 | 1,000 | 1,020 | 489,000 |
| 1994/02/21 | 960 | 1,000 | 957 | 995 | 271,000 |
| 1994/02/18 | 957 | 987 | 957 | 970 | 256,000 |
| 1994/02/17 | 1,000 | 1,000 | 960 | 967 | 315,000 |
| 1994/02/16 | 995 | 1,030 | 995 | 1,020 | 772,000 |
| 1994/02/15 | 960 | 995 | 960 | 987 | 618,000 |
| 1994/02/14 | 1,000 | 1,010 | 998 | 1,010 | 218,000 |
| 1994/02/10 | 1,020 | 1,040 | 1,000 | 1,040 | 355,000 |
| 1994/02/09 | 1,050 | 1,060 | 1,010 | 1,020 | 871,000 |
| 1994/02/08 | 1,090 | 1,110 | 1,040 | 1,040 | 3,842,000 |
| 1994/02/07 | 1,030 | 1,090 | 1,030 | 1,070 | 4,598,000 |
| 1994/02/04 | 975 | 1,060 | 975 | 1,050 | 2,394,000 |
| 1994/02/03 | 990 | 1,000 | 970 | 985 | 355,000 |
| 1994/02/02 | 979 | 1,010 | 974 | 990 | 842,000 |
| 1994/02/01 | 1,020 | 1,020 | 973 | 979 | 683,000 |
| 1994/01/31 | 1,010 | 1,010 | 990 | 1,010 | 1,545,000 |
| 1994/01/28 | 950 | 991 | 934 | 975 | 1,763,000 |
| 1994/01/27 | 916 | 978 | 915 | 955 | 2,172,000 |
| 1994/01/26 | 910 | 915 | 900 | 905 | 496,000 |
| 1994/01/25 | 886 | 905 | 880 | 904 | 248,000 |
| 1994/01/24 | 861 | 880 | 856 | 876 | 133,000 |
| 1994/01/21 | 880 | 909 | 880 | 905 | 251,000 |
| 1994/01/20 | 895 | 910 | 890 | 890 | 708,000 |
| 1994/01/19 | 867 | 897 | 867 | 895 | 300,000 |
| 1994/01/18 | 884 | 891 | 877 | 877 | 65,000 |
| 1994/01/17 | 877 | 895 | 871 | 895 | 82,000 |
| 1994/01/14 | 885 | 898 | 885 | 897 | 244,000 |
| 1994/01/13 | 887 | 893 | 880 | 892 | 177,000 |
| 1994/01/12 | 893 | 899 | 885 | 897 | 143,000 |
| 1994/01/11 | 905 | 908 | 890 | 903 | 687,000 |
| 1994/01/10 | 869 | 879 | 865 | 875 | 184,000 |
| 1994/01/07 | 867 | 879 | 860 | 879 | 183,000 |
| 1994/01/06 | 900 | 907 | 870 | 884 | 175,000 |
| 1994/01/05 | 869 | 900 | 864 | 900 | 283,000 |
| 1994/01/04 | 863 | 863 | 855 | 863 | 28,000 |