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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,393 | 1,407 | 1,380 | 1,401 | 300,000 |
| 2003/12/29 | 1,366 | 1,386 | 1,360 | 1,377 | 446,000 |
| 2003/12/26 | 1,341 | 1,350 | 1,338 | 1,350 | 279,000 |
| 2003/12/25 | 1,335 | 1,348 | 1,315 | 1,340 | 332,000 |
| 2003/12/24 | 1,329 | 1,337 | 1,326 | 1,335 | 482,000 |
| 2003/12/22 | 1,291 | 1,326 | 1,290 | 1,316 | 467,000 |
| 2003/12/19 | 1,301 | 1,304 | 1,278 | 1,288 | 527,000 |
| 2003/12/18 | 1,303 | 1,306 | 1,268 | 1,272 | 484,000 |
| 2003/12/17 | 1,311 | 1,326 | 1,276 | 1,283 | 688,000 |
| 2003/12/16 | 1,299 | 1,331 | 1,280 | 1,331 | 1,049,000 |
| 2003/12/15 | 1,368 | 1,389 | 1,363 | 1,379 | 1,254,000 |
| 2003/12/12 | 1,270 | 1,320 | 1,262 | 1,308 | 2,424,000 |
| 2003/12/11 | 1,249 | 1,299 | 1,233 | 1,252 | 948,000 |
| 2003/12/10 | 1,279 | 1,280 | 1,216 | 1,240 | 1,221,000 |
| 2003/12/09 | 1,333 | 1,351 | 1,289 | 1,299 | 686,000 |
| 2003/12/08 | 1,329 | 1,339 | 1,302 | 1,303 | 1,018,000 |
| 2003/12/05 | 1,361 | 1,382 | 1,356 | 1,369 | 774,000 |
| 2003/12/04 | 1,355 | 1,376 | 1,341 | 1,373 | 1,344,000 |
| 2003/12/03 | 1,379 | 1,386 | 1,332 | 1,352 | 1,610,000 |
| 2003/12/02 | 1,385 | 1,387 | 1,350 | 1,380 | 1,987,000 |
| 2003/12/01 | 1,284 | 1,356 | 1,253 | 1,356 | 1,984,000 |
| 2003/11/28 | 1,290 | 1,309 | 1,243 | 1,283 | 1,204,000 |
| 2003/11/27 | 1,259 | 1,285 | 1,250 | 1,284 | 1,275,000 |
| 2003/11/26 | 1,240 | 1,266 | 1,211 | 1,239 | 2,596,000 |
| 2003/11/25 | 1,290 | 1,290 | 1,259 | 1,260 | 954,000 |
| 2003/11/21 | 1,221 | 1,239 | 1,209 | 1,223 | 669,000 |
| 2003/11/20 | 1,209 | 1,248 | 1,206 | 1,241 | 873,000 |
| 2003/11/19 | 1,210 | 1,220 | 1,181 | 1,196 | 1,617,000 |
| 2003/11/18 | 1,261 | 1,280 | 1,240 | 1,257 | 2,443,000 |
| 2003/11/17 | 1,303 | 1,303 | 1,235 | 1,241 | 1,504,000 |
| 2003/11/14 | 1,383 | 1,389 | 1,342 | 1,344 | 1,013,000 |
| 2003/11/13 | 1,410 | 1,418 | 1,377 | 1,392 | 595,000 |
| 2003/11/12 | 1,378 | 1,385 | 1,354 | 1,375 | 894,000 |
| 2003/11/11 | 1,400 | 1,409 | 1,351 | 1,373 | 1,575,000 |
| 2003/11/10 | 1,515 | 1,515 | 1,436 | 1,460 | 1,878,000 |
| 2003/11/07 | 1,559 | 1,560 | 1,470 | 1,520 | 1,472,000 |
| 2003/11/06 | 1,600 | 1,620 | 1,567 | 1,583 | 791,000 |
| 2003/11/05 | 1,619 | 1,619 | 1,558 | 1,599 | 746,000 |
| 2003/11/04 | 1,650 | 1,660 | 1,585 | 1,620 | 720,000 |
| 2003/10/31 | 1,610 | 1,636 | 1,561 | 1,590 | 520,000 |
| 2003/10/30 | 1,606 | 1,637 | 1,604 | 1,636 | 495,000 |
| 2003/10/29 | 1,620 | 1,643 | 1,605 | 1,622 | 799,000 |
| 2003/10/28 | 1,538 | 1,604 | 1,538 | 1,604 | 629,000 |
| 2003/10/27 | 1,521 | 1,562 | 1,521 | 1,562 | 763,000 |
| 2003/10/24 | 1,563 | 1,587 | 1,512 | 1,539 | 1,459,000 |
| 2003/10/23 | 1,617 | 1,632 | 1,550 | 1,562 | 1,360,000 |
| 2003/10/22 | 1,720 | 1,736 | 1,681 | 1,707 | 1,063,000 |
| 2003/10/21 | 1,793 | 1,828 | 1,708 | 1,740 | 1,162,000 |
| 2003/10/20 | 1,689 | 1,787 | 1,670 | 1,777 | 1,658,000 |
| 2003/10/17 | 1,693 | 1,715 | 1,652 | 1,689 | 1,198,000 |
| 2003/10/16 | 1,593 | 1,660 | 1,579 | 1,659 | 1,048,000 |
| 2003/10/15 | 1,609 | 1,620 | 1,554 | 1,592 | 1,214,000 |
| 2003/10/14 | 1,560 | 1,608 | 1,532 | 1,592 | 1,358,000 |
| 2003/10/10 | 1,456 | 1,527 | 1,456 | 1,510 | 1,211,000 |
| 2003/10/09 | 1,470 | 1,477 | 1,454 | 1,456 | 589,000 |
| 2003/10/08 | 1,520 | 1,538 | 1,478 | 1,487 | 957,000 |
| 2003/10/07 | 1,526 | 1,550 | 1,507 | 1,550 | 1,217,000 |
| 2003/10/06 | 1,525 | 1,543 | 1,491 | 1,491 | 1,659,000 |
| 2003/10/03 | 1,430 | 1,480 | 1,406 | 1,469 | 1,204,000 |
| 2003/10/02 | 1,432 | 1,439 | 1,384 | 1,397 | 1,200,000 |
| 2003/10/01 | 1,399 | 1,416 | 1,385 | 1,412 | 883,000 |
| 2003/09/30 | 1,413 | 1,469 | 1,406 | 1,406 | 957,000 |
| 2003/09/29 | 1,425 | 1,445 | 1,384 | 1,403 | 1,355,000 |
| 2003/09/26 | 1,380 | 1,464 | 1,380 | 1,445 | 1,163,000 |
| 2003/09/25 | 1,420 | 1,434 | 1,380 | 1,410 | 1,824,000 |
| 2003/09/24 | 1,539 | 1,549 | 1,453 | 1,460 | 1,429,000 |
| 2003/09/22 | 1,592 | 1,599 | 1,461 | 1,479 | 2,581,000 |
| 2003/09/19 | 1,567 | 1,647 | 1,542 | 1,612 | 5,266,000 |
| 2003/09/18 | 1,440 | 1,474 | 1,436 | 1,467 | 1,038,000 |
| 2003/09/17 | 1,476 | 1,488 | 1,438 | 1,442 | 1,289,000 |
| 2003/09/16 | 1,440 | 1,448 | 1,412 | 1,430 | 1,189,000 |
| 2003/09/12 | 1,440 | 1,469 | 1,408 | 1,422 | 3,763,000 |
| 2003/09/11 | 1,490 | 1,493 | 1,436 | 1,436 | 1,719,000 |
| 2003/09/10 | 1,501 | 1,530 | 1,481 | 1,504 | 1,250,000 |
| 2003/09/09 | 1,489 | 1,514 | 1,486 | 1,509 | 1,276,000 |
| 2003/09/08 | 1,431 | 1,499 | 1,422 | 1,449 | 897,000 |
| 2003/09/05 | 1,445 | 1,469 | 1,425 | 1,459 | 1,433,000 |
| 2003/09/04 | 1,456 | 1,477 | 1,425 | 1,425 | 1,810,000 |
| 2003/09/03 | 1,492 | 1,514 | 1,430 | 1,460 | 1,839,000 |
| 2003/09/02 | 1,509 | 1,539 | 1,480 | 1,492 | 2,178,000 |
| 2003/09/01 | 1,438 | 1,507 | 1,430 | 1,489 | 2,985,000 |
| 2003/08/29 | 1,379 | 1,427 | 1,364 | 1,419 | 3,006,000 |
| 2003/08/28 | 1,288 | 1,375 | 1,288 | 1,344 | 2,947,000 |
| 2003/08/27 | 1,192 | 1,296 | 1,191 | 1,268 | 3,177,000 |
| 2003/08/26 | 1,178 | 1,182 | 1,164 | 1,182 | 1,091,000 |
| 2003/08/25 | 1,160 | 1,183 | 1,158 | 1,179 | 658,000 |
| 2003/08/22 | 1,190 | 1,190 | 1,153 | 1,161 | 633,000 |
| 2003/08/21 | 1,161 | 1,183 | 1,154 | 1,175 | 1,692,000 |
| 2003/08/20 | 1,175 | 1,196 | 1,159 | 1,196 | 2,144,000 |
| 2003/08/19 | 1,189 | 1,190 | 1,149 | 1,155 | 2,114,000 |
| 2003/08/18 | 1,137 | 1,154 | 1,117 | 1,149 | 1,379,000 |
| 2003/08/15 | 1,135 | 1,159 | 1,095 | 1,097 | 2,146,000 |
| 2003/08/14 | 1,107 | 1,140 | 1,087 | 1,115 | 1,802,000 |
| 2003/08/13 | 1,073 | 1,093 | 1,067 | 1,087 | 1,431,000 |
| 2003/08/12 | 1,079 | 1,090 | 1,059 | 1,070 | 710,000 |
| 2003/08/11 | 1,057 | 1,087 | 1,053 | 1,077 | 803,000 |
| 2003/08/08 | 1,010 | 1,055 | 1,010 | 1,048 | 2,701,000 |
| 2003/08/07 | 1,070 | 1,090 | 1,025 | 1,025 | 3,365,000 |
| 2003/08/06 | 1,181 | 1,188 | 1,149 | 1,170 | 2,046,000 |
| 2003/08/05 | 1,290 | 1,290 | 1,195 | 1,195 | 2,089,000 |
| 2003/08/04 | 1,293 | 1,310 | 1,290 | 1,293 | 537,000 |
| 2003/08/01 | 1,335 | 1,346 | 1,300 | 1,333 | 1,269,000 |
| 2003/07/31 | 1,311 | 1,333 | 1,291 | 1,295 | 707,000 |
| 2003/07/30 | 1,362 | 1,362 | 1,322 | 1,338 | 786,000 |
| 2003/07/29 | 1,389 | 1,400 | 1,361 | 1,362 | 402,000 |
| 2003/07/28 | 1,372 | 1,394 | 1,372 | 1,388 | 431,000 |
| 2003/07/25 | 1,358 | 1,360 | 1,325 | 1,332 | 813,000 |
| 2003/07/24 | 1,383 | 1,392 | 1,340 | 1,357 | 679,000 |
| 2003/07/23 | 1,310 | 1,389 | 1,310 | 1,380 | 1,447,000 |
| 2003/07/22 | 1,270 | 1,299 | 1,264 | 1,290 | 560,000 |
| 2003/07/18 | 1,292 | 1,304 | 1,260 | 1,285 | 2,044,000 |
| 2003/07/17 | 1,353 | 1,355 | 1,332 | 1,332 | 703,000 |
| 2003/07/16 | 1,399 | 1,399 | 1,350 | 1,388 | 942,000 |
| 2003/07/15 | 1,383 | 1,418 | 1,359 | 1,359 | 1,253,000 |
| 2003/07/14 | 1,326 | 1,368 | 1,315 | 1,343 | 1,329,000 |
| 2003/07/11 | 1,335 | 1,344 | 1,308 | 1,319 | 2,202,000 |
| 2003/07/10 | 1,447 | 1,447 | 1,391 | 1,394 | 1,467,000 |
| 2003/07/09 | 1,480 | 1,500 | 1,403 | 1,430 | 1,270,000 |
| 2003/07/08 | 1,530 | 1,540 | 1,481 | 1,500 | 2,563,000 |
| 2003/07/07 | 1,315 | 1,516 | 1,315 | 1,476 | 2,739,000 |
| 2003/07/04 | 1,299 | 1,346 | 1,270 | 1,316 | 1,042,000 |
| 2003/07/03 | 1,371 | 1,375 | 1,287 | 1,329 | 1,916,000 |
| 2003/07/02 | 1,257 | 1,318 | 1,253 | 1,314 | 1,656,000 |
| 2003/07/01 | 1,190 | 1,245 | 1,182 | 1,237 | 1,587,000 |
| 2003/06/30 | 1,160 | 1,181 | 1,157 | 1,170 | 589,000 |
| 2003/06/27 | 1,140 | 1,197 | 1,135 | 1,172 | 1,681,000 |
| 2003/06/26 | 1,122 | 1,131 | 1,104 | 1,111 | 977,000 |
| 2003/06/25 | 1,151 | 1,164 | 1,130 | 1,142 | 758,000 |
| 2003/06/24 | 1,187 | 1,197 | 1,127 | 1,131 | 1,752,000 |
| 2003/06/23 | 1,215 | 1,224 | 1,203 | 1,207 | 550,000 |
| 2003/06/20 | 1,219 | 1,227 | 1,202 | 1,216 | 1,119,000 |
| 2003/06/19 | 1,225 | 1,252 | 1,202 | 1,239 | 1,021,000 |
| 2003/06/18 | 1,190 | 1,243 | 1,190 | 1,240 | 1,420,000 |
| 2003/06/17 | 1,197 | 1,217 | 1,178 | 1,188 | 1,536,000 |
| 2003/06/16 | 1,186 | 1,201 | 1,154 | 1,157 | 911,000 |
| 2003/06/13 | 1,150 | 1,220 | 1,150 | 1,185 | 2,985,000 |
| 2003/06/12 | 1,157 | 1,175 | 1,152 | 1,165 | 1,385,000 |
| 2003/06/11 | 1,150 | 1,174 | 1,141 | 1,150 | 1,717,000 |
| 2003/06/10 | 1,116 | 1,148 | 1,116 | 1,145 | 1,662,000 |
| 2003/06/09 | 1,115 | 1,178 | 1,112 | 1,163 | 1,437,000 |
| 2003/06/06 | 1,113 | 1,132 | 1,100 | 1,130 | 1,456,000 |
| 2003/06/05 | 1,107 | 1,112 | 1,090 | 1,099 | 764,000 |
| 2003/06/04 | 1,111 | 1,125 | 1,060 | 1,067 | 1,152,000 |
| 2003/06/03 | 1,107 | 1,114 | 1,067 | 1,091 | 1,130,000 |
| 2003/06/02 | 1,030 | 1,125 | 1,030 | 1,105 | 2,736,000 |
| 2003/05/30 | 1,020 | 1,020 | 1,002 | 1,010 | 887,000 |
| 2003/05/29 | 1,005 | 1,027 | 999 | 1,026 | 934,000 |
| 2003/05/28 | 985 | 1,010 | 978 | 999 | 1,589,000 |
| 2003/05/27 | 957 | 974 | 951 | 960 | 732,000 |
| 2003/05/26 | 965 | 979 | 951 | 953 | 660,000 |
| 2003/05/23 | 957 | 980 | 947 | 960 | 1,119,000 |
| 2003/05/22 | 932 | 960 | 929 | 947 | 1,033,000 |
| 2003/05/21 | 978 | 979 | 930 | 942 | 1,470,000 |
| 2003/05/20 | 990 | 1,006 | 984 | 988 | 1,309,000 |
| 2003/05/19 | 1,058 | 1,058 | 1,012 | 1,018 | 924,000 |
| 2003/05/16 | 1,038 | 1,060 | 1,031 | 1,054 | 1,242,000 |
| 2003/05/15 | 1,010 | 1,045 | 1,005 | 1,037 | 1,195,000 |
| 2003/05/14 | 1,021 | 1,039 | 1,018 | 1,038 | 524,000 |
| 2003/05/13 | 1,037 | 1,050 | 1,013 | 1,018 | 698,000 |
| 2003/05/12 | 1,021 | 1,029 | 1,014 | 1,029 | 714,000 |
| 2003/05/09 | 1,020 | 1,020 | 997 | 1,013 | 1,146,000 |
| 2003/05/08 | 1,000 | 1,021 | 993 | 1,015 | 679,000 |
| 2003/05/07 | 1,031 | 1,034 | 1,010 | 1,014 | 1,941,000 |
| 2003/05/06 | 956 | 988 | 955 | 982 | 1,056,000 |
| 2003/05/02 | 940 | 943 | 924 | 939 | 604,000 |
| 2003/05/01 | 919 | 945 | 915 | 933 | 881,000 |
| 2003/04/30 | 895 | 917 | 895 | 909 | 652,000 |
| 2003/04/28 | 890 | 890 | 875 | 875 | 513,000 |
| 2003/04/25 | 920 | 920 | 876 | 890 | 573,000 |
| 2003/04/24 | 936 | 945 | 921 | 923 | 631,000 |
| 2003/04/23 | 948 | 962 | 935 | 935 | 446,000 |
| 2003/04/22 | 966 | 973 | 935 | 941 | 388,000 |
| 2003/04/21 | 958 | 985 | 958 | 972 | 386,000 |
| 2003/04/18 | 965 | 970 | 959 | 968 | 351,000 |
| 2003/04/17 | 948 | 969 | 947 | 959 | 427,000 |
| 2003/04/16 | 934 | 969 | 934 | 968 | 623,000 |
| 2003/04/15 | 942 | 957 | 926 | 928 | 853,000 |
| 2003/04/14 | 960 | 982 | 926 | 935 | 786,000 |
| 2003/04/11 | 964 | 968 | 942 | 951 | 786,000 |
| 2003/04/10 | 964 | 965 | 934 | 948 | 777,000 |
| 2003/04/09 | 996 | 1,010 | 960 | 968 | 672,000 |
| 2003/04/08 | 1,019 | 1,019 | 997 | 1,018 | 748,000 |
| 2003/04/07 | 992 | 1,021 | 992 | 1,019 | 626,000 |
| 2003/04/04 | 965 | 999 | 965 | 990 | 354,000 |
| 2003/04/03 | 994 | 1,030 | 963 | 969 | 581,000 |
| 2003/04/02 | 986 | 992 | 961 | 981 | 405,000 |
| 2003/04/01 | 960 | 998 | 954 | 992 | 748,000 |
| 2003/03/31 | 1,006 | 1,006 | 962 | 974 | 591,000 |
| 2003/03/28 | 1,040 | 1,040 | 1,015 | 1,027 | 271,000 |
| 2003/03/27 | 1,041 | 1,049 | 1,027 | 1,041 | 568,000 |
| 2003/03/26 | 1,028 | 1,056 | 1,026 | 1,041 | 434,000 |
| 2003/03/25 | 1,039 | 1,045 | 1,022 | 1,026 | 628,000 |
| 2003/03/24 | 1,050 | 1,067 | 1,044 | 1,056 | 823,000 |
| 2003/03/20 | 1,020 | 1,029 | 1,001 | 1,011 | 837,000 |
| 2003/03/19 | 987 | 1,002 | 961 | 1,002 | 503,000 |
| 2003/03/18 | 1,008 | 1,008 | 986 | 987 | 545,000 |
| 2003/03/17 | 1,000 | 1,000 | 960 | 960 | 576,000 |
| 2003/03/14 | 969 | 1,018 | 969 | 1,005 | 3,006,000 |
| 2003/03/13 | 961 | 985 | 955 | 960 | 1,185,000 |
| 2003/03/12 | 969 | 970 | 939 | 950 | 1,010,000 |
| 2003/03/11 | 960 | 985 | 952 | 974 | 940,000 |
| 2003/03/10 | 995 | 1,002 | 952 | 980 | 982,000 |
| 2003/03/07 | 1,030 | 1,037 | 995 | 1,003 | 879,000 |
| 2003/03/06 | 1,071 | 1,076 | 1,048 | 1,054 | 743,000 |
| 2003/03/05 | 1,075 | 1,082 | 1,059 | 1,080 | 545,000 |
| 2003/03/04 | 1,070 | 1,086 | 1,065 | 1,075 | 911,000 |
| 2003/03/03 | 1,079 | 1,103 | 1,077 | 1,085 | 709,000 |
| 2003/02/28 | 1,115 | 1,119 | 1,070 | 1,093 | 837,000 |
| 2003/02/27 | 1,091 | 1,106 | 1,073 | 1,088 | 894,000 |
| 2003/02/26 | 1,105 | 1,120 | 1,055 | 1,073 | 1,651,000 |
| 2003/02/25 | 1,120 | 1,124 | 1,108 | 1,115 | 769,000 |
| 2003/02/24 | 1,160 | 1,160 | 1,146 | 1,146 | 301,000 |
| 2003/02/21 | 1,169 | 1,180 | 1,146 | 1,153 | 586,000 |
| 2003/02/20 | 1,175 | 1,183 | 1,156 | 1,174 | 600,000 |
| 2003/02/19 | 1,216 | 1,230 | 1,171 | 1,179 | 610,000 |
| 2003/02/18 | 1,247 | 1,250 | 1,205 | 1,215 | 405,000 |
| 2003/02/17 | 1,240 | 1,251 | 1,230 | 1,247 | 539,000 |
| 2003/02/14 | 1,205 | 1,239 | 1,203 | 1,205 | 1,268,000 |
| 2003/02/13 | 1,221 | 1,221 | 1,192 | 1,201 | 803,000 |
| 2003/02/12 | 1,176 | 1,222 | 1,175 | 1,221 | 933,000 |
| 2003/02/10 | 1,150 | 1,175 | 1,141 | 1,173 | 294,000 |
| 2003/02/07 | 1,164 | 1,186 | 1,154 | 1,159 | 454,000 |
| 2003/02/06 | 1,198 | 1,203 | 1,170 | 1,171 | 971,000 |
| 2003/02/05 | 1,193 | 1,212 | 1,191 | 1,195 | 1,019,000 |
| 2003/02/04 | 1,218 | 1,237 | 1,202 | 1,213 | 848,000 |
| 2003/02/03 | 1,163 | 1,215 | 1,160 | 1,213 | 1,244,000 |
| 2003/01/31 | 1,185 | 1,199 | 1,166 | 1,188 | 628,000 |
| 2003/01/30 | 1,225 | 1,225 | 1,176 | 1,189 | 735,000 |
| 2003/01/29 | 1,250 | 1,250 | 1,181 | 1,185 | 670,000 |
| 2003/01/28 | 1,259 | 1,260 | 1,238 | 1,245 | 1,012,000 |
| 2003/01/27 | 1,274 | 1,292 | 1,260 | 1,260 | 777,000 |
| 2003/01/24 | 1,266 | 1,317 | 1,266 | 1,298 | 2,439,000 |
| 2003/01/23 | 1,174 | 1,248 | 1,165 | 1,235 | 1,327,000 |
| 2003/01/22 | 1,182 | 1,183 | 1,151 | 1,163 | 626,000 |
| 2003/01/21 | 1,168 | 1,208 | 1,162 | 1,182 | 807,000 |
| 2003/01/20 | 1,192 | 1,211 | 1,157 | 1,165 | 693,000 |
| 2003/01/17 | 1,180 | 1,220 | 1,180 | 1,201 | 488,000 |
| 2003/01/16 | 1,185 | 1,199 | 1,178 | 1,189 | 379,000 |
| 2003/01/15 | 1,211 | 1,212 | 1,170 | 1,197 | 620,000 |
| 2003/01/14 | 1,199 | 1,220 | 1,170 | 1,207 | 594,000 |
| 2003/01/10 | 1,209 | 1,209 | 1,156 | 1,179 | 810,000 |
| 2003/01/09 | 1,210 | 1,211 | 1,171 | 1,194 | 858,000 |
| 2003/01/08 | 1,245 | 1,245 | 1,220 | 1,239 | 439,000 |
| 2003/01/07 | 1,290 | 1,296 | 1,251 | 1,261 | 355,000 |
| 2003/01/06 | 1,288 | 1,292 | 1,270 | 1,270 | 177,000 |