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 |
|---|---|---|---|---|---|
| 2008/12/30 | 481 | 502 | 478 | 500 | 690,000 |
| 2008/12/29 | 482 | 486 | 473 | 479 | 363,000 |
| 2008/12/26 | 481 | 486 | 475 | 486 | 572,000 |
| 2008/12/25 | 477 | 479 | 468 | 471 | 207,000 |
| 2008/12/24 | 466 | 484 | 461 | 472 | 893,000 |
| 2008/12/22 | 451 | 472 | 451 | 470 | 940,000 |
| 2008/12/19 | 460 | 474 | 451 | 461 | 1,236,000 |
| 2008/12/18 | 446 | 475 | 445 | 455 | 1,659,000 |
| 2008/12/17 | 484 | 493 | 458 | 466 | 1,653,000 |
| 2008/12/16 | 476 | 487 | 466 | 479 | 1,014,000 |
| 2008/12/15 | 464 | 480 | 461 | 480 | 1,276,000 |
| 2008/12/12 | 454 | 464 | 427 | 441 | 3,711,000 |
| 2008/12/11 | 475 | 479 | 462 | 479 | 2,154,000 |
| 2008/12/10 | 473 | 500 | 471 | 500 | 1,771,000 |
| 2008/12/09 | 449 | 469 | 444 | 454 | 1,311,000 |
| 2008/12/08 | 411 | 454 | 411 | 454 | 2,276,000 |
| 2008/12/05 | 412 | 415 | 402 | 404 | 1,749,000 |
| 2008/12/04 | 437 | 437 | 406 | 411 | 1,513,000 |
| 2008/12/03 | 436 | 441 | 430 | 437 | 1,268,000 |
| 2008/12/02 | 457 | 457 | 426 | 428 | 1,993,000 |
| 2008/12/01 | 505 | 505 | 483 | 488 | 778,000 |
| 2008/11/28 | 483 | 510 | 480 | 508 | 1,389,000 |
| 2008/11/27 | 474 | 481 | 464 | 473 | 925,000 |
| 2008/11/26 | 475 | 479 | 458 | 465 | 1,740,000 |
| 2008/11/25 | 468 | 492 | 467 | 485 | 2,374,000 |
| 2008/11/21 | 401 | 467 | 395 | 458 | 3,075,000 |
| 2008/11/20 | 440 | 441 | 411 | 411 | 2,847,000 |
| 2008/11/19 | 457 | 472 | 446 | 460 | 2,203,000 |
| 2008/11/18 | 455 | 462 | 438 | 452 | 2,194,000 |
| 2008/11/17 | 433 | 465 | 415 | 450 | 2,661,000 |
| 2008/11/14 | 435 | 447 | 429 | 436 | 2,730,000 |
| 2008/11/13 | 420 | 421 | 400 | 405 | 2,451,000 |
| 2008/11/12 | 443 | 452 | 432 | 435 | 2,193,000 |
| 2008/11/11 | 470 | 477 | 451 | 456 | 1,718,000 |
| 2008/11/10 | 495 | 498 | 467 | 484 | 2,040,000 |
| 2008/11/07 | 441 | 497 | 437 | 460 | 3,107,000 |
| 2008/11/06 | 505 | 513 | 474 | 481 | 2,681,000 |
| 2008/11/05 | 538 | 548 | 507 | 543 | 2,760,000 |
| 2008/11/04 | 488 | 518 | 483 | 517 | 2,651,000 |
| 2008/10/31 | 500 | 507 | 458 | 458 | 2,934,000 |
| 2008/10/30 | 479 | 526 | 460 | 517 | 3,421,000 |
| 2008/10/29 | 464 | 494 | 430 | 469 | 4,174,000 |
| 2008/10/28 | 404 | 429 | 382 | 429 | 4,240,000 |
| 2008/10/27 | 434 | 468 | 395 | 400 | 4,782,000 |
| 2008/10/24 | 527 | 527 | 440 | 441 | 2,913,000 |
| 2008/10/23 | 523 | 537 | 487 | 529 | 4,218,000 |
| 2008/10/22 | 583 | 592 | 553 | 553 | 2,016,000 |
| 2008/10/21 | 610 | 620 | 580 | 606 | 2,554,000 |
| 2008/10/20 | 556 | 593 | 537 | 590 | 2,835,000 |
| 2008/10/17 | 647 | 647 | 557 | 557 | 4,099,000 |
| 2008/10/16 | 657 | 657 | 657 | 657 | 519,000 |
| 2008/10/15 | 729 | 761 | 710 | 757 | 2,307,000 |
| 2008/10/14 | 728 | 728 | 728 | 728 | 159,000 |
| 2008/10/10 | 595 | 665 | 595 | 628 | 4,143,000 |
| 2008/10/09 | 720 | 741 | 684 | 695 | 2,156,000 |
| 2008/10/08 | 801 | 802 | 730 | 730 | 2,156,000 |
| 2008/10/07 | 824 | 852 | 794 | 830 | 2,296,000 |
| 2008/10/06 | 934 | 934 | 883 | 894 | 1,514,000 |
| 2008/10/03 | 984 | 1,000 | 944 | 951 | 1,395,000 |
| 2008/10/02 | 1,030 | 1,040 | 1,000 | 1,004 | 1,018,000 |
| 2008/10/01 | 1,035 | 1,050 | 1,012 | 1,023 | 1,352,000 |
| 2008/09/30 | 1,006 | 1,046 | 1,003 | 1,016 | 1,416,000 |
| 2008/09/29 | 1,074 | 1,114 | 1,048 | 1,051 | 1,205,000 |
| 2008/09/26 | 1,116 | 1,128 | 1,054 | 1,069 | 1,310,000 |
| 2008/09/25 | 1,092 | 1,117 | 1,078 | 1,115 | 556,000 |
| 2008/09/24 | 1,075 | 1,119 | 1,072 | 1,117 | 1,435,000 |
| 2008/09/22 | 1,115 | 1,124 | 1,082 | 1,095 | 917,000 |
| 2008/09/19 | 1,110 | 1,122 | 1,069 | 1,086 | 1,555,000 |
| 2008/09/18 | 1,057 | 1,063 | 1,006 | 1,060 | 1,453,000 |
| 2008/09/17 | 1,105 | 1,117 | 1,075 | 1,081 | 2,049,000 |
| 2008/09/16 | 995 | 1,052 | 995 | 1,028 | 1,252,000 |
| 2008/09/12 | 1,046 | 1,054 | 1,025 | 1,041 | 2,753,000 |
| 2008/09/11 | 1,022 | 1,043 | 1,015 | 1,028 | 1,165,000 |
| 2008/09/10 | 1,063 | 1,070 | 1,034 | 1,042 | 2,136,000 |
| 2008/09/09 | 1,090 | 1,091 | 1,062 | 1,077 | 1,025,000 |
| 2008/09/08 | 1,097 | 1,117 | 1,092 | 1,110 | 840,000 |
| 2008/09/05 | 1,055 | 1,068 | 1,041 | 1,061 | 1,807,000 |
| 2008/09/04 | 1,103 | 1,103 | 1,058 | 1,075 | 1,947,000 |
| 2008/09/03 | 1,102 | 1,111 | 1,092 | 1,102 | 1,596,000 |
| 2008/09/02 | 1,155 | 1,170 | 1,114 | 1,122 | 2,331,000 |
| 2008/09/01 | 1,195 | 1,195 | 1,155 | 1,157 | 1,615,000 |
| 2008/08/29 | 1,199 | 1,216 | 1,194 | 1,215 | 1,289,000 |
| 2008/08/28 | 1,191 | 1,200 | 1,175 | 1,188 | 800,000 |
| 2008/08/27 | 1,185 | 1,185 | 1,162 | 1,171 | 1,092,000 |
| 2008/08/26 | 1,176 | 1,200 | 1,176 | 1,189 | 736,000 |
| 2008/08/25 | 1,180 | 1,205 | 1,178 | 1,196 | 1,236,000 |
| 2008/08/22 | 1,190 | 1,190 | 1,161 | 1,166 | 884,000 |
| 2008/08/21 | 1,184 | 1,199 | 1,178 | 1,189 | 1,399,000 |
| 2008/08/20 | 1,168 | 1,196 | 1,154 | 1,181 | 1,784,000 |
| 2008/08/19 | 1,150 | 1,169 | 1,137 | 1,157 | 1,277,000 |
| 2008/08/18 | 1,136 | 1,186 | 1,136 | 1,171 | 1,124,000 |
| 2008/08/15 | 1,172 | 1,173 | 1,142 | 1,156 | 634,000 |
| 2008/08/14 | 1,160 | 1,166 | 1,140 | 1,152 | 940,000 |
| 2008/08/13 | 1,187 | 1,187 | 1,136 | 1,146 | 1,742,000 |
| 2008/08/12 | 1,200 | 1,214 | 1,188 | 1,195 | 1,039,000 |
| 2008/08/11 | 1,197 | 1,225 | 1,185 | 1,208 | 1,621,000 |
| 2008/08/08 | 1,195 | 1,196 | 1,157 | 1,183 | 2,997,000 |
| 2008/08/07 | 1,127 | 1,198 | 1,127 | 1,196 | 4,608,000 |
| 2008/08/06 | 1,081 | 1,086 | 1,063 | 1,083 | 2,376,000 |
| 2008/08/05 | 1,058 | 1,087 | 1,052 | 1,061 | 1,158,000 |
| 2008/08/04 | 1,068 | 1,096 | 1,051 | 1,057 | 910,000 |
| 2008/08/01 | 1,078 | 1,084 | 1,057 | 1,073 | 1,213,000 |
| 2008/07/31 | 1,111 | 1,118 | 1,080 | 1,099 | 1,130,000 |
| 2008/07/30 | 1,117 | 1,131 | 1,092 | 1,103 | 1,495,000 |
| 2008/07/29 | 1,132 | 1,133 | 1,093 | 1,103 | 1,599,000 |
| 2008/07/28 | 1,179 | 1,181 | 1,144 | 1,149 | 1,245,000 |
| 2008/07/25 | 1,167 | 1,168 | 1,137 | 1,140 | 1,709,000 |
| 2008/07/24 | 1,116 | 1,203 | 1,113 | 1,192 | 2,928,000 |
| 2008/07/23 | 1,100 | 1,119 | 1,095 | 1,109 | 941,000 |
| 2008/07/22 | 1,088 | 1,097 | 1,052 | 1,091 | 1,132,000 |
| 2008/07/18 | 1,069 | 1,081 | 1,038 | 1,048 | 1,142,000 |
| 2008/07/17 | 1,047 | 1,053 | 1,036 | 1,049 | 904,000 |
| 2008/07/16 | 1,018 | 1,042 | 1,013 | 1,024 | 1,400,000 |
| 2008/07/15 | 1,043 | 1,044 | 1,012 | 1,017 | 2,106,000 |
| 2008/07/14 | 1,060 | 1,089 | 1,051 | 1,062 | 1,834,000 |
| 2008/07/11 | 1,076 | 1,096 | 1,056 | 1,080 | 2,815,000 |
| 2008/07/10 | 1,031 | 1,072 | 1,031 | 1,056 | 1,174,000 |
| 2008/07/09 | 1,080 | 1,085 | 1,047 | 1,051 | 1,329,000 |
| 2008/07/08 | 1,059 | 1,063 | 1,032 | 1,038 | 1,876,000 |
| 2008/07/07 | 1,071 | 1,088 | 1,047 | 1,070 | 1,190,000 |
| 2008/07/04 | 1,051 | 1,092 | 1,041 | 1,091 | 2,092,000 |
| 2008/07/03 | 1,058 | 1,059 | 1,027 | 1,042 | 2,526,000 |
| 2008/07/02 | 1,094 | 1,102 | 1,079 | 1,087 | 1,324,000 |
| 2008/07/01 | 1,077 | 1,104 | 1,077 | 1,091 | 1,507,000 |
| 2008/06/30 | 1,127 | 1,127 | 1,092 | 1,097 | 1,793,000 |
| 2008/06/27 | 1,145 | 1,161 | 1,135 | 1,147 | 1,331,000 |
| 2008/06/26 | 1,191 | 1,205 | 1,166 | 1,169 | 653,000 |
| 2008/06/25 | 1,195 | 1,197 | 1,166 | 1,190 | 1,390,000 |
| 2008/06/24 | 1,216 | 1,221 | 1,191 | 1,204 | 987,000 |
| 2008/06/23 | 1,212 | 1,240 | 1,204 | 1,228 | 1,346,000 |
| 2008/06/20 | 1,251 | 1,260 | 1,225 | 1,232 | 1,564,000 |
| 2008/06/19 | 1,235 | 1,245 | 1,222 | 1,234 | 1,749,000 |
| 2008/06/18 | 1,220 | 1,258 | 1,218 | 1,245 | 1,625,000 |
| 2008/06/17 | 1,217 | 1,228 | 1,196 | 1,197 | 1,180,000 |
| 2008/06/16 | 1,194 | 1,220 | 1,178 | 1,216 | 1,416,000 |
| 2008/06/13 | 1,189 | 1,189 | 1,146 | 1,165 | 6,449,000 |
| 2008/06/12 | 1,188 | 1,189 | 1,162 | 1,172 | 1,934,000 |
| 2008/06/11 | 1,211 | 1,225 | 1,205 | 1,224 | 1,544,000 |
| 2008/06/10 | 1,262 | 1,272 | 1,212 | 1,220 | 1,337,000 |
| 2008/06/09 | 1,264 | 1,266 | 1,251 | 1,256 | 1,227,000 |
| 2008/06/06 | 1,288 | 1,296 | 1,275 | 1,290 | 1,837,000 |
| 2008/06/05 | 1,301 | 1,303 | 1,263 | 1,268 | 2,516,000 |
| 2008/06/04 | 1,274 | 1,305 | 1,262 | 1,281 | 3,129,000 |
| 2008/06/03 | 1,297 | 1,325 | 1,283 | 1,313 | 2,567,000 |
| 2008/06/02 | 1,298 | 1,322 | 1,284 | 1,314 | 2,204,000 |
| 2008/05/30 | 1,260 | 1,304 | 1,247 | 1,293 | 4,457,000 |
| 2008/05/29 | 1,217 | 1,265 | 1,217 | 1,260 | 2,709,000 |
| 2008/05/28 | 1,244 | 1,249 | 1,182 | 1,188 | 2,072,000 |
| 2008/05/27 | 1,200 | 1,237 | 1,200 | 1,231 | 2,184,000 |
| 2008/05/26 | 1,226 | 1,236 | 1,194 | 1,199 | 1,302,000 |
| 2008/05/23 | 1,226 | 1,259 | 1,226 | 1,249 | 1,244,000 |
| 2008/05/22 | 1,205 | 1,244 | 1,205 | 1,237 | 1,540,000 |
| 2008/05/21 | 1,221 | 1,256 | 1,212 | 1,242 | 1,540,000 |
| 2008/05/20 | 1,270 | 1,278 | 1,251 | 1,260 | 1,665,000 |
| 2008/05/19 | 1,232 | 1,279 | 1,232 | 1,272 | 1,801,000 |
| 2008/05/16 | 1,245 | 1,254 | 1,212 | 1,236 | 3,048,000 |
| 2008/05/15 | 1,150 | 1,241 | 1,138 | 1,225 | 4,998,000 |
| 2008/05/14 | 1,150 | 1,178 | 1,133 | 1,176 | 2,192,000 |
| 2008/05/13 | 1,168 | 1,168 | 1,122 | 1,154 | 1,894,000 |
| 2008/05/12 | 1,105 | 1,173 | 1,105 | 1,158 | 1,480,000 |
| 2008/05/09 | 1,179 | 1,179 | 1,123 | 1,125 | 2,114,000 |
| 2008/05/08 | 1,174 | 1,191 | 1,155 | 1,180 | 1,484,000 |
| 2008/05/07 | 1,188 | 1,198 | 1,165 | 1,180 | 2,199,000 |
| 2008/05/02 | 1,171 | 1,193 | 1,162 | 1,184 | 2,052,000 |
| 2008/05/01 | 1,188 | 1,190 | 1,147 | 1,153 | 2,308,000 |
| 2008/04/30 | 1,183 | 1,225 | 1,176 | 1,201 | 1,801,000 |
| 2008/04/28 | 1,151 | 1,192 | 1,149 | 1,186 | 1,675,000 |
| 2008/04/25 | 1,138 | 1,169 | 1,138 | 1,156 | 1,307,000 |
| 2008/04/24 | 1,134 | 1,144 | 1,113 | 1,118 | 1,345,000 |
| 2008/04/23 | 1,120 | 1,150 | 1,114 | 1,134 | 1,219,000 |
| 2008/04/22 | 1,111 | 1,117 | 1,095 | 1,100 | 1,385,000 |
| 2008/04/21 | 1,157 | 1,174 | 1,134 | 1,138 | 1,497,000 |
| 2008/04/18 | 1,100 | 1,122 | 1,095 | 1,119 | 1,669,000 |
| 2008/04/17 | 1,071 | 1,091 | 1,059 | 1,087 | 1,741,000 |
| 2008/04/16 | 1,017 | 1,048 | 1,016 | 1,037 | 1,401,000 |
| 2008/04/15 | 1,007 | 1,033 | 1,004 | 1,010 | 1,311,000 |
| 2008/04/14 | 1,020 | 1,028 | 996 | 1,006 | 2,117,000 |
| 2008/04/11 | 1,018 | 1,073 | 1,008 | 1,071 | 3,202,000 |
| 2008/04/10 | 1,007 | 1,013 | 987 | 1,002 | 1,855,000 |
| 2008/04/09 | 1,026 | 1,047 | 1,009 | 1,018 | 1,904,000 |
| 2008/04/08 | 1,054 | 1,064 | 1,031 | 1,036 | 1,560,000 |
| 2008/04/07 | 1,045 | 1,075 | 1,027 | 1,074 | 1,319,000 |
| 2008/04/04 | 1,052 | 1,069 | 1,037 | 1,045 | 2,116,000 |
| 2008/04/03 | 1,021 | 1,052 | 1,006 | 1,047 | 2,235,000 |
| 2008/04/02 | 989 | 1,017 | 985 | 1,017 | 1,638,000 |
| 2008/04/01 | 970 | 975 | 951 | 959 | 2,095,000 |
| 2008/03/31 | 992 | 1,003 | 966 | 972 | 1,993,000 |
| 2008/03/28 | 972 | 994 | 963 | 991 | 2,766,000 |
| 2008/03/27 | 997 | 1,006 | 963 | 981 | 2,578,000 |
| 2008/03/26 | 1,001 | 1,031 | 997 | 1,008 | 1,734,000 |
| 2008/03/25 | 997 | 1,018 | 986 | 1,011 | 1,427,000 |
| 2008/03/24 | 974 | 985 | 957 | 974 | 1,023,000 |
| 2008/03/21 | 961 | 980 | 953 | 977 | 1,208,000 |
| 2008/03/19 | 939 | 956 | 933 | 946 | 2,283,000 |
| 2008/03/18 | 890 | 907 | 873 | 899 | 2,691,000 |
| 2008/03/17 | 925 | 925 | 893 | 900 | 2,682,000 |
| 2008/03/14 | 960 | 981 | 929 | 937 | 6,325,000 |
| 2008/03/13 | 981 | 981 | 930 | 938 | 3,069,000 |
| 2008/03/12 | 1,023 | 1,033 | 990 | 999 | 2,356,000 |
| 2008/03/11 | 956 | 997 | 955 | 993 | 2,504,000 |
| 2008/03/10 | 976 | 995 | 955 | 965 | 2,238,000 |
| 2008/03/07 | 1,043 | 1,043 | 982 | 1,002 | 4,487,000 |
| 2008/03/06 | 1,060 | 1,109 | 1,060 | 1,092 | 2,322,000 |
| 2008/03/05 | 1,056 | 1,057 | 1,038 | 1,040 | 1,681,000 |
| 2008/03/04 | 1,090 | 1,095 | 1,042 | 1,060 | 2,546,000 |
| 2008/03/03 | 1,120 | 1,120 | 1,075 | 1,082 | 2,504,000 |
| 2008/02/29 | 1,156 | 1,163 | 1,131 | 1,155 | 2,185,000 |
| 2008/02/28 | 1,195 | 1,209 | 1,181 | 1,196 | 1,759,000 |
| 2008/02/27 | 1,210 | 1,243 | 1,209 | 1,222 | 2,430,000 |
| 2008/02/26 | 1,235 | 1,235 | 1,188 | 1,190 | 1,896,000 |
| 2008/02/25 | 1,166 | 1,223 | 1,166 | 1,212 | 2,237,000 |
| 2008/02/22 | 1,220 | 1,220 | 1,139 | 1,169 | 4,008,000 |
| 2008/02/21 | 1,182 | 1,279 | 1,182 | 1,236 | 3,752,000 |
| 2008/02/20 | 1,185 | 1,205 | 1,164 | 1,175 | 3,678,000 |
| 2008/02/19 | 1,216 | 1,219 | 1,171 | 1,188 | 1,808,000 |
| 2008/02/18 | 1,165 | 1,192 | 1,157 | 1,171 | 1,305,000 |
| 2008/02/15 | 1,141 | 1,175 | 1,111 | 1,166 | 2,321,000 |
| 2008/02/14 | 1,166 | 1,173 | 1,138 | 1,161 | 2,589,000 |
| 2008/02/13 | 1,085 | 1,140 | 1,081 | 1,124 | 3,852,000 |
| 2008/02/12 | 1,138 | 1,145 | 1,071 | 1,081 | 3,698,000 |
| 2008/02/08 | 1,146 | 1,162 | 1,137 | 1,144 | 4,521,000 |
| 2008/02/07 | 1,181 | 1,189 | 1,114 | 1,152 | 6,784,000 |
| 2008/02/06 | 1,312 | 1,316 | 1,241 | 1,241 | 3,386,000 |
| 2008/02/05 | 1,359 | 1,413 | 1,337 | 1,353 | 2,404,000 |
| 2008/02/04 | 1,338 | 1,369 | 1,322 | 1,366 | 3,588,000 |
| 2008/02/01 | 1,269 | 1,292 | 1,246 | 1,278 | 1,716,000 |
| 2008/01/31 | 1,226 | 1,272 | 1,220 | 1,249 | 1,865,000 |
| 2008/01/30 | 1,263 | 1,270 | 1,224 | 1,232 | 2,306,000 |
| 2008/01/29 | 1,310 | 1,311 | 1,255 | 1,267 | 2,846,000 |
| 2008/01/28 | 1,334 | 1,343 | 1,304 | 1,313 | 2,714,000 |
| 2008/01/25 | 1,302 | 1,351 | 1,292 | 1,344 | 1,620,000 |
| 2008/01/24 | 1,317 | 1,327 | 1,263 | 1,282 | 2,359,000 |
| 2008/01/23 | 1,324 | 1,337 | 1,252 | 1,284 | 2,673,000 |
| 2008/01/22 | 1,340 | 1,349 | 1,271 | 1,284 | 2,669,000 |
| 2008/01/21 | 1,447 | 1,455 | 1,381 | 1,383 | 1,742,000 |
| 2008/01/18 | 1,399 | 1,484 | 1,380 | 1,466 | 2,493,000 |
| 2008/01/17 | 1,448 | 1,465 | 1,337 | 1,408 | 4,665,000 |
| 2008/01/16 | 1,478 | 1,497 | 1,425 | 1,436 | 2,681,000 |
| 2008/01/15 | 1,594 | 1,594 | 1,528 | 1,538 | 1,560,000 |
| 2008/01/11 | 1,602 | 1,643 | 1,572 | 1,578 | 2,424,000 |
| 2008/01/10 | 1,635 | 1,645 | 1,588 | 1,602 | 2,068,000 |
| 2008/01/09 | 1,663 | 1,675 | 1,635 | 1,665 | 1,630,000 |
| 2008/01/08 | 1,708 | 1,727 | 1,666 | 1,680 | 1,513,000 |
| 2008/01/07 | 1,755 | 1,787 | 1,705 | 1,718 | 1,461,000 |
| 2008/01/04 | 1,743 | 1,760 | 1,722 | 1,744 | 582,000 |