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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,340 | 1,341 | 1,333 | 1,338 | 32,000 |
| 1998/12/29 | 1,357 | 1,358 | 1,335 | 1,335 | 91,000 |
| 1998/12/28 | 1,380 | 1,380 | 1,353 | 1,357 | 43,000 |
| 1998/12/25 | 1,384 | 1,384 | 1,355 | 1,360 | 58,000 |
| 1998/12/24 | 1,379 | 1,379 | 1,355 | 1,360 | 89,000 |
| 1998/12/22 | 1,359 | 1,374 | 1,359 | 1,370 | 135,000 |
| 1998/12/21 | 1,399 | 1,410 | 1,371 | 1,379 | 374,000 |
| 1998/12/18 | 1,375 | 1,397 | 1,369 | 1,397 | 295,000 |
| 1998/12/17 | 1,362 | 1,374 | 1,330 | 1,362 | 249,000 |
| 1998/12/16 | 1,391 | 1,395 | 1,371 | 1,382 | 185,000 |
| 1998/12/15 | 1,413 | 1,413 | 1,389 | 1,400 | 149,000 |
| 1998/12/14 | 1,426 | 1,426 | 1,407 | 1,419 | 268,000 |
| 1998/12/11 | 1,423 | 1,426 | 1,405 | 1,426 | 542,000 |
| 1998/12/10 | 1,402 | 1,427 | 1,402 | 1,423 | 473,000 |
| 1998/12/09 | 1,370 | 1,390 | 1,365 | 1,382 | 785,000 |
| 1998/12/08 | 1,350 | 1,383 | 1,350 | 1,380 | 701,000 |
| 1998/12/07 | 1,410 | 1,410 | 1,389 | 1,389 | 198,000 |
| 1998/12/04 | 1,404 | 1,428 | 1,390 | 1,400 | 676,000 |
| 1998/12/03 | 1,416 | 1,475 | 1,400 | 1,403 | 1,618,000 |
| 1998/12/02 | 1,346 | 1,408 | 1,328 | 1,408 | 550,000 |
| 1998/12/01 | 1,335 | 1,355 | 1,325 | 1,326 | 209,000 |
| 1998/11/30 | 1,369 | 1,380 | 1,365 | 1,375 | 103,000 |
| 1998/11/27 | 1,360 | 1,390 | 1,360 | 1,376 | 137,000 |
| 1998/11/26 | 1,380 | 1,394 | 1,370 | 1,375 | 210,000 |
| 1998/11/25 | 1,365 | 1,379 | 1,325 | 1,379 | 329,000 |
| 1998/11/24 | 1,300 | 1,349 | 1,300 | 1,345 | 457,000 |
| 1998/11/20 | 1,270 | 1,295 | 1,265 | 1,280 | 203,000 |
| 1998/11/19 | 1,264 | 1,274 | 1,263 | 1,270 | 242,000 |
| 1998/11/18 | 1,264 | 1,280 | 1,264 | 1,264 | 330,000 |
| 1998/11/17 | 1,290 | 1,290 | 1,266 | 1,270 | 156,000 |
| 1998/11/16 | 1,250 | 1,296 | 1,235 | 1,296 | 209,000 |
| 1998/11/13 | 1,280 | 1,284 | 1,235 | 1,263 | 816,000 |
| 1998/11/12 | 1,274 | 1,288 | 1,270 | 1,280 | 572,000 |
| 1998/11/11 | 1,235 | 1,237 | 1,211 | 1,224 | 539,000 |
| 1998/11/10 | 1,237 | 1,243 | 1,231 | 1,240 | 578,000 |
| 1998/11/09 | 1,269 | 1,269 | 1,234 | 1,237 | 342,000 |
| 1998/11/06 | 1,275 | 1,300 | 1,269 | 1,270 | 1,063,000 |
| 1998/11/05 | 1,150 | 1,279 | 1,150 | 1,255 | 1,198,000 |
| 1998/11/04 | 1,110 | 1,110 | 1,086 | 1,090 | 282,000 |
| 1998/11/02 | 1,045 | 1,055 | 1,026 | 1,030 | 240,000 |
| 1998/10/30 | 1,045 | 1,050 | 1,031 | 1,039 | 192,000 |
| 1998/10/29 | 1,062 | 1,065 | 1,005 | 1,030 | 342,000 |
| 1998/10/28 | 1,110 | 1,110 | 1,071 | 1,080 | 198,000 |
| 1998/10/27 | 1,140 | 1,150 | 1,130 | 1,130 | 116,000 |
| 1998/10/26 | 1,199 | 1,199 | 1,180 | 1,180 | 112,000 |
| 1998/10/23 | 1,180 | 1,196 | 1,180 | 1,190 | 109,000 |
| 1998/10/22 | 1,200 | 1,215 | 1,190 | 1,190 | 247,000 |
| 1998/10/21 | 1,150 | 1,190 | 1,150 | 1,184 | 585,000 |
| 1998/10/20 | 1,126 | 1,160 | 1,126 | 1,155 | 56,000 |
| 1998/10/19 | 1,120 | 1,126 | 1,100 | 1,119 | 176,000 |
| 1998/10/16 | 1,175 | 1,175 | 1,134 | 1,160 | 437,000 |
| 1998/10/15 | 1,090 | 1,090 | 1,050 | 1,075 | 438,000 |
| 1998/10/14 | 1,100 | 1,104 | 1,085 | 1,090 | 176,000 |
| 1998/10/13 | 1,100 | 1,127 | 1,100 | 1,100 | 180,000 |
| 1998/10/12 | 1,105 | 1,130 | 1,060 | 1,060 | 455,000 |
| 1998/10/09 | 1,175 | 1,175 | 1,081 | 1,097 | 230,000 |
| 1998/10/08 | 1,255 | 1,255 | 1,190 | 1,200 | 207,000 |
| 1998/10/07 | 1,200 | 1,285 | 1,190 | 1,285 | 229,000 |
| 1998/10/06 | 1,186 | 1,220 | 1,186 | 1,190 | 159,000 |
| 1998/10/05 | 1,229 | 1,270 | 1,210 | 1,226 | 210,000 |
| 1998/10/02 | 1,201 | 1,229 | 1,180 | 1,229 | 169,000 |
| 1998/10/01 | 1,301 | 1,321 | 1,205 | 1,239 | 374,000 |
| 1998/09/30 | 1,338 | 1,369 | 1,337 | 1,361 | 302,000 |
| 1998/09/29 | 1,340 | 1,340 | 1,321 | 1,331 | 139,000 |
| 1998/09/28 | 1,310 | 1,350 | 1,310 | 1,337 | 182,000 |
| 1998/09/25 | 1,300 | 1,329 | 1,300 | 1,315 | 64,000 |
| 1998/09/24 | 1,320 | 1,335 | 1,311 | 1,312 | 90,000 |
| 1998/09/22 | 1,301 | 1,301 | 1,280 | 1,280 | 158,000 |
| 1998/09/21 | 1,358 | 1,358 | 1,319 | 1,321 | 77,000 |
| 1998/09/18 | 1,320 | 1,370 | 1,310 | 1,360 | 142,000 |
| 1998/09/17 | 1,341 | 1,351 | 1,332 | 1,346 | 137,000 |
| 1998/09/16 | 1,320 | 1,341 | 1,316 | 1,340 | 124,000 |
| 1998/09/14 | 1,301 | 1,321 | 1,270 | 1,286 | 182,000 |
| 1998/09/11 | 1,349 | 1,355 | 1,300 | 1,328 | 214,000 |
| 1998/09/10 | 1,359 | 1,359 | 1,340 | 1,349 | 160,000 |
| 1998/09/09 | 1,368 | 1,391 | 1,360 | 1,366 | 163,000 |
| 1998/09/08 | 1,355 | 1,370 | 1,347 | 1,351 | 486,000 |
| 1998/09/07 | 1,350 | 1,366 | 1,332 | 1,355 | 356,000 |
| 1998/09/04 | 1,430 | 1,445 | 1,348 | 1,360 | 520,000 |
| 1998/09/03 | 1,480 | 1,511 | 1,480 | 1,481 | 405,000 |
| 1998/09/02 | 1,540 | 1,551 | 1,510 | 1,510 | 235,000 |
| 1998/09/01 | 1,520 | 1,520 | 1,480 | 1,480 | 549,000 |
| 1998/08/31 | 1,510 | 1,600 | 1,510 | 1,529 | 250,000 |
| 1998/08/28 | 1,500 | 1,530 | 1,490 | 1,516 | 627,000 |
| 1998/08/27 | 1,560 | 1,595 | 1,560 | 1,565 | 510,000 |
| 1998/08/26 | 1,722 | 1,722 | 1,699 | 1,710 | 165,000 |
| 1998/08/25 | 1,700 | 1,712 | 1,663 | 1,699 | 266,000 |
| 1998/08/24 | 1,680 | 1,700 | 1,680 | 1,685 | 75,000 |
| 1998/08/21 | 1,690 | 1,720 | 1,681 | 1,720 | 148,000 |
| 1998/08/20 | 1,735 | 1,735 | 1,690 | 1,720 | 194,000 |
| 1998/08/19 | 1,751 | 1,770 | 1,715 | 1,740 | 400,000 |
| 1998/08/18 | 1,710 | 1,756 | 1,710 | 1,751 | 212,000 |
| 1998/08/17 | 1,719 | 1,719 | 1,691 | 1,707 | 110,000 |
| 1998/08/14 | 1,750 | 1,760 | 1,718 | 1,725 | 140,000 |
| 1998/08/13 | 1,750 | 1,780 | 1,738 | 1,780 | 251,000 |
| 1998/08/12 | 1,650 | 1,730 | 1,650 | 1,730 | 146,000 |
| 1998/08/11 | 1,700 | 1,700 | 1,650 | 1,680 | 224,000 |
| 1998/08/10 | 1,737 | 1,746 | 1,701 | 1,706 | 338,000 |
| 1998/08/07 | 1,793 | 1,795 | 1,766 | 1,766 | 1,145,000 |
| 1998/08/06 | 1,800 | 1,810 | 1,781 | 1,799 | 1,857,000 |
| 1998/08/05 | 1,650 | 1,769 | 1,645 | 1,769 | 1,422,000 |
| 1998/08/04 | 1,615 | 1,630 | 1,610 | 1,629 | 350,000 |
| 1998/08/03 | 1,616 | 1,620 | 1,600 | 1,615 | 95,000 |
| 1998/07/31 | 1,617 | 1,630 | 1,584 | 1,586 | 355,000 |
| 1998/07/30 | 1,561 | 1,601 | 1,561 | 1,590 | 218,000 |
| 1998/07/29 | 1,556 | 1,561 | 1,556 | 1,558 | 71,000 |
| 1998/07/28 | 1,556 | 1,578 | 1,551 | 1,565 | 271,000 |
| 1998/07/27 | 1,559 | 1,559 | 1,550 | 1,556 | 80,000 |
| 1998/07/24 | 1,559 | 1,570 | 1,548 | 1,561 | 157,000 |
| 1998/07/23 | 1,560 | 1,575 | 1,550 | 1,550 | 240,000 |
| 1998/07/22 | 1,579 | 1,579 | 1,551 | 1,576 | 269,000 |
| 1998/07/21 | 1,587 | 1,615 | 1,569 | 1,579 | 253,000 |
| 1998/07/17 | 1,608 | 1,650 | 1,608 | 1,617 | 406,000 |
| 1998/07/16 | 1,569 | 1,600 | 1,556 | 1,600 | 269,000 |
| 1998/07/15 | 1,564 | 1,565 | 1,560 | 1,564 | 191,000 |
| 1998/07/14 | 1,553 | 1,565 | 1,550 | 1,552 | 328,000 |
| 1998/07/13 | 1,540 | 1,540 | 1,510 | 1,537 | 534,000 |
| 1998/07/10 | 1,550 | 1,564 | 1,550 | 1,551 | 504,000 |
| 1998/07/09 | 1,565 | 1,566 | 1,550 | 1,550 | 244,000 |
| 1998/07/08 | 1,565 | 1,566 | 1,550 | 1,560 | 284,000 |
| 1998/07/07 | 1,531 | 1,550 | 1,530 | 1,550 | 49,000 |
| 1998/07/06 | 1,510 | 1,564 | 1,500 | 1,530 | 105,000 |
| 1998/07/03 | 1,520 | 1,565 | 1,520 | 1,564 | 234,000 |
| 1998/07/02 | 1,506 | 1,520 | 1,500 | 1,520 | 278,000 |
| 1998/07/01 | 1,482 | 1,499 | 1,480 | 1,486 | 351,000 |
| 1998/06/30 | 1,500 | 1,519 | 1,475 | 1,476 | 459,000 |
| 1998/06/29 | 1,510 | 1,529 | 1,510 | 1,529 | 104,000 |
| 1998/06/26 | 1,535 | 1,535 | 1,485 | 1,524 | 136,000 |
| 1998/06/25 | 1,500 | 1,529 | 1,485 | 1,529 | 400,000 |
| 1998/06/24 | 1,459 | 1,500 | 1,450 | 1,500 | 155,000 |
| 1998/06/23 | 1,445 | 1,478 | 1,440 | 1,478 | 133,000 |
| 1998/06/22 | 1,459 | 1,463 | 1,436 | 1,444 | 167,000 |
| 1998/06/19 | 1,450 | 1,470 | 1,435 | 1,451 | 118,000 |
| 1998/06/18 | 1,554 | 1,554 | 1,475 | 1,479 | 204,000 |
| 1998/06/17 | 1,550 | 1,550 | 1,480 | 1,480 | 117,000 |
| 1998/06/16 | 1,498 | 1,530 | 1,465 | 1,520 | 182,000 |
| 1998/06/15 | 1,545 | 1,545 | 1,510 | 1,520 | 51,000 |
| 1998/06/12 | 1,544 | 1,545 | 1,500 | 1,545 | 229,000 |
| 1998/06/11 | 1,564 | 1,564 | 1,540 | 1,548 | 134,000 |
| 1998/06/10 | 1,557 | 1,580 | 1,556 | 1,577 | 312,000 |
| 1998/06/09 | 1,519 | 1,553 | 1,515 | 1,545 | 375,000 |
| 1998/06/08 | 1,482 | 1,499 | 1,482 | 1,499 | 38,000 |
| 1998/06/05 | 1,457 | 1,495 | 1,457 | 1,490 | 327,000 |
| 1998/06/04 | 1,501 | 1,520 | 1,450 | 1,450 | 673,000 |
| 1998/06/03 | 1,500 | 1,509 | 1,490 | 1,505 | 653,000 |
| 1998/06/02 | 1,585 | 1,590 | 1,560 | 1,590 | 210,000 |
| 1998/06/01 | 1,601 | 1,603 | 1,586 | 1,598 | 139,000 |
| 1998/05/29 | 1,670 | 1,670 | 1,630 | 1,630 | 144,000 |
| 1998/05/28 | 1,662 | 1,670 | 1,656 | 1,661 | 92,000 |
| 1998/05/27 | 1,673 | 1,674 | 1,650 | 1,660 | 99,000 |
| 1998/05/26 | 1,690 | 1,690 | 1,671 | 1,689 | 207,000 |
| 1998/05/25 | 1,689 | 1,693 | 1,671 | 1,690 | 169,000 |
| 1998/05/22 | 1,660 | 1,675 | 1,650 | 1,670 | 304,000 |
| 1998/05/21 | 1,621 | 1,694 | 1,610 | 1,646 | 851,000 |
| 1998/05/20 | 1,550 | 1,596 | 1,548 | 1,591 | 810,000 |
| 1998/05/19 | 1,530 | 1,553 | 1,520 | 1,550 | 163,000 |
| 1998/05/18 | 1,529 | 1,529 | 1,505 | 1,520 | 193,000 |
| 1998/05/15 | 1,510 | 1,525 | 1,510 | 1,525 | 94,000 |
| 1998/05/14 | 1,463 | 1,520 | 1,463 | 1,496 | 418,000 |
| 1998/05/13 | 1,505 | 1,505 | 1,475 | 1,483 | 353,000 |
| 1998/05/12 | 1,540 | 1,540 | 1,505 | 1,510 | 245,000 |
| 1998/05/11 | 1,505 | 1,535 | 1,505 | 1,534 | 84,000 |
| 1998/05/08 | 1,490 | 1,525 | 1,490 | 1,523 | 154,000 |
| 1998/05/07 | 1,512 | 1,525 | 1,476 | 1,485 | 487,000 |
| 1998/05/06 | 1,501 | 1,510 | 1,491 | 1,510 | 117,000 |
| 1998/05/01 | 1,529 | 1,538 | 1,511 | 1,524 | 142,000 |
| 1998/04/30 | 1,472 | 1,515 | 1,472 | 1,503 | 190,000 |
| 1998/04/28 | 1,470 | 1,492 | 1,455 | 1,492 | 186,000 |
| 1998/04/27 | 1,514 | 1,514 | 1,478 | 1,478 | 279,000 |
| 1998/04/24 | 1,530 | 1,540 | 1,515 | 1,515 | 323,000 |
| 1998/04/23 | 1,509 | 1,530 | 1,505 | 1,529 | 292,000 |
| 1998/04/22 | 1,536 | 1,536 | 1,495 | 1,505 | 353,000 |
| 1998/04/21 | 1,520 | 1,520 | 1,478 | 1,506 | 338,000 |
| 1998/04/20 | 1,545 | 1,545 | 1,510 | 1,510 | 348,000 |
| 1998/04/17 | 1,550 | 1,580 | 1,545 | 1,575 | 614,000 |
| 1998/04/16 | 1,517 | 1,549 | 1,509 | 1,549 | 537,000 |
| 1998/04/15 | 1,480 | 1,519 | 1,479 | 1,519 | 601,000 |
| 1998/04/14 | 1,486 | 1,525 | 1,480 | 1,508 | 362,000 |
| 1998/04/13 | 1,490 | 1,497 | 1,455 | 1,488 | 258,000 |
| 1998/04/10 | 1,510 | 1,520 | 1,510 | 1,520 | 255,000 |
| 1998/04/09 | 1,520 | 1,520 | 1,500 | 1,510 | 93,000 |
| 1998/04/08 | 1,490 | 1,520 | 1,480 | 1,520 | 257,000 |
| 1998/04/07 | 1,520 | 1,520 | 1,460 | 1,500 | 686,000 |
| 1998/04/06 | 1,520 | 1,530 | 1,490 | 1,520 | 473,000 |
| 1998/04/03 | 1,520 | 1,550 | 1,490 | 1,510 | 1,319,000 |
| 1998/04/02 | 1,450 | 1,480 | 1,420 | 1,480 | 945,000 |
| 1998/04/01 | 1,500 | 1,520 | 1,470 | 1,490 | 511,000 |
| 1998/03/31 | 1,500 | 1,550 | 1,470 | 1,520 | 856,000 |
| 1998/03/30 | 1,490 | 1,500 | 1,480 | 1,480 | 322,000 |
| 1998/03/27 | 1,470 | 1,490 | 1,450 | 1,480 | 356,000 |
| 1998/03/26 | 1,440 | 1,490 | 1,440 | 1,460 | 691,000 |
| 1998/03/25 | 1,430 | 1,440 | 1,410 | 1,420 | 374,000 |
| 1998/03/24 | 1,370 | 1,400 | 1,360 | 1,400 | 474,000 |
| 1998/03/23 | 1,370 | 1,390 | 1,350 | 1,380 | 263,000 |
| 1998/03/20 | 1,320 | 1,390 | 1,320 | 1,390 | 326,000 |
| 1998/03/19 | 1,310 | 1,330 | 1,310 | 1,330 | 455,000 |
| 1998/03/18 | 1,310 | 1,310 | 1,290 | 1,310 | 488,000 |
| 1998/03/17 | 1,300 | 1,340 | 1,300 | 1,330 | 194,000 |
| 1998/03/16 | 1,320 | 1,320 | 1,280 | 1,280 | 384,000 |
| 1998/03/13 | 1,320 | 1,340 | 1,320 | 1,340 | 300,000 |
| 1998/03/12 | 1,320 | 1,350 | 1,320 | 1,340 | 193,000 |
| 1998/03/11 | 1,340 | 1,340 | 1,300 | 1,310 | 346,000 |
| 1998/03/10 | 1,370 | 1,380 | 1,360 | 1,360 | 203,000 |
| 1998/03/09 | 1,360 | 1,410 | 1,360 | 1,390 | 615,000 |
| 1998/03/06 | 1,400 | 1,400 | 1,370 | 1,380 | 403,000 |
| 1998/03/05 | 1,370 | 1,420 | 1,360 | 1,400 | 465,000 |
| 1998/03/04 | 1,360 | 1,400 | 1,350 | 1,370 | 228,000 |
| 1998/03/03 | 1,370 | 1,390 | 1,360 | 1,380 | 374,000 |
| 1998/03/02 | 1,360 | 1,370 | 1,350 | 1,350 | 386,000 |
| 1998/02/27 | 1,390 | 1,390 | 1,330 | 1,350 | 442,000 |
| 1998/02/26 | 1,350 | 1,380 | 1,350 | 1,380 | 637,000 |
| 1998/02/25 | 1,320 | 1,340 | 1,310 | 1,340 | 331,000 |
| 1998/02/24 | 1,350 | 1,350 | 1,300 | 1,350 | 295,000 |
| 1998/02/23 | 1,340 | 1,400 | 1,330 | 1,380 | 439,000 |
| 1998/02/20 | 1,290 | 1,340 | 1,280 | 1,340 | 270,000 |
| 1998/02/19 | 1,290 | 1,300 | 1,280 | 1,280 | 245,000 |
| 1998/02/18 | 1,310 | 1,320 | 1,280 | 1,280 | 504,000 |
| 1998/02/17 | 1,290 | 1,330 | 1,290 | 1,320 | 514,000 |
| 1998/02/16 | 1,360 | 1,360 | 1,330 | 1,350 | 206,000 |
| 1998/02/13 | 1,360 | 1,370 | 1,350 | 1,370 | 413,000 |
| 1998/02/12 | 1,360 | 1,380 | 1,360 | 1,360 | 513,000 |
| 1998/02/10 | 1,300 | 1,350 | 1,300 | 1,340 | 446,000 |
| 1998/02/09 | 1,310 | 1,310 | 1,270 | 1,290 | 228,000 |
| 1998/02/06 | 1,300 | 1,310 | 1,290 | 1,310 | 245,000 |
| 1998/02/05 | 1,270 | 1,310 | 1,270 | 1,300 | 374,000 |
| 1998/02/04 | 1,310 | 1,320 | 1,260 | 1,290 | 486,000 |
| 1998/02/03 | 1,360 | 1,380 | 1,310 | 1,330 | 390,000 |
| 1998/02/02 | 1,300 | 1,340 | 1,280 | 1,340 | 227,000 |
| 1998/01/30 | 1,290 | 1,300 | 1,260 | 1,290 | 235,000 |
| 1998/01/29 | 1,320 | 1,320 | 1,270 | 1,280 | 301,000 |
| 1998/01/28 | 1,270 | 1,320 | 1,260 | 1,310 | 665,000 |
| 1998/01/27 | 1,340 | 1,340 | 1,250 | 1,270 | 431,000 |
| 1998/01/26 | 1,260 | 1,330 | 1,260 | 1,320 | 364,000 |
| 1998/01/23 | 1,230 | 1,270 | 1,210 | 1,260 | 425,000 |
| 1998/01/22 | 1,270 | 1,280 | 1,240 | 1,250 | 821,000 |
| 1998/01/21 | 1,320 | 1,340 | 1,270 | 1,280 | 2,070,000 |
| 1998/01/20 | 1,260 | 1,330 | 1,250 | 1,310 | 942,000 |
| 1998/01/19 | 1,210 | 1,270 | 1,200 | 1,250 | 391,000 |
| 1998/01/16 | 1,180 | 1,220 | 1,170 | 1,190 | 660,000 |
| 1998/01/14 | 1,160 | 1,200 | 1,140 | 1,160 | 776,000 |
| 1998/01/13 | 1,130 | 1,160 | 1,100 | 1,160 | 845,000 |
| 1998/01/12 | 1,050 | 1,120 | 1,050 | 1,110 | 1,040,000 |
| 1998/01/09 | 1,110 | 1,140 | 1,080 | 1,090 | 1,679,000 |
| 1998/01/08 | 982 | 1,070 | 982 | 1,010 | 1,428,000 |
| 1998/01/07 | 875 | 975 | 865 | 969 | 636,000 |
| 1998/01/06 | 880 | 880 | 860 | 875 | 187,000 |
| 1998/01/05 | 898 | 899 | 880 | 880 | 21,000 |