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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,100 | 1,110 | 1,100 | 1,110 | 177,000 |
| 1995/12/28 | 1,100 | 1,110 | 1,090 | 1,110 | 390,000 |
| 1995/12/27 | 1,070 | 1,100 | 1,070 | 1,080 | 218,000 |
| 1995/12/26 | 1,070 | 1,070 | 1,050 | 1,060 | 86,000 |
| 1995/12/25 | 1,070 | 1,070 | 1,050 | 1,070 | 169,000 |
| 1995/12/22 | 1,060 | 1,060 | 1,050 | 1,050 | 130,000 |
| 1995/12/21 | 1,050 | 1,060 | 1,040 | 1,060 | 88,000 |
| 1995/12/20 | 1,040 | 1,050 | 1,030 | 1,050 | 213,000 |
| 1995/12/19 | 1,040 | 1,040 | 1,020 | 1,030 | 158,000 |
| 1995/12/18 | 1,060 | 1,070 | 1,050 | 1,050 | 95,000 |
| 1995/12/15 | 1,080 | 1,080 | 1,050 | 1,050 | 166,000 |
| 1995/12/14 | 1,090 | 1,100 | 1,080 | 1,090 | 144,000 |
| 1995/12/13 | 1,110 | 1,120 | 1,080 | 1,080 | 242,000 |
| 1995/12/12 | 1,110 | 1,120 | 1,100 | 1,110 | 255,000 |
| 1995/12/11 | 1,120 | 1,130 | 1,100 | 1,100 | 530,000 |
| 1995/12/08 | 1,080 | 1,140 | 1,080 | 1,120 | 1,903,000 |
| 1995/12/07 | 1,070 | 1,090 | 1,060 | 1,070 | 986,000 |
| 1995/12/06 | 1,040 | 1,060 | 1,040 | 1,060 | 624,000 |
| 1995/12/05 | 1,040 | 1,050 | 1,030 | 1,040 | 189,000 |
| 1995/12/04 | 1,040 | 1,050 | 1,030 | 1,040 | 220,000 |
| 1995/12/01 | 1,020 | 1,030 | 1,010 | 1,030 | 142,000 |
| 1995/11/30 | 1,010 | 1,020 | 1,010 | 1,020 | 95,000 |
| 1995/11/29 | 1,020 | 1,030 | 1,000 | 1,000 | 296,000 |
| 1995/11/28 | 1,020 | 1,030 | 1,010 | 1,020 | 171,000 |
| 1995/11/27 | 1,020 | 1,020 | 1,010 | 1,020 | 59,000 |
| 1995/11/24 | 1,010 | 1,010 | 1,000 | 1,000 | 66,000 |
| 1995/11/22 | 1,020 | 1,030 | 1,010 | 1,010 | 120,000 |
| 1995/11/21 | 1,030 | 1,030 | 1,010 | 1,020 | 144,000 |
| 1995/11/20 | 1,030 | 1,050 | 1,030 | 1,040 | 387,000 |
| 1995/11/17 | 972 | 1,030 | 969 | 1,000 | 314,000 |
| 1995/11/16 | 970 | 975 | 965 | 967 | 92,000 |
| 1995/11/15 | 998 | 998 | 970 | 970 | 137,000 |
| 1995/11/14 | 1,000 | 1,000 | 985 | 998 | 132,000 |
| 1995/11/13 | 999 | 1,000 | 995 | 1,000 | 126,000 |
| 1995/11/10 | 995 | 1,000 | 992 | 999 | 88,000 |
| 1995/11/09 | 1,000 | 1,010 | 995 | 1,010 | 202,000 |
| 1995/11/08 | 1,010 | 1,020 | 1,000 | 1,010 | 118,000 |
| 1995/11/07 | 1,030 | 1,030 | 1,010 | 1,010 | 71,000 |
| 1995/11/06 | 1,020 | 1,040 | 1,010 | 1,030 | 166,000 |
| 1995/11/02 | 1,010 | 1,020 | 1,000 | 1,020 | 162,000 |
| 1995/11/01 | 1,020 | 1,020 | 1,010 | 1,010 | 122,000 |
| 1995/10/31 | 1,010 | 1,020 | 1,000 | 1,020 | 96,000 |
| 1995/10/30 | 1,000 | 1,010 | 1,000 | 1,000 | 71,000 |
| 1995/10/27 | 1,010 | 1,020 | 998 | 998 | 183,000 |
| 1995/10/26 | 1,050 | 1,050 | 996 | 1,000 | 727,000 |
| 1995/10/25 | 1,030 | 1,050 | 1,020 | 1,040 | 374,000 |
| 1995/10/24 | 1,030 | 1,050 | 1,020 | 1,030 | 343,000 |
| 1995/10/23 | 1,030 | 1,030 | 1,020 | 1,030 | 57,000 |
| 1995/10/20 | 1,040 | 1,040 | 1,030 | 1,030 | 110,000 |
| 1995/10/19 | 1,010 | 1,030 | 1,010 | 1,030 | 90,000 |
| 1995/10/18 | 1,010 | 1,020 | 1,000 | 1,000 | 104,000 |
| 1995/10/17 | 1,010 | 1,020 | 1,010 | 1,020 | 120,000 |
| 1995/10/16 | 1,020 | 1,020 | 1,000 | 1,010 | 115,000 |
| 1995/10/13 | 1,020 | 1,030 | 1,010 | 1,010 | 99,000 |
| 1995/10/12 | 1,010 | 1,030 | 1,010 | 1,010 | 202,000 |
| 1995/10/11 | 1,050 | 1,050 | 1,000 | 1,000 | 235,000 |
| 1995/10/09 | 1,070 | 1,070 | 1,050 | 1,050 | 356,000 |
| 1995/10/06 | 1,060 | 1,080 | 1,040 | 1,070 | 1,512,000 |
| 1995/10/05 | 1,010 | 1,010 | 1,000 | 1,010 | 50,000 |
| 1995/10/04 | 1,010 | 1,020 | 1,000 | 1,020 | 68,000 |
| 1995/10/03 | 997 | 1,010 | 997 | 1,010 | 66,000 |
| 1995/10/02 | 1,010 | 1,030 | 997 | 997 | 32,000 |
| 1995/09/29 | 990 | 1,040 | 990 | 1,040 | 71,000 |
| 1995/09/28 | 1,000 | 1,020 | 1,000 | 1,010 | 82,000 |
| 1995/09/27 | 990 | 1,000 | 980 | 999 | 78,000 |
| 1995/09/26 | 970 | 990 | 970 | 990 | 26,000 |
| 1995/09/25 | 981 | 990 | 971 | 971 | 80,000 |
| 1995/09/22 | 990 | 991 | 980 | 981 | 151,000 |
| 1995/09/21 | 1,000 | 1,000 | 995 | 999 | 81,000 |
| 1995/09/20 | 1,030 | 1,030 | 1,000 | 1,000 | 86,000 |
| 1995/09/19 | 1,020 | 1,030 | 1,010 | 1,010 | 76,000 |
| 1995/09/18 | 1,060 | 1,060 | 1,030 | 1,030 | 168,000 |
| 1995/09/14 | 1,050 | 1,060 | 1,030 | 1,060 | 279,000 |
| 1995/09/13 | 1,030 | 1,040 | 1,020 | 1,030 | 118,000 |
| 1995/09/12 | 1,050 | 1,050 | 1,020 | 1,030 | 301,000 |
| 1995/09/11 | 1,060 | 1,060 | 1,030 | 1,050 | 401,000 |
| 1995/09/08 | 1,080 | 1,090 | 1,040 | 1,060 | 1,141,000 |
| 1995/09/07 | 1,030 | 1,060 | 1,020 | 1,060 | 650,000 |
| 1995/09/06 | 1,030 | 1,050 | 1,020 | 1,020 | 381,000 |
| 1995/09/05 | 1,020 | 1,030 | 1,010 | 1,020 | 177,000 |
| 1995/09/04 | 1,020 | 1,030 | 1,000 | 1,000 | 195,000 |
| 1995/09/01 | 1,000 | 1,030 | 1,000 | 1,020 | 190,000 |
| 1995/08/31 | 1,030 | 1,040 | 1,020 | 1,030 | 152,000 |
| 1995/08/30 | 1,040 | 1,050 | 1,010 | 1,040 | 917,000 |
| 1995/08/29 | 999 | 1,030 | 996 | 1,030 | 342,000 |
| 1995/08/28 | 989 | 989 | 972 | 985 | 101,000 |
| 1995/08/25 | 980 | 990 | 970 | 980 | 114,000 |
| 1995/08/24 | 984 | 984 | 965 | 969 | 151,000 |
| 1995/08/23 | 985 | 985 | 970 | 980 | 75,000 |
| 1995/08/22 | 964 | 985 | 963 | 985 | 282,000 |
| 1995/08/21 | 987 | 990 | 968 | 975 | 99,000 |
| 1995/08/18 | 980 | 990 | 965 | 977 | 516,000 |
| 1995/08/17 | 1,030 | 1,030 | 996 | 1,000 | 454,000 |
| 1995/08/16 | 1,020 | 1,040 | 1,010 | 1,040 | 1,040,000 |
| 1995/08/15 | 967 | 986 | 967 | 986 | 354,000 |
| 1995/08/14 | 955 | 967 | 952 | 967 | 197,000 |
| 1995/08/11 | 970 | 970 | 955 | 960 | 228,000 |
| 1995/08/10 | 951 | 965 | 938 | 960 | 255,000 |
| 1995/08/09 | 949 | 954 | 936 | 952 | 308,000 |
| 1995/08/08 | 945 | 945 | 925 | 943 | 236,000 |
| 1995/08/07 | 947 | 947 | 925 | 925 | 185,000 |
| 1995/08/04 | 946 | 951 | 930 | 937 | 435,000 |
| 1995/08/03 | 935 | 989 | 935 | 956 | 608,000 |
| 1995/08/02 | 910 | 925 | 900 | 910 | 229,000 |
| 1995/08/01 | 918 | 918 | 903 | 913 | 59,000 |
| 1995/07/31 | 908 | 920 | 900 | 920 | 85,000 |
| 1995/07/28 | 905 | 910 | 896 | 898 | 53,000 |
| 1995/07/27 | 880 | 902 | 879 | 895 | 275,000 |
| 1995/07/26 | 885 | 900 | 885 | 890 | 182,000 |
| 1995/07/25 | 919 | 919 | 883 | 883 | 77,000 |
| 1995/07/24 | 920 | 920 | 905 | 915 | 29,000 |
| 1995/07/21 | 919 | 923 | 911 | 920 | 88,000 |
| 1995/07/20 | 890 | 909 | 881 | 909 | 181,000 |
| 1995/07/19 | 915 | 915 | 895 | 904 | 149,000 |
| 1995/07/18 | 965 | 975 | 935 | 935 | 265,000 |
| 1995/07/17 | 952 | 963 | 950 | 956 | 164,000 |
| 1995/07/14 | 955 | 958 | 945 | 957 | 91,000 |
| 1995/07/13 | 956 | 967 | 951 | 965 | 275,000 |
| 1995/07/12 | 952 | 960 | 941 | 953 | 521,000 |
| 1995/07/11 | 932 | 938 | 920 | 938 | 187,000 |
| 1995/07/10 | 930 | 950 | 930 | 940 | 376,000 |
| 1995/07/07 | 929 | 929 | 916 | 920 | 511,000 |
| 1995/07/06 | 893 | 919 | 888 | 919 | 317,000 |
| 1995/07/05 | 868 | 880 | 859 | 878 | 157,000 |
| 1995/07/04 | 848 | 870 | 841 | 870 | 150,000 |
| 1995/07/03 | 836 | 840 | 830 | 840 | 150,000 |
| 1995/06/30 | 818 | 841 | 807 | 840 | 263,000 |
| 1995/06/29 | 816 | 825 | 803 | 820 | 122,000 |
| 1995/06/28 | 818 | 818 | 800 | 800 | 176,000 |
| 1995/06/27 | 824 | 830 | 807 | 818 | 340,000 |
| 1995/06/26 | 830 | 837 | 828 | 828 | 146,000 |
| 1995/06/23 | 787 | 813 | 787 | 813 | 245,000 |
| 1995/06/22 | 764 | 775 | 761 | 767 | 296,000 |
| 1995/06/21 | 758 | 764 | 755 | 763 | 222,000 |
| 1995/06/20 | 771 | 771 | 755 | 755 | 272,000 |
| 1995/06/19 | 770 | 775 | 770 | 771 | 73,000 |
| 1995/06/16 | 788 | 797 | 775 | 775 | 126,000 |
| 1995/06/15 | 772 | 774 | 763 | 774 | 55,000 |
| 1995/06/14 | 769 | 775 | 766 | 770 | 62,000 |
| 1995/06/13 | 780 | 790 | 770 | 775 | 106,000 |
| 1995/06/12 | 792 | 792 | 774 | 780 | 63,000 |
| 1995/06/09 | 812 | 825 | 812 | 815 | 89,000 |
| 1995/06/08 | 839 | 839 | 821 | 821 | 94,000 |
| 1995/06/07 | 846 | 846 | 842 | 842 | 193,000 |
| 1995/06/06 | 845 | 850 | 845 | 846 | 145,000 |
| 1995/06/05 | 870 | 870 | 845 | 846 | 31,000 |
| 1995/06/02 | 853 | 870 | 850 | 860 | 80,000 |
| 1995/06/01 | 849 | 849 | 839 | 843 | 55,000 |
| 1995/05/31 | 844 | 844 | 831 | 839 | 88,000 |
| 1995/05/30 | 858 | 860 | 830 | 834 | 112,000 |
| 1995/05/29 | 876 | 876 | 868 | 868 | 90,000 |
| 1995/05/26 | 888 | 888 | 876 | 876 | 67,000 |
| 1995/05/25 | 896 | 898 | 888 | 888 | 129,000 |
| 1995/05/24 | 877 | 890 | 875 | 890 | 126,000 |
| 1995/05/23 | 875 | 884 | 875 | 876 | 126,000 |
| 1995/05/22 | 885 | 885 | 865 | 875 | 74,000 |
| 1995/05/19 | 900 | 900 | 875 | 875 | 193,000 |
| 1995/05/18 | 900 | 900 | 890 | 900 | 55,000 |
| 1995/05/17 | 880 | 892 | 880 | 892 | 40,000 |
| 1995/05/16 | 880 | 883 | 871 | 883 | 102,000 |
| 1995/05/15 | 890 | 892 | 880 | 880 | 33,000 |
| 1995/05/12 | 890 | 895 | 888 | 890 | 164,000 |
| 1995/05/11 | 905 | 905 | 891 | 893 | 51,000 |
| 1995/05/10 | 915 | 915 | 905 | 905 | 69,000 |
| 1995/05/09 | 929 | 929 | 924 | 925 | 40,000 |
| 1995/05/08 | 908 | 928 | 908 | 928 | 47,000 |
| 1995/05/02 | 895 | 918 | 895 | 918 | 143,000 |
| 1995/05/01 | 898 | 898 | 890 | 890 | 32,000 |
| 1995/04/28 | 890 | 895 | 885 | 895 | 132,000 |
| 1995/04/27 | 896 | 900 | 885 | 895 | 90,000 |
| 1995/04/26 | 893 | 899 | 893 | 896 | 85,000 |
| 1995/04/25 | 922 | 922 | 902 | 912 | 111,000 |
| 1995/04/24 | 929 | 929 | 920 | 920 | 42,000 |
| 1995/04/21 | 909 | 920 | 909 | 919 | 130,000 |
| 1995/04/20 | 902 | 905 | 895 | 900 | 271,000 |
| 1995/04/19 | 900 | 910 | 900 | 906 | 91,000 |
| 1995/04/18 | 910 | 910 | 905 | 909 | 109,000 |
| 1995/04/17 | 895 | 905 | 890 | 905 | 95,000 |
| 1995/04/14 | 891 | 902 | 891 | 895 | 49,000 |
| 1995/04/13 | 903 | 910 | 901 | 901 | 77,000 |
| 1995/04/12 | 910 | 921 | 910 | 913 | 87,000 |
| 1995/04/11 | 910 | 919 | 910 | 919 | 124,000 |
| 1995/04/10 | 905 | 920 | 905 | 919 | 57,000 |
| 1995/04/07 | 910 | 921 | 903 | 915 | 151,000 |
| 1995/04/06 | 900 | 920 | 900 | 920 | 84,000 |
| 1995/04/05 | 899 | 920 | 899 | 910 | 112,000 |
| 1995/04/04 | 872 | 907 | 863 | 907 | 49,000 |
| 1995/04/03 | 860 | 875 | 860 | 862 | 68,000 |
| 1995/03/31 | 936 | 957 | 930 | 930 | 263,000 |
| 1995/03/30 | 880 | 926 | 875 | 926 | 194,000 |
| 1995/03/29 | 880 | 889 | 877 | 880 | 87,000 |
| 1995/03/28 | 910 | 910 | 910 | 910 | 51,000 |
| 1995/03/27 | 840 | 845 | 840 | 840 | 81,000 |
| 1995/03/24 | 816 | 826 | 798 | 800 | 204,000 |
| 1995/03/23 | 805 | 815 | 805 | 807 | 88,000 |
| 1995/03/22 | 865 | 865 | 835 | 835 | 237,000 |
| 1995/03/20 | 880 | 880 | 860 | 860 | 164,000 |
| 1995/03/17 | 901 | 901 | 880 | 880 | 96,000 |
| 1995/03/16 | 930 | 930 | 900 | 901 | 167,000 |
| 1995/03/15 | 900 | 919 | 900 | 919 | 37,000 |
| 1995/03/14 | 920 | 920 | 902 | 902 | 87,000 |
| 1995/03/13 | 919 | 929 | 919 | 920 | 134,000 |
| 1995/03/10 | 930 | 931 | 922 | 929 | 241,000 |
| 1995/03/09 | 952 | 965 | 939 | 940 | 216,000 |
| 1995/03/08 | 954 | 960 | 949 | 949 | 133,000 |
| 1995/03/07 | 960 | 960 | 957 | 957 | 45,000 |
| 1995/03/06 | 978 | 978 | 958 | 960 | 417,000 |
| 1995/03/03 | 947 | 985 | 946 | 980 | 549,000 |
| 1995/03/02 | 931 | 950 | 931 | 950 | 292,000 |
| 1995/03/01 | 930 | 930 | 901 | 925 | 208,000 |
| 1995/02/28 | 946 | 955 | 930 | 940 | 175,000 |
| 1995/02/27 | 968 | 968 | 940 | 950 | 75,000 |
| 1995/02/24 | 980 | 988 | 975 | 988 | 153,000 |
| 1995/02/23 | 995 | 995 | 980 | 990 | 57,000 |
| 1995/02/22 | 978 | 988 | 978 | 988 | 54,000 |
| 1995/02/21 | 968 | 990 | 968 | 988 | 155,000 |
| 1995/02/20 | 980 | 980 | 966 | 968 | 108,000 |
| 1995/02/17 | 966 | 990 | 955 | 990 | 254,000 |
| 1995/02/16 | 955 | 960 | 953 | 960 | 177,000 |
| 1995/02/15 | 954 | 955 | 950 | 955 | 74,000 |
| 1995/02/14 | 980 | 980 | 960 | 961 | 106,000 |
| 1995/02/13 | 974 | 990 | 965 | 990 | 132,000 |
| 1995/02/10 | 960 | 975 | 960 | 964 | 87,000 |
| 1995/02/09 | 970 | 970 | 960 | 961 | 131,000 |
| 1995/02/08 | 989 | 990 | 970 | 978 | 141,000 |
| 1995/02/07 | 989 | 994 | 988 | 990 | 145,000 |
| 1995/02/06 | 980 | 994 | 980 | 990 | 270,000 |
| 1995/02/03 | 990 | 995 | 980 | 984 | 168,000 |
| 1995/02/02 | 985 | 995 | 985 | 990 | 183,000 |
| 1995/02/01 | 1,000 | 1,010 | 991 | 1,000 | 319,000 |
| 1995/01/31 | 1,050 | 1,050 | 1,000 | 1,000 | 341,000 |
| 1995/01/30 | 1,020 | 1,090 | 1,020 | 1,040 | 139,000 |
| 1995/01/27 | 1,030 | 1,060 | 1,020 | 1,020 | 362,000 |
| 1995/01/26 | 1,050 | 1,060 | 1,020 | 1,020 | 279,000 |
| 1995/01/25 | 1,070 | 1,070 | 1,050 | 1,060 | 115,000 |
| 1995/01/24 | 1,030 | 1,060 | 1,030 | 1,050 | 111,000 |
| 1995/01/23 | 1,060 | 1,070 | 1,020 | 1,040 | 381,000 |
| 1995/01/20 | 1,080 | 1,100 | 1,080 | 1,080 | 180,000 |
| 1995/01/19 | 1,140 | 1,140 | 1,100 | 1,100 | 246,000 |
| 1995/01/18 | 1,140 | 1,150 | 1,140 | 1,150 | 47,000 |
| 1995/01/17 | 1,140 | 1,150 | 1,130 | 1,150 | 120,000 |
| 1995/01/13 | 1,140 | 1,150 | 1,130 | 1,150 | 239,000 |
| 1995/01/12 | 1,140 | 1,150 | 1,130 | 1,150 | 572,000 |
| 1995/01/11 | 1,120 | 1,140 | 1,120 | 1,140 | 435,000 |
| 1995/01/10 | 1,090 | 1,100 | 1,070 | 1,100 | 465,000 |
| 1995/01/09 | 1,100 | 1,110 | 1,090 | 1,090 | 322,000 |
| 1995/01/06 | 1,090 | 1,100 | 1,080 | 1,100 | 173,000 |
| 1995/01/05 | 1,120 | 1,120 | 1,100 | 1,110 | 280,000 |
| 1995/01/04 | 1,120 | 1,130 | 1,100 | 1,110 | 98,000 |