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 |
|---|---|---|---|---|---|
| 1999/12/30 | 6,160 | 6,160 | 5,950 | 6,060 | 374,000 |
| 1999/12/29 | 5,980 | 6,130 | 5,800 | 6,130 | 616,000 |
| 1999/12/28 | 5,700 | 6,030 | 5,680 | 5,800 | 818,000 |
| 1999/12/27 | 5,900 | 5,970 | 5,500 | 5,620 | 445,000 |
| 1999/12/24 | 6,150 | 6,240 | 6,000 | 6,100 | 932,000 |
| 1999/12/22 | 5,800 | 6,140 | 5,680 | 5,980 | 1,028,000 |
| 1999/12/21 | 5,750 | 5,780 | 5,600 | 5,730 | 379,000 |
| 1999/12/20 | 5,780 | 5,880 | 5,750 | 5,830 | 380,000 |
| 1999/12/17 | 5,870 | 5,950 | 5,700 | 5,780 | 433,000 |
| 1999/12/16 | 6,040 | 6,100 | 5,790 | 5,850 | 799,000 |
| 1999/12/15 | 5,680 | 6,140 | 5,620 | 6,040 | 1,690,000 |
| 1999/12/14 | 5,490 | 5,800 | 5,150 | 5,780 | 1,240,000 |
| 1999/12/13 | 5,390 | 5,530 | 5,230 | 5,500 | 1,676,000 |
| 1999/12/10 | 4,920 | 5,240 | 4,900 | 5,210 | 2,595,000 |
| 1999/12/09 | 4,700 | 4,800 | 4,640 | 4,770 | 404,000 |
| 1999/12/08 | 4,750 | 4,750 | 4,630 | 4,680 | 381,000 |
| 1999/12/07 | 4,870 | 4,950 | 4,650 | 4,800 | 996,000 |
| 1999/12/06 | 4,520 | 4,820 | 4,500 | 4,820 | 1,109,000 |
| 1999/12/03 | 4,230 | 4,470 | 4,210 | 4,320 | 500,000 |
| 1999/12/02 | 4,350 | 4,370 | 3,950 | 3,980 | 474,000 |
| 1999/12/01 | 4,360 | 4,400 | 4,280 | 4,380 | 473,000 |
| 1999/11/30 | 4,580 | 4,650 | 4,460 | 4,460 | 567,000 |
| 1999/11/29 | 4,550 | 4,630 | 4,540 | 4,630 | 246,000 |
| 1999/11/26 | 4,700 | 4,750 | 4,560 | 4,600 | 332,000 |
| 1999/11/25 | 4,870 | 4,870 | 4,650 | 4,700 | 333,000 |
| 1999/11/24 | 4,800 | 4,980 | 4,660 | 4,720 | 977,000 |
| 1999/11/22 | 4,900 | 4,900 | 4,750 | 4,790 | 434,000 |
| 1999/11/19 | 4,560 | 4,900 | 4,550 | 4,800 | 849,000 |
| 1999/11/18 | 4,490 | 4,630 | 4,420 | 4,520 | 508,000 |
| 1999/11/17 | 4,740 | 4,840 | 4,420 | 4,500 | 890,000 |
| 1999/11/16 | 4,650 | 4,690 | 4,390 | 4,540 | 851,000 |
| 1999/11/15 | 4,820 | 4,950 | 4,610 | 4,700 | 905,000 |
| 1999/11/12 | 4,550 | 4,720 | 4,510 | 4,720 | 1,704,000 |
| 1999/11/11 | 4,430 | 4,480 | 4,370 | 4,480 | 1,552,000 |
| 1999/11/10 | 3,820 | 4,000 | 3,820 | 3,980 | 368,000 |
| 1999/11/09 | 3,930 | 3,970 | 3,820 | 3,820 | 494,000 |
| 1999/11/08 | 4,100 | 4,100 | 3,820 | 3,820 | 528,000 |
| 1999/11/05 | 4,000 | 4,110 | 3,910 | 4,000 | 818,000 |
| 1999/11/04 | 3,850 | 3,950 | 3,850 | 3,950 | 667,000 |
| 1999/11/02 | 3,860 | 3,860 | 3,780 | 3,850 | 292,000 |
| 1999/11/01 | 3,780 | 3,900 | 3,760 | 3,850 | 957,000 |
| 1999/10/29 | 3,780 | 3,780 | 3,630 | 3,730 | 554,000 |
| 1999/10/28 | 3,610 | 3,700 | 3,610 | 3,680 | 321,000 |
| 1999/10/27 | 3,690 | 3,700 | 3,580 | 3,600 | 255,000 |
| 1999/10/26 | 3,690 | 3,750 | 3,560 | 3,740 | 403,000 |
| 1999/10/25 | 3,750 | 3,780 | 3,700 | 3,740 | 524,000 |
| 1999/10/22 | 3,550 | 3,740 | 3,550 | 3,700 | 455,000 |
| 1999/10/21 | 3,730 | 3,760 | 3,510 | 3,510 | 480,000 |
| 1999/10/20 | 3,690 | 3,730 | 3,650 | 3,700 | 649,000 |
| 1999/10/19 | 3,350 | 3,430 | 3,320 | 3,420 | 253,000 |
| 1999/10/18 | 3,110 | 3,360 | 3,100 | 3,250 | 660,000 |
| 1999/10/15 | 3,690 | 3,690 | 3,250 | 3,250 | 816,000 |
| 1999/10/14 | 3,640 | 3,680 | 3,480 | 3,640 | 971,000 |
| 1999/10/13 | 3,810 | 3,860 | 3,680 | 3,690 | 605,000 |
| 1999/10/12 | 4,000 | 4,000 | 3,870 | 3,910 | 380,000 |
| 1999/10/08 | 4,040 | 4,050 | 3,880 | 3,990 | 652,000 |
| 1999/10/07 | 3,910 | 4,030 | 3,860 | 3,990 | 1,080,000 |
| 1999/10/06 | 3,800 | 3,860 | 3,720 | 3,760 | 714,000 |
| 1999/10/05 | 3,930 | 4,010 | 3,720 | 3,720 | 574,000 |
| 1999/10/04 | 3,900 | 4,030 | 3,850 | 3,920 | 754,000 |
| 1999/10/01 | 3,500 | 3,920 | 3,450 | 3,860 | 1,816,000 |
| 1999/09/30 | 3,390 | 3,530 | 3,360 | 3,520 | 1,042,000 |
| 1999/09/29 | 3,250 | 3,300 | 3,200 | 3,300 | 489,000 |
| 1999/09/28 | 3,300 | 3,300 | 3,140 | 3,170 | 286,000 |
| 1999/09/27 | 3,150 | 3,350 | 3,150 | 3,200 | 482,000 |
| 1999/09/24 | 2,980 | 3,130 | 2,810 | 3,130 | 624,000 |
| 1999/09/22 | 3,250 | 3,290 | 3,150 | 3,190 | 656,000 |
| 1999/09/21 | 3,250 | 3,480 | 3,170 | 3,440 | 1,160,000 |
| 1999/09/20 | 3,230 | 3,250 | 3,100 | 3,200 | 1,286,000 |
| 1999/09/17 | 3,010 | 3,310 | 2,925 | 3,180 | 2,126,000 |
| 1999/09/16 | 2,750 | 3,110 | 2,720 | 3,060 | 2,338,000 |
| 1999/09/14 | 2,610 | 2,740 | 2,600 | 2,705 | 523,000 |
| 1999/09/13 | 2,625 | 2,700 | 2,580 | 2,625 | 480,000 |
| 1999/09/10 | 2,610 | 2,670 | 2,610 | 2,625 | 363,000 |
| 1999/09/09 | 2,670 | 2,700 | 2,610 | 2,610 | 232,000 |
| 1999/09/08 | 2,645 | 2,645 | 2,580 | 2,635 | 606,000 |
| 1999/09/07 | 2,675 | 2,695 | 2,590 | 2,650 | 870,000 |
| 1999/09/06 | 2,525 | 2,700 | 2,505 | 2,675 | 1,022,000 |
| 1999/09/03 | 2,450 | 2,450 | 2,410 | 2,420 | 83,000 |
| 1999/09/02 | 2,405 | 2,450 | 2,370 | 2,435 | 342,000 |
| 1999/09/01 | 2,400 | 2,430 | 2,380 | 2,400 | 226,000 |
| 1999/08/31 | 2,490 | 2,490 | 2,350 | 2,350 | 306,000 |
| 1999/08/30 | 2,375 | 2,450 | 2,375 | 2,450 | 164,000 |
| 1999/08/27 | 2,480 | 2,480 | 2,400 | 2,410 | 246,000 |
| 1999/08/26 | 2,440 | 2,495 | 2,440 | 2,480 | 231,000 |
| 1999/08/25 | 2,385 | 2,415 | 2,385 | 2,400 | 105,000 |
| 1999/08/24 | 2,425 | 2,510 | 2,350 | 2,350 | 386,000 |
| 1999/08/23 | 2,360 | 2,400 | 2,300 | 2,345 | 252,000 |
| 1999/08/20 | 2,350 | 2,400 | 2,340 | 2,400 | 504,000 |
| 1999/08/19 | 2,465 | 2,525 | 2,420 | 2,470 | 264,000 |
| 1999/08/18 | 2,560 | 2,635 | 2,550 | 2,585 | 680,000 |
| 1999/08/17 | 2,580 | 2,610 | 2,505 | 2,525 | 616,000 |
| 1999/08/16 | 2,480 | 2,540 | 2,480 | 2,540 | 679,000 |
| 1999/08/13 | 2,330 | 2,445 | 2,320 | 2,430 | 1,152,000 |
| 1999/08/12 | 2,350 | 2,370 | 2,300 | 2,320 | 587,000 |
| 1999/08/11 | 2,345 | 2,380 | 2,295 | 2,340 | 929,000 |
| 1999/08/10 | 2,230 | 2,350 | 2,225 | 2,345 | 1,897,000 |
| 1999/08/09 | 2,190 | 2,255 | 2,190 | 2,205 | 1,689,000 |
| 1999/08/06 | 2,170 | 2,185 | 2,120 | 2,150 | 704,000 |
| 1999/08/05 | 2,145 | 2,160 | 2,105 | 2,110 | 716,000 |
| 1999/08/04 | 2,130 | 2,160 | 2,130 | 2,130 | 670,000 |
| 1999/08/03 | 2,100 | 2,100 | 2,070 | 2,090 | 294,000 |
| 1999/08/02 | 2,090 | 2,090 | 2,045 | 2,045 | 153,000 |
| 1999/07/30 | 2,035 | 2,060 | 2,025 | 2,050 | 236,000 |
| 1999/07/29 | 2,090 | 2,110 | 2,070 | 2,075 | 564,000 |
| 1999/07/28 | 1,960 | 2,025 | 1,960 | 2,015 | 273,000 |
| 1999/07/27 | 1,960 | 2,005 | 1,950 | 1,990 | 588,000 |
| 1999/07/26 | 1,951 | 2,050 | 1,951 | 1,990 | 569,000 |
| 1999/07/23 | 1,900 | 1,934 | 1,890 | 1,927 | 521,000 |
| 1999/07/22 | 2,000 | 2,000 | 1,881 | 1,950 | 424,000 |
| 1999/07/21 | 2,035 | 2,055 | 1,995 | 2,010 | 669,000 |
| 1999/07/19 | 2,235 | 2,240 | 2,140 | 2,155 | 194,000 |
| 1999/07/16 | 2,250 | 2,250 | 2,180 | 2,240 | 643,000 |
| 1999/07/15 | 2,150 | 2,250 | 2,140 | 2,250 | 748,000 |
| 1999/07/14 | 2,100 | 2,200 | 2,100 | 2,150 | 689,000 |
| 1999/07/13 | 2,160 | 2,160 | 2,105 | 2,130 | 434,000 |
| 1999/07/12 | 2,060 | 2,170 | 2,060 | 2,160 | 1,361,000 |
| 1999/07/09 | 2,030 | 2,050 | 1,996 | 2,050 | 606,000 |
| 1999/07/08 | 2,080 | 2,085 | 2,010 | 2,030 | 414,000 |
| 1999/07/07 | 2,040 | 2,070 | 2,035 | 2,070 | 718,000 |
| 1999/07/06 | 2,065 | 2,075 | 2,040 | 2,040 | 1,077,000 |
| 1999/07/05 | 2,050 | 2,075 | 2,050 | 2,075 | 355,000 |
| 1999/07/02 | 2,030 | 2,090 | 1,995 | 2,090 | 912,000 |
| 1999/07/01 | 2,000 | 2,035 | 2,000 | 2,025 | 515,000 |
| 1999/06/30 | 2,040 | 2,040 | 1,986 | 1,986 | 385,000 |
| 1999/06/29 | 1,985 | 2,045 | 1,970 | 2,025 | 446,000 |
| 1999/06/28 | 1,938 | 1,955 | 1,922 | 1,935 | 405,000 |
| 1999/06/25 | 1,930 | 1,965 | 1,917 | 1,920 | 957,000 |
| 1999/06/24 | 2,030 | 2,045 | 1,969 | 2,000 | 213,000 |
| 1999/06/23 | 2,095 | 2,095 | 2,055 | 2,070 | 324,000 |
| 1999/06/22 | 2,120 | 2,120 | 2,050 | 2,100 | 313,000 |
| 1999/06/21 | 2,050 | 2,120 | 2,040 | 2,100 | 588,000 |
| 1999/06/18 | 1,990 | 2,040 | 1,990 | 2,035 | 896,000 |
| 1999/06/17 | 1,949 | 1,990 | 1,935 | 1,990 | 663,000 |
| 1999/06/16 | 1,938 | 1,938 | 1,922 | 1,929 | 241,000 |
| 1999/06/15 | 1,911 | 1,928 | 1,900 | 1,920 | 287,000 |
| 1999/06/14 | 1,930 | 1,930 | 1,918 | 1,925 | 112,000 |
| 1999/06/11 | 1,927 | 1,948 | 1,926 | 1,940 | 555,000 |
| 1999/06/10 | 1,881 | 1,955 | 1,881 | 1,906 | 989,000 |
| 1999/06/09 | 1,905 | 1,910 | 1,880 | 1,886 | 776,000 |
| 1999/06/08 | 1,860 | 1,935 | 1,850 | 1,935 | 1,423,000 |
| 1999/06/07 | 1,760 | 1,830 | 1,760 | 1,830 | 933,000 |
| 1999/06/04 | 1,740 | 1,755 | 1,710 | 1,749 | 376,000 |
| 1999/06/03 | 1,710 | 1,745 | 1,710 | 1,745 | 490,000 |
| 1999/06/02 | 1,650 | 1,680 | 1,650 | 1,680 | 314,000 |
| 1999/06/01 | 1,641 | 1,674 | 1,640 | 1,645 | 355,000 |
| 1999/05/31 | 1,681 | 1,710 | 1,601 | 1,611 | 494,000 |
| 1999/05/28 | 1,720 | 1,748 | 1,711 | 1,711 | 363,000 |
| 1999/05/27 | 1,735 | 1,742 | 1,710 | 1,720 | 150,000 |
| 1999/05/26 | 1,672 | 1,750 | 1,672 | 1,733 | 413,000 |
| 1999/05/25 | 1,710 | 1,720 | 1,680 | 1,700 | 187,000 |
| 1999/05/24 | 1,788 | 1,789 | 1,740 | 1,740 | 303,000 |
| 1999/05/21 | 1,770 | 1,800 | 1,760 | 1,790 | 486,000 |
| 1999/05/20 | 1,788 | 1,798 | 1,751 | 1,781 | 589,000 |
| 1999/05/19 | 1,790 | 1,790 | 1,750 | 1,790 | 1,040,000 |
| 1999/05/18 | 1,690 | 1,792 | 1,660 | 1,790 | 2,823,000 |
| 1999/05/17 | 1,650 | 1,710 | 1,640 | 1,646 | 591,000 |
| 1999/05/14 | 1,660 | 1,675 | 1,650 | 1,661 | 202,000 |
| 1999/05/13 | 1,655 | 1,674 | 1,645 | 1,665 | 250,000 |
| 1999/05/12 | 1,650 | 1,675 | 1,646 | 1,655 | 378,000 |
| 1999/05/11 | 1,655 | 1,655 | 1,630 | 1,651 | 330,000 |
| 1999/05/10 | 1,626 | 1,659 | 1,620 | 1,659 | 174,000 |
| 1999/05/07 | 1,656 | 1,656 | 1,635 | 1,641 | 176,000 |
| 1999/05/06 | 1,630 | 1,658 | 1,614 | 1,658 | 508,000 |
| 1999/04/30 | 1,612 | 1,620 | 1,590 | 1,590 | 290,000 |
| 1999/04/28 | 1,650 | 1,655 | 1,611 | 1,650 | 216,000 |
| 1999/04/27 | 1,655 | 1,663 | 1,633 | 1,643 | 301,000 |
| 1999/04/26 | 1,670 | 1,670 | 1,647 | 1,647 | 247,000 |
| 1999/04/23 | 1,620 | 1,670 | 1,620 | 1,670 | 802,000 |
| 1999/04/22 | 1,600 | 1,620 | 1,600 | 1,606 | 257,000 |
| 1999/04/21 | 1,563 | 1,588 | 1,563 | 1,580 | 351,000 |
| 1999/04/20 | 1,548 | 1,569 | 1,542 | 1,565 | 198,000 |
| 1999/04/19 | 1,589 | 1,589 | 1,545 | 1,550 | 235,000 |
| 1999/04/16 | 1,535 | 1,590 | 1,535 | 1,589 | 327,000 |
| 1999/04/15 | 1,571 | 1,571 | 1,530 | 1,533 | 312,000 |
| 1999/04/14 | 1,614 | 1,614 | 1,580 | 1,580 | 291,000 |
| 1999/04/13 | 1,601 | 1,620 | 1,600 | 1,615 | 339,000 |
| 1999/04/12 | 1,610 | 1,629 | 1,595 | 1,595 | 197,000 |
| 1999/04/09 | 1,700 | 1,700 | 1,640 | 1,640 | 374,000 |
| 1999/04/08 | 1,715 | 1,715 | 1,660 | 1,684 | 360,000 |
| 1999/04/07 | 1,650 | 1,735 | 1,630 | 1,700 | 1,996,000 |
| 1999/04/06 | 1,550 | 1,620 | 1,550 | 1,620 | 1,414,000 |
| 1999/04/05 | 1,533 | 1,558 | 1,526 | 1,532 | 123,000 |
| 1999/04/02 | 1,554 | 1,554 | 1,510 | 1,533 | 257,000 |
| 1999/04/01 | 1,530 | 1,550 | 1,500 | 1,546 | 347,000 |
| 1999/03/31 | 1,501 | 1,549 | 1,492 | 1,535 | 145,000 |
| 1999/03/30 | 1,568 | 1,568 | 1,526 | 1,531 | 345,000 |
| 1999/03/29 | 1,541 | 1,569 | 1,530 | 1,568 | 972,000 |
| 1999/03/26 | 1,488 | 1,499 | 1,466 | 1,491 | 426,000 |
| 1999/03/25 | 1,457 | 1,480 | 1,450 | 1,465 | 647,000 |
| 1999/03/24 | 1,424 | 1,460 | 1,410 | 1,450 | 422,000 |
| 1999/03/23 | 1,420 | 1,440 | 1,417 | 1,426 | 278,000 |
| 1999/03/19 | 1,400 | 1,460 | 1,400 | 1,440 | 704,000 |
| 1999/03/18 | 1,405 | 1,464 | 1,380 | 1,380 | 943,000 |
| 1999/03/17 | 1,410 | 1,419 | 1,390 | 1,400 | 495,000 |
| 1999/03/16 | 1,380 | 1,410 | 1,370 | 1,410 | 362,000 |
| 1999/03/15 | 1,386 | 1,386 | 1,370 | 1,380 | 304,000 |
| 1999/03/12 | 1,400 | 1,420 | 1,389 | 1,396 | 456,000 |
| 1999/03/11 | 1,400 | 1,410 | 1,386 | 1,390 | 745,000 |
| 1999/03/10 | 1,340 | 1,395 | 1,340 | 1,389 | 928,000 |
| 1999/03/09 | 1,305 | 1,330 | 1,305 | 1,325 | 867,000 |
| 1999/03/08 | 1,284 | 1,306 | 1,284 | 1,302 | 450,000 |
| 1999/03/05 | 1,253 | 1,284 | 1,253 | 1,280 | 367,000 |
| 1999/03/04 | 1,270 | 1,270 | 1,240 | 1,252 | 206,000 |
| 1999/03/03 | 1,230 | 1,245 | 1,225 | 1,230 | 348,000 |
| 1999/03/02 | 1,260 | 1,261 | 1,222 | 1,222 | 236,000 |
| 1999/03/01 | 1,262 | 1,279 | 1,260 | 1,260 | 295,000 |
| 1999/02/26 | 1,290 | 1,290 | 1,248 | 1,251 | 447,000 |
| 1999/02/25 | 1,315 | 1,315 | 1,287 | 1,293 | 271,000 |
| 1999/02/24 | 1,320 | 1,324 | 1,305 | 1,305 | 287,000 |
| 1999/02/23 | 1,300 | 1,325 | 1,284 | 1,305 | 527,000 |
| 1999/02/22 | 1,251 | 1,269 | 1,251 | 1,269 | 188,000 |
| 1999/02/19 | 1,250 | 1,257 | 1,240 | 1,250 | 220,000 |
| 1999/02/18 | 1,251 | 1,259 | 1,251 | 1,257 | 161,000 |
| 1999/02/17 | 1,255 | 1,278 | 1,250 | 1,250 | 381,000 |
| 1999/02/16 | 1,228 | 1,252 | 1,228 | 1,241 | 426,000 |
| 1999/02/15 | 1,250 | 1,260 | 1,226 | 1,226 | 376,000 |
| 1999/02/12 | 1,300 | 1,301 | 1,255 | 1,270 | 435,000 |
| 1999/02/10 | 1,341 | 1,341 | 1,295 | 1,300 | 551,000 |
| 1999/02/09 | 1,360 | 1,369 | 1,342 | 1,350 | 330,000 |
| 1999/02/08 | 1,365 | 1,380 | 1,347 | 1,380 | 82,000 |
| 1999/02/05 | 1,340 | 1,355 | 1,335 | 1,355 | 263,000 |
| 1999/02/04 | 1,330 | 1,343 | 1,325 | 1,340 | 245,000 |
| 1999/02/03 | 1,322 | 1,369 | 1,322 | 1,350 | 175,000 |
| 1999/02/02 | 1,370 | 1,375 | 1,350 | 1,360 | 218,000 |
| 1999/02/01 | 1,381 | 1,384 | 1,372 | 1,375 | 178,000 |
| 1999/01/29 | 1,399 | 1,400 | 1,360 | 1,380 | 461,000 |
| 1999/01/28 | 1,413 | 1,430 | 1,311 | 1,311 | 235,000 |
| 1999/01/27 | 1,410 | 1,418 | 1,395 | 1,411 | 182,000 |
| 1999/01/26 | 1,400 | 1,424 | 1,400 | 1,415 | 137,000 |
| 1999/01/25 | 1,400 | 1,419 | 1,396 | 1,399 | 191,000 |
| 1999/01/22 | 1,455 | 1,470 | 1,386 | 1,392 | 636,000 |
| 1999/01/21 | 1,461 | 1,475 | 1,453 | 1,475 | 322,000 |
| 1999/01/20 | 1,455 | 1,470 | 1,441 | 1,441 | 362,000 |
| 1999/01/19 | 1,421 | 1,455 | 1,419 | 1,455 | 444,000 |
| 1999/01/18 | 1,398 | 1,430 | 1,391 | 1,411 | 286,000 |
| 1999/01/14 | 1,380 | 1,400 | 1,370 | 1,391 | 143,000 |
| 1999/01/13 | 1,374 | 1,385 | 1,371 | 1,377 | 146,000 |
| 1999/01/12 | 1,384 | 1,404 | 1,374 | 1,374 | 386,000 |
| 1999/01/11 | 1,422 | 1,449 | 1,420 | 1,444 | 530,000 |
| 1999/01/08 | 1,384 | 1,423 | 1,380 | 1,422 | 383,000 |
| 1999/01/07 | 1,380 | 1,410 | 1,380 | 1,395 | 653,000 |
| 1999/01/06 | 1,310 | 1,310 | 1,290 | 1,300 | 86,000 |
| 1999/01/05 | 1,350 | 1,350 | 1,298 | 1,313 | 86,000 |
| 1999/01/04 | 1,358 | 1,361 | 1,338 | 1,344 | 17,000 |