[6976 東証1部] 太陽誘電 日足 時系列データ

[6976 東証1部] 太陽誘電 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171963.001979.001902.001909.0034447006662419700
2017-11-161888.001932.001883.001925.0023568004512015000
2017-11-151927.001935.001880.001908.0034813006639880000
2017-11-141960.001969.001948.001948.0018490003619216100
2017-11-132015.002016.001954.001954.0019216003785134000
2017-11-101995.002014.001962.002005.0038116007618939400
2017-11-092050.002147.001980.002038.00624580012929189300
2017-11-082020.002037.002008.002030.0030134006101446800
2017-11-071990.002029.001985.002016.0025628005161071200
2017-11-062009.002026.001991.001994.0022340004477064300
2017-11-021977.001997.001966.001996.0026480005254972000
2017-11-011918.001974.001910.001972.0032235006291595400
2017-10-311907.001962.001907.001958.0024935004851780700
2017-10-301925.001952.001915.001917.0031455006062415000
2017-10-271871.001907.001871.001900.0044287008393941500
2017-10-261807.001837.001804.001829.0015027002744481700
2017-10-251824.001842.001807.001812.0022114004036420600
2017-10-241796.001819.001779.001815.0011419002062261800
2017-10-231794.001818.001789.001809.0036189006537247800
2017-10-201740.001773.001732.001764.0020807003651062900
2017-10-191765.001788.001753.001764.0017080003016145000
2017-10-181775.001779.001740.001758.0019821003477431500
2017-10-171785.001797.001762.001779.0022046003921467000
2017-10-161780.001784.001758.001769.0018587003289831400
2017-10-131779.001786.001745.001782.0025966004600466600
2017-10-121780.001790.001774.001778.0012902002299099000
2017-10-111766.001787.001758.001775.0017399003091289700
2017-10-101734.001772.001725.001765.0022032003873285700
2017-10-061711.001724.001702.001724.0017651003031326200
2017-10-051715.001716.001686.001707.0010615001807242300
2017-10-041724.001728.001694.001710.0012879002203430700
2017-10-031693.001712.001682.001709.0018400003129355300
2017-10-021669.001685.001666.001684.0014370002412431500
2017-09-291651.001672.001643.001665.0019269003202881600
2017-09-281641.001660.001629.001652.0024140003981954400
2017-09-271662.001668.001631.001641.0016548002722070500
2017-09-261704.001707.001628.001632.0039939006577519000
2017-09-251741.001745.001718.001725.0014346002483908900
2017-09-221734.001739.001698.001731.0022559003879847700
2017-09-211765.001767.001700.001732.0037402006456952500
2017-09-201741.001766.001722.001760.0018298003206822500
2017-09-191740.001752.001725.001742.0018301003184585000
2017-09-151697.001716.001686.001716.0012175002078748400
2017-09-141711.001723.001691.001698.0013503002299807000
2017-09-131734.001734.001691.001708.0016344002791023100
2017-09-121742.001753.001698.001716.0018670003204839900
2017-09-111660.001724.001657.001724.0023877004075010200
2017-09-081626.001657.001625.001637.0028523004665859000
2017-09-071658.001678.001641.001664.0018131003014886200
2017-09-061606.001653.001597.001652.0019378003161121300
2017-09-051658.001658.001614.001631.0011190001826529600
2017-09-041658.001664.001638.001652.0011293001863262900
2017-09-011671.001692.001663.001675.0017246002892146000
2017-08-311649.001681.001645.001663.0018188003017666000
2017-08-301634.001641.001604.001635.0020164003275348200
2017-08-291621.001633.001610.001617.0013853002244037900
2017-08-281650.001657.001626.001632.0016590002714702600
2017-08-251660.001666.001639.001647.0017287002851309200
2017-08-241650.001661.001645.001656.0011388001884001700
2017-08-231697.001705.001660.001667.0017532002939872900
2017-08-221635.001683.001633.001678.0019488003250114000
2017-08-211647.001651.001630.001642.0015986002623488900
2017-08-181648.001655.001627.001647.0016211002664969800
2017-08-171674.001691.001662.001676.0018075003028143600
2017-08-161641.001688.001641.001674.0016311002724181600
2017-08-151666.001684.001645.001653.0018894003143214700
2017-08-141622.001656.001605.001641.0023815003900716800
2017-08-101663.001669.001635.001645.0021834003602510700
2017-08-091712.001717.001629.001652.0049190008167735700
2017-08-081746.001764.001712.001722.0055008009526105000
2017-08-071800.001824.001778.001817.0027598004992840300
2017-08-041828.001843.001795.001801.0017188003112547700
2017-08-031818.001858.001792.001850.0020830003821705300
2017-08-021781.001838.001780.001829.0023377004253178600
2017-08-011838.001838.001737.001752.0048111008502620000
2017-07-311834.001866.001834.001858.0015268002831400700
2017-07-281886.001896.001828.001833.0019065003530167700
2017-07-271877.001909.001870.001894.0016734003162600200
2017-07-261889.001918.001872.001876.0025153004762150000
2017-07-251855.001867.001851.001852.009167001701457200
2017-07-241844.001858.001835.001858.0011278002084377700
2017-07-211850.001876.001850.001867.0012349002305210200
2017-07-201853.001882.001845.001865.0017128003198627800
2017-07-191859.001869.001841.001853.0014551002696571700
2017-07-181850.001867.001823.001860.0027998005191711100
2017-07-141797.001813.001775.001800.0017728003181889000
2017-07-131820.001832.001786.001798.0017916003235477500
2017-07-121829.001830.001793.001796.0015723002840788400
2017-07-111832.001846.001824.001833.0018509003399382400
2017-07-101790.001832.001778.001827.0028922005250471900
2017-07-071724.001759.001720.001755.0022062003855157600
2017-07-061742.001760.001732.001749.0014665002564115000
2017-07-051707.001747.001705.001743.0015756002731119700
2017-07-041780.001782.001712.001723.0024140004185904200
2017-07-031751.001777.001748.001765.0015250002689668200
2017-06-301768.001782.001743.001762.0032132005658241800
2017-06-291811.001829.001790.001822.0032534005896589000
2017-06-281806.001820.001772.001779.0024041004302948900
2017-06-271839.001844.001816.001828.0016462003007772300
2017-06-261793.001833.001782.001823.0020892003795835700
2017-06-231814.001819.001785.001795.0025517004591068100
2017-06-221818.001848.001803.001806.0030433005535570100
2017-06-211767.001847.001767.001818.0051263009328006600
2017-06-201710.001776.001710.001764.0041076007211427100
2017-06-191647.001683.001643.001679.0023672003948290600
2017-06-161659.001666.001641.001663.0022803003776629900
2017-06-151670.001671.001630.001643.0022064003634449100
2017-06-141672.001672.001629.001632.0017143002820676000
2017-06-131671.001682.001652.001669.0020451003410101400
2017-06-121637.001646.001613.001631.0020222003300116000
2017-06-091666.001697.001653.001683.0026619004467170600
2017-06-081685.001695.001655.001656.0020904003487771600
2017-06-071620.001687.001615.001670.0026115004344460700
2017-06-061650.001700.001623.001626.0044099007323815500
2017-06-051616.001642.001596.001598.0016940002723713000
2017-06-021587.001645.001586.001623.0033853005493600700
2017-06-011576.001582.001559.001569.0018141002847716800
2017-05-311577.001580.001564.001573.0010365001630076000
2017-05-301562.001584.001548.001582.0017856002799126300
2017-05-291585.001593.001566.001570.0010818001705433000
2017-05-261582.001594.001575.001584.0013589002154466600
2017-05-251584.001592.001568.001584.0021367003377405300
2017-05-241565.001587.001559.001585.0033066005211033100
2017-05-231550.001564.001544.001552.0021622003359588900
2017-05-221542.001554.001527.001544.0014424002223989300
2017-05-191498.001535.001496.001530.0025803003926919600
2017-05-181481.001495.001466.001488.0031325004641501700
2017-05-171548.001557.001508.001529.0034399005276606100
2017-05-161568.001587.001559.001569.0021262003342087800
2017-05-151540.001569.001523.001552.0018696002899109900
2017-05-121565.001577.001545.001548.0031410004889078200
2017-05-111580.001616.001558.001565.0060186009524763700
2017-05-101489.001508.001479.001492.0028702004291332400
2017-05-091497.001502.001468.001485.0026980004017866500
2017-05-081495.001495.001466.001479.0031121004603320200
2017-05-021425.001459.001419.001454.0028923004181880800
2017-05-011363.001430.001348.001423.0034009004798014700
2017-04-281376.001382.001352.001359.0011937001625173800
2017-04-271355.001374.001347.001371.0018226002485409200
2017-04-261341.001376.001341.001369.0029294003992208700
2017-04-251277.001324.001274.001319.0028767003759901600
2017-04-241298.001304.001267.001269.0021174002710311800
2017-04-211252.001273.001242.001268.0026330003318759100
2017-04-201241.001257.001227.001233.0021711002689952100
2017-04-191230.001246.001221.001239.0020296002503473700
2017-04-181250.001267.001231.001241.0016390002045332000
2017-04-171238.001246.001213.001231.0016865002070375500
2017-04-141285.001286.001239.001247.0022684002858848600
2017-04-131227.001258.001208.001255.0028733003563701900
2017-04-121280.001280.001236.001245.0035870004477178200
2017-04-111298.001309.001288.001297.0012650001638984900
2017-04-101303.001321.001301.001309.0011644001524983500
2017-04-071314.001319.001281.001301.0024810003226596300
2017-04-061326.001327.001280.001296.0033096004299442500
2017-04-051363.001371.001337.001352.0020973002830549100
2017-04-041386.001388.001354.001370.0020704002831033600
2017-04-031405.001413.001377.001394.0016025002234561300
2017-03-311420.001436.001405.001406.0016076002282980900
2017-03-301407.001435.001407.001412.0015180002154274400
2017-03-291433.001442.001399.001413.0016852002390217600
2017-03-281415.001433.001411.001423.0016486002339882300
2017-03-271399.001407.001384.001395.0020775002893985600
2017-03-241398.001430.001391.001429.0020725002947863800
2017-03-231407.001421.001398.001400.0011255001580357900
2017-03-221411.001418.001394.001407.0019800002782279500
2017-03-211461.001477.001445.001461.0010893001594972800
2017-03-171472.001483.001465.001478.0011951001764828300
2017-03-161469.001501.001458.001494.0013102001950725400
2017-03-151489.001501.001472.001479.0011867001757689700
2017-03-141485.001509.001482.001492.0011990001789928900
2017-03-131481.001496.001468.001481.0014152002094714200
2017-03-101443.001488.001442.001479.0031144004561055900
2017-03-091437.001437.001420.001429.0017238002461143900
2017-03-081456.001469.001418.001432.0020058002873843800
2017-03-071449.001462.001435.001461.0016139002342247200
2017-03-061449.001470.001426.001455.0024153003512001700
2017-03-031518.001518.001451.001459.0037854005572251600
2017-03-021560.001572.001526.001528.0023995003695292100
2017-03-011504.001542.001504.001537.0018729002865190300
2017-02-281509.001518.001498.001498.0018042002720543100
2017-02-271507.001512.001474.001483.0019099002840111900
2017-02-241516.001538.001508.001529.0010148001548220500
2017-02-231530.001539.001514.001531.0013754002100541200
2017-02-221550.001561.001537.001545.009569001480022900
2017-02-211532.001558.001530.001548.0013783002133005500
2017-02-201509.001532.001502.001530.009594001456717500
2017-02-171541.001544.001517.001523.0019283002943677200
2017-02-161543.001581.001542.001555.0018533002890717500
2017-02-151531.001561.001525.001545.0019454003009760600
2017-02-141520.001534.001505.001506.0018830002861599800
2017-02-131472.001510.001471.001497.0027071004051177000
2017-02-101441.001468.001437.001453.0027370003975068500
2017-02-091416.001416.001394.001403.0013144001846052500
2017-02-081366.001415.001364.001410.0018364002576431800
2017-02-071430.001435.001377.001391.0042205005925893400
2017-02-061361.001372.001344.001368.0019100002599996700
2017-02-031346.001358.001316.001336.0016218002165420000
2017-02-021357.001365.001321.001326.0024458003266378100
2017-02-011341.001363.001324.001351.0025279003404745400
2017-01-311389.001399.001377.001381.0022891003170657900
2017-01-301435.001438.001408.001420.0015571002210393800
2017-01-271417.001440.001405.001429.0027066003859108300
2017-01-261390.001416.001389.001408.0032078004499202600
2017-01-251371.001383.001358.001361.0017914002448036400
2017-01-241329.001352.001323.001328.0018342002448660600
2017-01-231322.001342.001318.001318.0020685002745063000
2017-01-201334.001345.001314.001344.0020682002756327300
2017-01-191350.001361.001297.001331.0030819004083904300
2017-01-181291.001312.001276.001311.0025630003316928500
2017-01-171349.001350.001305.001314.0024141003200037800
2017-01-161327.001350.001322.001331.0017124002285007800
2017-01-131332.001349.001314.001334.0022545002999669700
2017-01-121350.001360.001318.001332.0023775003175667000
2017-01-111366.001388.001361.001377.0017243002374281800
2017-01-101373.001384.001337.001354.0027627003748902400
2017-01-061352.001379.001334.001359.0036356004939540100
2017-01-051455.001459.001391.001398.0034844004901487800
2017-01-041405.001468.001401.001464.0026930003905915600
2016-12-301397.001408.001381.001403.0012230001709342400
2016-12-291408.001415.001396.001411.0015955002241654600
2016-12-281431.001438.001415.001421.009458001344857400
2016-12-271400.001431.001397.001416.0011738001662112700
2016-12-261450.001455.001401.001417.0019116002707801100
2016-12-221456.001463.001421.001447.0017313002492035500
2016-12-211440.001484.001421.001437.0031578004579806400
2016-12-201412.001426.001396.001424.0020620002913294200
2016-12-191409.001429.001402.001410.0020872002946217100
2016-12-161399.001442.001393.001422.0056379008021096900
2016-12-151287.001348.001287.001339.0051817006880997000
2016-12-141252.001266.001239.001262.0018446002319332400
2016-12-131253.001256.001230.001243.0020465002535069800
2016-12-121279.001308.001257.001270.0021461002746591000
2016-12-091278.001285.001246.001256.0031658004002956800
2016-12-081279.001288.001258.001265.0016776002124156300
2016-12-071240.001262.001231.001254.0021698002706216700
2016-12-061261.001274.001246.001252.0016162002029441700
2016-12-051252.001253.001231.001236.0017154002122512000
2016-12-021254.001264.001242.001260.0025410003185397600
2016-12-011283.001310.001278.001284.0024576003177462200
2016-11-301267.001269.001242.001245.0013651001707994200
2016-11-291222.001254.001210.001253.0019195002385574500
2016-11-281253.001271.001227.001250.0022916002856640600
2016-11-251272.001320.001263.001278.0028000003613057000
2016-11-241255.001277.001252.001264.0025791003265538600
2016-11-221217.001223.001197.001220.0017018002063495500
2016-11-211214.001222.001210.001217.0015117001838567300
2016-11-181198.001215.001191.001213.0024636002969588300
2016-11-171168.001176.001141.001172.0021637002508822600
2016-11-161191.001205.001172.001175.0019301002280270800
2016-11-151171.001195.001147.001170.0033224003892105500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter