株価 太陽誘電 Taiyo Yuden Co.,Ltd. (6976)
太陽誘電（たいようゆうでん、Taiyo Yuden Co., Ltd.）は、CD-R（”That”s”ブランド）を開発した受動電子部品メーカーである。研究者の佐藤彦八が1950年設立。本社は東京都台東区、工場は群馬県高崎市など。 商号 太陽誘電株式会社 本店所在地 東京都台東区上野6-16-20 資本金 2,351,500万円（2005年3月31日現在） 代表者 代表取締役社長 神崎 芳郎 従業員数 単独・2,669人、連結・19,656人（2005年3月31日現在） 1950年（昭和25年）3月 東京都杉並区に太陽誘電株式会社を設立、磁器コンデンサ及びステアタイト磁器絶縁体の生産を開始。 1970年（昭和45年）3月 東京証券取引所市場第二部に株式を上場。 1973年（昭和48年）1月 東京証券取引所の市場第一部に指定。
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 | VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/08/08 | 1,195 | 1,196 | 1,157 | 1,183 | 2,997 | -1.09% | 8.81 | 134.66 | 16.67 | 1,116 | 1,095 |
| 2008/08/07 | 1,127 | 1,198 | 1,127 | 1,196 | 4,608 | 10.43% | 10.38 | 138.19 | -28.33 | 1,094 | 1,089 |
| 2008/08/06 | 1,081 | 1,086 | 1,063 | 1,083 | 2,376 | 2.07% | 0.33 | 104.84 | -86.67 | 1,074 | 1,082 |
| 2008/08/05 | 1,058 | 1,087 | 1,052 | 1,061 | 1,158 | 0.38% | -1.76 | 85.84 | -96.67 | 1,078 | 1,080 |
| 2008/08/04 | 1,068 | 1,096 | 1,051 | 1,057 | 910 | -1.49% | -2.43 | 73.91 | -88.33 | 1,087 | 1,080 |
| 2008/08/01 | 1,078 | 1,084 | 1,057 | 1,073 | 1,213 | -2.37% | -1.34 | 72.55 | -41.67 | 1,105 | 1,082 |
| 2008/07/31 | 1,111 | 1,118 | 1,080 | 1,099 | 1,130 | -0.36% | 0.63 | 74.36 | 18.33 | 1,118 | 1,080 |
| 2008/07/30 | 1,117 | 1,131 | 1,092 | 1,103 | 1,495 | 0.00% | 0.62 | 73.51 | 51.67 | 1,137 | 1,080 |
| 2008/07/29 | 1,132 | 1,133 | 1,093 | 1,103 | 1,599 | -4.00% | 0.19 | 69.49 | 76.67 | 1,138 | 1,079 |
| 2008/07/28 | 1,179 | 1,181 | 1,144 | 1,149 | 1,245 | 0.79% | 3.90 | 70.27 | 93.33 | 1,136 | 1,079 |
| 2008/07/25 | 1,167 | 1,168 | 1,137 | 1,140 | 1,709 | -4.36% | 2.78 | 60.61 | 80.00 | 1,116 | 1,079 |
| 2008/07/24 | 1,116 | 1,203 | 1,113 | 1,192 | 2,928 | 7.48% | 7.08 | 60.51 | 56.67 | 1,097 | 1,080 |
| 2008/07/23 | 1,100 | 1,119 | 1,095 | 1,109 | 941 | 1.65% | -0.40 | 55.15 | 26.67 | 1,064 | 1,080 |
| 2008/07/22 | 1,088 | 1,097 | 1,052 | 1,091 | 1,132 | 4.10% | -2.37 | 48.91 | -10.00 | 1,045 | 1,085 |
| 2008/07/18 | 1,069 | 1,081 | 1,038 | 1,048 | 1,142 | -0.10% | -6.46 | 50.02 | -28.33 | 1,040 | 1,092 |
| 2008/07/17 | 1,047 | 1,053 | 1,036 | 1,049 | 904 | 2.44% | -6.77 | 41.41 | -43.33 | 1,046 | 1,101 |
| 2008/07/16 | 1,018 | 1,042 | 1,013 | 1,024 | 1,400 | 0.69% | -9.53 | 36.20 | -60.00 | 1,047 | 1,110 |
| 2008/07/15 | 1,043 | 1,044 | 1,012 | 1,017 | 2,106 | -4.24% | -10.74 | 36.64 | -20.00 | 1,053 | 1,121 |
| 2008/07/14 | 1,060 | 1,089 | 1,051 | 1,062 | 1,834 | -1.67% | -7.54 | 37.52 | -16.67 | 1,057 | 1,130 |
| 2008/07/11 | 1,076 | 1,096 | 1,056 | 1,080 | 2,815 | 2.27% | -6.69 | 38.25 | -43.33 | 1,059 | 1,138 |
| 2008/07/10 | 1,031 | 1,072 | 1,031 | 1,056 | 1,174 | 0.48% | -9.33 | 35.13 | -70.00 | 1,061 | 1,142 |
| 2008/07/09 | 1,080 | 1,085 | 1,047 | 1,051 | 1,329 | 1.25% | -10.42 | 29.05 | -83.33 | 1,058 | 1,148 |
| 2008/07/08 | 1,059 | 1,063 | 1,032 | 1,038 | 1,876 | -2.99% | -12.28 | 23.01 | -91.67 | 1,065 | 1,156 |
| 2008/07/07 | 1,071 | 1,088 | 1,047 | 1,070 | 1,190 | -1.92% | -10.38 | 22.58 | -91.67 | 1,076 | 1,166 |
| 2008/07/04 | 1,051 | 1,092 | 1,041 | 1,091 | 2,092 | 4.70% | -9.28 | 29.36 | -95.00 | 1,081 | 1,175 |
| 2008/07/03 | 1,058 | 1,059 | 1,027 | 1,042 | 2,526 | -4.14% | -13.82 | 35.83 | -100.00 | 1,092 | 1,185 |
| 2008/07/02 | 1,094 | 1,102 | 1,079 | 1,087 | 1,324 | -0.37% | -10.51 | 46.47 | -100.00 | 1,118 | 1,196 |
| 2008/07/01 | 1,077 | 1,104 | 1,077 | 1,091 | 1,507 | -0.55% | -10.59 | 45.47 | -100.00 | 1,138 | 1,206 |
| 2008/06/30 | 1,127 | 1,127 | 1,092 | 1,097 | 1,793 | -4.36% | -10.40 | 54.11 | -100.00 | 1,161 | 1,217 |
| 2008/06/27 | 1,145 | 1,161 | 1,135 | 1,147 | 1,331 | -1.88% | -6.76 | 54.92 | -75.00 | 1,187 | 1,228 |
| 2008/06/26 | 1,191 | 1,205 | 1,166 | 1,169 | 653 | -1.76% | -5.24 | 61.21 | -51.67 | 1,204 | 1,235 |
| 2008/06/25 | 1,195 | 1,197 | 1,166 | 1,190 | 1,390 | -1.16% | -3.76 | 59.52 | 8.33 | 1,217 | 1,240 |
| 2008/06/24 | 1,216 | 1,221 | 1,191 | 1,204 | 987 | -1.95% | -2.84 | 59.25 | 53.33 | 1,228 | 1,240 |
| 2008/06/23 | 1,212 | 1,240 | 1,204 | 1,228 | 1,346 | -0.32% | -1.11 | 58.04 | 63.33 | 1,227 | 1,241 |
| 2008/06/20 | 1,251 | 1,260 | 1,225 | 1,232 | 1,564 | -0.16% | -0.81 | 66.16 | 50.00 | 1,224 | 1,239 |
| 2008/06/19 | 1,235 | 1,245 | 1,222 | 1,234 | 1,749 | -0.88% | -0.63 | 79.68 | -5.00 | 1,211 | 1,240 |
| 2008/06/18 | 1,220 | 1,258 | 1,218 | 1,245 | 1,625 | 4.01% | 0.44 | 102.14 | -50.00 | 1,199 | 1,240 |
| 2008/06/17 | 1,217 | 1,228 | 1,196 | 1,197 | 1,180 | -1.56% | -3.16 | 104.13 | -83.33 | 1,194 | 1,240 |
| 2008/06/16 | 1,194 | 1,220 | 1,178 | 1,216 | 1,416 | 4.38% | -1.50 | 101.58 | -88.33 | 1,199 | 1,243 |
| 2008/06/13 | 1,189 | 1,189 | 1,146 | 1,165 | 6,449 | -0.60% | -5.37 | 101.80 | -93.33 | 1,207 | 1,246 |
| 2008/06/12 | 1,188 | 1,189 | 1,162 | 1,172 | 1,934 | -4.25% | -4.84 | 119.57 | -93.33 | 1,232 | 1,250 |
| 2008/06/11 | 1,211 | 1,225 | 1,205 | 1,224 | 1,544 | 0.33% | -0.65 | 128.74 | -88.33 | 1,251 | 1,252 |
| 2008/06/10 | 1,262 | 1,272 | 1,212 | 1,220 | 1,337 | -2.87% | -0.85 | 111.81 | -55.00 | 1,263 | 1,250 |
| 2008/06/09 | 1,264 | 1,266 | 1,251 | 1,256 | 1,227 | -2.64% | 2.29 | 126.28 | 5.00 | 1,281 | 1,247 |
| 2008/06/06 | 1,288 | 1,296 | 1,275 | 1,290 | 1,837 | 1.74% | 5.24 | 120.95 | 50.00 | 1,293 | 1,242 |
| 2008/06/05 | 1,301 | 1,303 | 1,263 | 1,268 | 2,516 | -1.01% | 3.79 | 120.81 | 66.67 | 1,293 | 1,234 |
| 2008/06/04 | 1,274 | 1,305 | 1,262 | 1,281 | 3,129 | -2.44% | 5.22 | 141.24 | 73.33 | 1,292 | 1,229 |
| 2008/06/03 | 1,297 | 1,325 | 1,283 | 1,313 | 2,567 | -0.08% | 8.41 | 169.95 | 68.33 | 1,273 | 1,224 |
| 2008/06/02 | 1,298 | 1,322 | 1,284 | 1,314 | 2,204 | 1.62% | 9.11 | 181.05 | 48.33 | 1,257 | 1,218 |
| 2008/05/30 | 1,260 | 1,304 | 1,247 | 1,293 | 4,457 | 2.62% | 8.11 | 175.79 | 1.67 | 1,234 | 1,210 |
| 2008/05/29 | 1,217 | 1,265 | 1,217 | 1,260 | 2,709 | 6.06% | 5.88 | 141.51 | -58.33 | 1,225 | 1,205 |
| 2008/05/28 | 1,244 | 1,249 | 1,182 | 1,188 | 2,072 | -3.49% | 0.28 | 135.48 | -68.33 | 1,220 | 1,201 |
| 2008/05/27 | 1,200 | 1,237 | 1,200 | 1,231 | 2,184 | 2.67% | 4.25 | 160.30 | -20.00 | 1,231 | 1,200 |
| 2008/05/26 | 1,226 | 1,236 | 1,194 | 1,199 | 1,302 | -4.00% | 2.19 | 157.85 | 25.00 | 1,237 | 1,194 |
| 2008/05/23 | 1,226 | 1,259 | 1,226 | 1,249 | 1,244 | 0.97% | 7.11 | 178.50 | 71.67 | 1,252 | 1,191 |
| 2008/05/22 | 1,205 | 1,244 | 1,205 | 1,237 | 1,540 | -0.40% | 6.94 | 178.90 | 81.67 | 1,249 | 1,183 |
| 2008/05/21 | 1,221 | 1,256 | 1,212 | 1,242 | 1,540 | -1.43% | 7.97 | 172.94 | 91.67 | 1,247 | 1,178 |
| 2008/05/20 | 1,270 | 1,278 | 1,251 | 1,260 | 1,665 | -0.94% | 10.42 | 210.13 | 80.00 | 1,233 | 1,172 |
| 2008/05/19 | 1,232 | 1,279 | 1,232 | 1,272 | 1,801 | 2.91% | 12.39 | 207.63 | 56.67 | 1,212 | 1,164 |
| 2008/05/16 | 1,245 | 1,254 | 1,212 | 1,236 | 3,048 | 0.90% | 10.09 | 175.42 | 21.67 | 1,189 | 1,152 |
| 2008/05/15 | 1,150 | 1,241 | 1,138 | 1,225 | 4,998 | 4.17% | 9.72 | 145.64 | 15.00 | 1,167 | 1,141 |
| 2008/05/14 | 1,150 | 1,178 | 1,133 | 1,176 | 2,192 | 1.91% | 5.99 | 126.70 | -45.00 | 1,158 | 1,130 |
| 2008/05/13 | 1,168 | 1,168 | 1,122 | 1,154 | 1,894 | -0.35% | 4.47 | 104.07 | -65.00 | 1,159 | 1,124 |
| 2008/05/12 | 1,105 | 1,173 | 1,105 | 1,158 | 1,480 | 2.93% | 125.48 | -35.00 | 1,165 | 1,117 | |
| 2008/05/09 | 1,179 | 1,179 | 1,123 | 1,125 | 2,114 | -4.66% | 1.67 | 1,164 | 1,110 | ||
| 2008/05/08 | 1,174 | 1,191 | 1,155 | 1,180 | 1,484 | 0.00% | 46.67 | 1,179 | 1,105 | ||
| 2008/05/07 | 1,188 | 1,198 | 1,165 | 1,180 | 2,199 | -0.34% | 66.67 | 1,180 | 1,100 | ||
| 2008/05/02 | 1,171 | 1,193 | 1,162 | 1,184 | 2,052 | 2.69% | 70.00 | 1,176 | 1,093 | ||
| 2008/05/01 | 1,188 | 1,190 | 1,147 | 1,153 | 2,308 | -4.00% | 68.33 | 1,162 | 1,086 | ||
| 2008/04/30 | 1,183 | 1,225 | 1,176 | 1,201 | 1,801 | 1.26% | 78.33 | 1,159 | 1,080 | ||
| 2008/04/28 | 1,151 | 1,192 | 1,149 | 1,186 | 1,675 | 2.60% | 78.33 | 1,138 | |||
| 2008/04/25 | 1,138 | 1,169 | 1,138 | 1,156 | 1,307 | 3.40% | 78.33 | 1,129 | |||
| 2008/04/24 | 1,134 | 1,144 | 1,113 | 1,118 | 1,345 | -1.41% | 78.33 | 1,121 | |||
| 2008/04/23 | 1,120 | 1,150 | 1,114 | 1,134 | 1,219 | 3.09% | 81.67 | 1,115 | |||
| 2008/04/22 | 1,111 | 1,117 | 1,095 | 1,100 | 1,385 | -3.34% | 85.00 | 1,096 | |||
| 2008/04/21 | 1,157 | 1,174 | 1,134 | 1,138 | 1,497 | 1.70% | 76.67 | 1,078 | |||
| 2008/04/18 | 1,100 | 1,122 | 1,095 | 1,119 | 1,669 | 2.94% | 56.67 | 1,051 | |||
| 2008/04/17 | 1,071 | 1,091 | 1,059 | 1,087 | 1,741 | 4.82% | 10.00 | 1,042 | |||
| 2008/04/16 | 1,017 | 1,048 | 1,016 | 1,037 | 1,401 | 2.67% | -40.00 | 1,025 | |||
| 2008/04/15 | 1,007 | 1,033 | 1,004 | 1,010 | 1,311 | 0.40% | -56.67 | 1,021 | |||
| 2008/04/14 | 1,020 | 1,028 | 996 | 1,006 | 2,117 | -6.07% | -26.67 | 1,026 | |||
| 2008/04/11 | 1,018 | 1,073 | 1,008 | 1,071 | 3,202 | 6.89% | 30.00 | 1,040 | |||
| 2008/04/10 | 1,007 | 1,013 | 987 | 1,002 | 1,855 | -1.57% | 1,035 | ||||
| 2008/04/09 | 1,026 | 1,047 | 1,009 | 1,018 | 1,904 | -1.74% | 1,044 | ||||
| 2008/04/08 | 1,054 | 1,064 | 1,031 | 1,036 | 1,560 | -3.54% | 1,043 | ||||
| 2008/04/07 | 1,045 | 1,075 | 1,027 | 1,074 | 1,319 | 2.78% | |||||
| 2008/04/04 | 1,052 | 1,069 | 1,037 | 1,045 | 2,116 | -0.19% | |||||
| 2008/04/03 | 1,021 | 1,052 | 1,006 | 1,047 | 2,235 | 2.95% | |||||
| 2008/04/02 | 989 | 1,017 | 985 | 1,017 | 1,638 | 6.05% | |||||
| 2008/04/01 | 970 | 975 | 951 | 959 | 2,095 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
