天昇電気工業(6776)の株価時系列情報
天昇電気工業(6776)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 |
---|---|---|---|---|---|
1983/12/28 | 392 | 399 | 392 | 399 | 3,000 |
1983/12/27 | 398 | 398 | 390 | 390 | 19,000 |
1983/12/26 | 400 | 405 | 395 | 395 | 21,000 |
1983/12/24 | 396 | 400 | 395 | 395 | 11,000 |
1983/12/23 | 396 | 400 | 395 | 395 | 16,000 |
1983/12/22 | 405 | 406 | 395 | 395 | 28,000 |
1983/12/21 | 415 | 415 | 405 | 405 | 39,000 |
1983/12/20 | 413 | 413 | 411 | 411 | 42,000 |
1983/12/19 | 397 | 398 | 390 | 398 | 21,000 |
1983/12/17 | 401 | 410 | 401 | 410 | 17,000 |
1983/12/16 | 401 | 410 | 400 | 400 | 21,000 |
1983/12/15 | 395 | 397 | 395 | 397 | 13,000 |
1983/12/14 | 400 | 401 | 390 | 390 | 20,000 |
1983/12/13 | 410 | 415 | 405 | 410 | 18,000 |
1983/12/12 | 419 | 419 | 410 | 410 | 60,000 |
1983/12/09 | 393 | 418 | 392 | 414 | 118,000 |
1983/12/08 | 397 | 397 | 390 | 391 | 20,000 |
1983/12/07 | 403 | 403 | 395 | 398 | 32,000 |
1983/12/06 | 405 | 405 | 401 | 403 | 23,000 |
1983/12/05 | 400 | 400 | 400 | 400 | 23,000 |
1983/12/03 | 393 | 395 | 390 | 395 | 26,000 |
1983/12/02 | 401 | 402 | 395 | 395 | 24,000 |
1983/12/01 | 400 | 405 | 397 | 405 | 32,000 |
1983/11/30 | 400 | 402 | 392 | 395 | 39,000 |
1983/11/29 | 405 | 410 | 401 | 402 | 54,000 |
1983/11/28 | 400 | 405 | 400 | 405 | 46,000 |
1983/11/26 | 401 | 406 | 395 | 395 | 32,000 |
1983/11/25 | 410 | 420 | 397 | 400 | 180,000 |
1983/11/24 | 391 | 408 | 391 | 407 | 155,000 |
1983/11/22 | 389 | 390 | 389 | 390 | 21,000 |
1983/11/21 | 387 | 387 | 381 | 381 | 18,000 |
1983/11/19 | 389 | 389 | 385 | 389 | 26,000 |
1983/11/18 | 380 | 390 | 379 | 390 | 53,000 |
1983/11/17 | 380 | 380 | 371 | 371 | 42,000 |
1983/11/16 | 365 | 370 | 363 | 365 | 44,000 |
1983/11/15 | 364 | 365 | 364 | 365 | 8,000 |
1983/11/14 | 366 | 366 | 360 | 360 | 14,000 |
1983/11/11 | 370 | 370 | 370 | 370 | 5,000 |
1983/11/10 | 370 | 370 | 368 | 370 | 5,000 |
1983/11/09 | 370 | 370 | 370 | 370 | 5,000 |
1983/11/08 | 367 | 367 | 367 | 367 | 2,000 |
1983/11/07 | 380 | 380 | 367 | 367 | 6,000 |
1983/11/05 | 380 | 380 | 380 | 380 | 3,000 |
1983/11/04 | 369 | 369 | 368 | 368 | 3,000 |
1983/11/02 | 367 | 367 | 367 | 367 | 2,000 |
1983/11/01 | 365 | 365 | 365 | 365 | 8,000 |
1983/10/31 | 368 | 368 | 368 | 368 | 2,000 |
1983/10/29 | 367 | 370 | 367 | 368 | 3,000 |
1983/10/28 | 367 | 367 | 367 | 367 | 2,000 |
1983/10/27 | 369 | 370 | 365 | 365 | 6,000 |
1983/10/26 | 379 | 384 | 379 | 379 | 9,000 |
1983/10/24 | 365 | 365 | 359 | 359 | 8,000 |
1983/10/22 | 372 | 378 | 370 | 370 | 8,000 |
1983/10/21 | 371 | 373 | 371 | 373 | 9,000 |
1983/10/20 | 375 | 375 | 374 | 374 | 9,000 |
1983/10/19 | 377 | 381 | 374 | 375 | 21,000 |
1983/10/18 | 375 | 375 | 375 | 375 | 1,000 |
1983/10/17 | 374 | 374 | 374 | 374 | 6,000 |
1983/10/15 | 370 | 370 | 356 | 356 | 9,000 |
1983/10/14 | 388 | 388 | 375 | 375 | 32,000 |
1983/10/13 | 385 | 390 | 385 | 390 | 20,000 |
1983/10/11 | 399 | 399 | 385 | 385 | 29,000 |
1983/10/07 | 401 | 405 | 396 | 400 | 95,000 |
1983/10/06 | 383 | 396 | 383 | 396 | 117,000 |
1983/10/05 | 380 | 380 | 377 | 380 | 16,000 |
1983/10/04 | 379 | 380 | 372 | 380 | 37,000 |
1983/10/03 | 370 | 375 | 366 | 370 | 16,000 |
1983/10/01 | 366 | 366 | 366 | 366 | 2,000 |
1983/09/30 | 365 | 365 | 360 | 360 | 10,000 |
1983/09/29 | 365 | 365 | 360 | 360 | 6,000 |
1983/09/28 | 360 | 360 | 360 | 360 | 16,000 |
1983/09/26 | 372 | 373 | 372 | 372 | 8,000 |
1983/09/24 | 380 | 380 | 370 | 370 | 13,000 |
1983/09/22 | 365 | 370 | 365 | 370 | 14,000 |
1983/09/21 | 365 | 369 | 365 | 369 | 7,000 |
1983/09/20 | 360 | 360 | 355 | 355 | 11,000 |
1983/09/19 | 356 | 357 | 350 | 350 | 37,000 |
1983/09/17 | 356 | 356 | 355 | 355 | 4,000 |
1983/09/16 | 365 | 365 | 360 | 360 | 13,000 |
1983/09/14 | 362 | 365 | 362 | 365 | 5,000 |
1983/09/13 | 361 | 361 | 361 | 361 | 1,000 |
1983/09/12 | 355 | 357 | 355 | 357 | 5,000 |
1983/09/09 | 370 | 370 | 350 | 350 | 9,000 |
1983/09/08 | 371 | 371 | 370 | 370 | 11,000 |
1983/09/07 | 371 | 373 | 371 | 371 | 9,000 |
1983/09/06 | 371 | 371 | 370 | 371 | 13,000 |
1983/09/05 | 385 | 385 | 370 | 370 | 10,000 |
1983/09/03 | 380 | 380 | 370 | 370 | 4,000 |
1983/09/02 | 371 | 381 | 371 | 381 | 18,000 |
1983/09/01 | 370 | 370 | 370 | 370 | 5,000 |
1983/08/30 | 361 | 361 | 361 | 361 | 10,000 |
1983/08/29 | 380 | 386 | 380 | 386 | 5,000 |
1983/08/27 | 378 | 378 | 378 | 378 | 4,000 |
1983/08/26 | 381 | 381 | 380 | 380 | 6,000 |
1983/08/25 | 378 | 379 | 378 | 378 | 8,000 |
1983/08/24 | 387 | 387 | 375 | 375 | 21,000 |
1983/08/23 | 388 | 390 | 388 | 388 | 16,000 |
1983/08/22 | 387 | 390 | 387 | 390 | 39,000 |
1983/08/20 | 387 | 388 | 387 | 387 | 18,000 |
1983/08/19 | 385 | 388 | 380 | 385 | 14,000 |
1983/08/18 | 390 | 390 | 380 | 380 | 44,000 |
1983/08/17 | 390 | 390 | 390 | 390 | 21,000 |
1983/08/16 | 363 | 365 | 362 | 365 | 4,000 |
1983/08/15 | 362 | 363 | 362 | 362 | 6,000 |
1983/08/12 | 360 | 360 | 360 | 360 | 7,000 |
1983/08/11 | 356 | 356 | 355 | 356 | 6,000 |
1983/08/09 | 355 | 355 | 355 | 355 | 3,000 |
1983/08/08 | 355 | 355 | 355 | 355 | 8,000 |
1983/08/06 | 359 | 359 | 355 | 355 | 7,000 |
1983/08/05 | 359 | 360 | 359 | 360 | 5,000 |
1983/08/04 | 370 | 370 | 350 | 350 | 7,000 |
1983/08/03 | 375 | 375 | 370 | 370 | 3,000 |
1983/08/02 | 380 | 380 | 375 | 375 | 8,000 |
1983/08/01 | 380 | 385 | 380 | 380 | 24,000 |
1983/07/30 | 385 | 385 | 384 | 385 | 33,000 |
1983/07/29 | 386 | 386 | 385 | 386 | 13,000 |
1983/07/28 | 377 | 390 | 377 | 385 | 14,000 |
1983/07/27 | 375 | 375 | 375 | 375 | 7,000 |
1983/07/26 | 387 | 387 | 375 | 380 | 26,000 |
1983/07/25 | 381 | 390 | 381 | 390 | 20,000 |
1983/07/23 | 385 | 390 | 380 | 380 | 36,000 |
1983/07/22 | 378 | 380 | 378 | 380 | 37,000 |
1983/07/21 | 373 | 374 | 373 | 374 | 22,000 |
1983/07/20 | 370 | 375 | 368 | 368 | 31,000 |
1983/07/19 | 370 | 370 | 365 | 368 | 4,000 |
1983/07/18 | 365 | 374 | 365 | 374 | 10,000 |
1983/07/14 | 365 | 375 | 365 | 375 | 7,000 |
1983/07/12 | 375 | 380 | 375 | 380 | 10,000 |
1983/07/11 | 379 | 380 | 379 | 380 | 3,000 |
1983/07/09 | 379 | 380 | 379 | 380 | 3,000 |
1983/07/08 | 380 | 380 | 380 | 380 | 6,000 |
1983/07/07 | 371 | 377 | 362 | 377 | 18,000 |
1983/07/06 | 360 | 370 | 360 | 370 | 8,000 |
1983/07/05 | 365 | 365 | 360 | 365 | 10,000 |
1983/07/04 | 360 | 367 | 360 | 360 | 42,000 |
1983/07/02 | 353 | 353 | 353 | 353 | 5,000 |
1983/07/01 | 351 | 351 | 350 | 351 | 17,000 |
1983/06/28 | 355 | 355 | 350 | 351 | 5,000 |
1983/06/27 | 356 | 356 | 350 | 350 | 20,000 |
1983/06/25 | 356 | 359 | 355 | 355 | 7,000 |
1983/06/24 | 360 | 360 | 350 | 350 | 13,000 |
1983/06/23 | 370 | 370 | 370 | 370 | 6,000 |
1983/06/22 | 366 | 370 | 366 | 370 | 11,000 |
1983/06/21 | 366 | 366 | 366 | 366 | 9,000 |
1983/06/17 | 370 | 370 | 355 | 355 | 16,000 |
1983/06/16 | 365 | 365 | 360 | 364 | 14,000 |
1983/06/15 | 370 | 375 | 369 | 369 | 12,000 |
1983/06/14 | 388 | 389 | 370 | 370 | 21,000 |
1983/06/13 | 385 | 390 | 384 | 389 | 25,000 |
1983/06/11 | 379 | 385 | 379 | 385 | 20,000 |
1983/06/10 | 351 | 365 | 350 | 355 | 35,000 |
1983/06/09 | 351 | 353 | 351 | 352 | 13,000 |
1983/06/08 | 365 | 365 | 350 | 350 | 35,000 |
1983/06/07 | 379 | 380 | 365 | 365 | 18,000 |
1983/06/06 | 390 | 390 | 380 | 380 | 27,000 |
1983/06/04 | 389 | 389 | 385 | 386 | 20,000 |
1983/06/03 | 390 | 399 | 386 | 390 | 22,000 |
1983/06/02 | 404 | 404 | 395 | 395 | 44,000 |
1983/06/01 | 383 | 400 | 374 | 400 | 81,000 |
1983/05/31 | 383 | 390 | 383 | 383 | 15,000 |
1983/05/30 | 374 | 377 | 374 | 377 | 15,000 |
1983/05/28 | 384 | 384 | 370 | 373 | 21,000 |
1983/05/27 | 375 | 388 | 370 | 388 | 23,000 |
1983/05/26 | 385 | 389 | 385 | 385 | 14,000 |
1983/05/25 | 384 | 390 | 380 | 390 | 20,000 |
1983/05/24 | 389 | 389 | 376 | 379 | 18,000 |
1983/05/23 | 407 | 407 | 385 | 395 | 33,000 |
1983/05/20 | 396 | 410 | 395 | 409 | 123,000 |
1983/05/19 | 400 | 400 | 390 | 395 | 65,000 |
1983/05/18 | 380 | 400 | 380 | 390 | 43,000 |
1983/05/17 | 375 | 380 | 370 | 374 | 31,000 |
1983/05/16 | 390 | 393 | 380 | 380 | 51,000 |
1983/05/14 | 385 | 385 | 382 | 385 | 23,000 |
1983/05/13 | 375 | 380 | 375 | 380 | 42,000 |
1983/05/12 | 372 | 380 | 370 | 370 | 65,000 |
1983/05/11 | 410 | 414 | 406 | 406 | 95,000 |
1983/05/10 | 393 | 430 | 393 | 410 | 511,000 |
1983/05/09 | 382 | 391 | 382 | 390 | 146,000 |
1983/05/07 | 365 | 372 | 364 | 372 | 57,000 |
1983/05/06 | 368 | 368 | 360 | 365 | 64,000 |
1983/05/04 | 339 | 369 | 336 | 369 | 92,000 |
1983/05/02 | 339 | 339 | 335 | 338 | 30,000 |
1983/04/28 | 330 | 340 | 330 | 339 | 46,000 |
1983/04/27 | 320 | 325 | 320 | 325 | 10,000 |
1983/04/26 | 318 | 320 | 318 | 320 | 9,000 |
1983/04/25 | 316 | 320 | 316 | 320 | 11,000 |
1983/04/23 | 325 | 325 | 315 | 315 | 10,000 |
1983/04/22 | 334 | 334 | 325 | 325 | 23,000 |
1983/04/21 | 338 | 338 | 330 | 335 | 69,000 |
1983/04/20 | 315 | 345 | 315 | 338 | 55,000 |
1983/04/19 | 313 | 315 | 310 | 314 | 39,000 |
1983/04/18 | 315 | 315 | 314 | 314 | 13,000 |
1983/04/15 | 315 | 315 | 298 | 301 | 24,000 |
1983/04/14 | 301 | 315 | 301 | 315 | 19,000 |
1983/04/13 | 300 | 302 | 296 | 298 | 7,000 |
1983/04/12 | 297 | 298 | 295 | 295 | 6,000 |
1983/04/11 | 296 | 299 | 295 | 295 | 9,000 |
1983/04/09 | 292 | 292 | 291 | 291 | 8,000 |
1983/04/08 | 295 | 295 | 290 | 292 | 16,000 |
1983/04/07 | 310 | 314 | 299 | 300 | 29,000 |
1983/04/06 | 300 | 310 | 300 | 310 | 84,000 |
1983/04/04 | 272 | 275 | 272 | 275 | 7,000 |
1983/04/02 | 271 | 271 | 271 | 271 | 1,000 |
1983/04/01 | 270 | 270 | 270 | 270 | 11,000 |
1983/03/31 | 270 | 270 | 270 | 270 | 7,000 |
1983/03/29 | 275 | 275 | 270 | 270 | 6,000 |
1983/03/28 | 275 | 275 | 270 | 270 | 8,000 |
1983/03/26 | 270 | 270 | 270 | 270 | 15,000 |
1983/03/24 | 270 | 270 | 270 | 270 | 6,000 |
1983/03/23 | 276 | 276 | 275 | 275 | 7,000 |
1983/03/22 | 276 | 276 | 276 | 276 | 5,000 |
1983/03/18 | 276 | 276 | 276 | 276 | 4,000 |
1983/03/16 | 270 | 276 | 270 | 276 | 3,000 |
1983/03/15 | 266 | 270 | 266 | 270 | 9,000 |
1983/03/14 | 268 | 268 | 265 | 265 | 8,000 |
1983/03/12 | 278 | 278 | 273 | 273 | 9,000 |
1983/03/11 | 294 | 294 | 278 | 278 | 25,000 |
1983/03/10 | 265 | 280 | 265 | 280 | 16,000 |
1983/03/09 | 260 | 260 | 260 | 260 | 7,000 |
1983/03/08 | 259 | 260 | 255 | 260 | 12,000 |
1983/03/07 | 256 | 260 | 255 | 260 | 16,000 |
1983/03/05 | 254 | 255 | 254 | 255 | 7,000 |
1983/03/04 | 251 | 260 | 251 | 255 | 11,000 |
1983/03/03 | 251 | 255 | 250 | 250 | 15,000 |
1983/03/02 | 251 | 251 | 251 | 251 | 2,000 |
1983/03/01 | 254 | 254 | 250 | 250 | 5,000 |
1983/02/28 | 255 | 255 | 255 | 255 | 5,000 |
1983/02/26 | 260 | 260 | 260 | 260 | 2,000 |
1983/02/25 | 256 | 256 | 255 | 255 | 3,000 |
1983/02/24 | 255 | 256 | 255 | 256 | 6,000 |
1983/02/23 | 255 | 258 | 250 | 255 | 11,000 |
1983/02/22 | 255 | 255 | 255 | 255 | 2,000 |
1983/02/18 | 255 | 256 | 255 | 255 | 11,000 |
1983/02/17 | 255 | 255 | 255 | 255 | 7,000 |
1983/02/16 | 255 | 260 | 255 | 260 | 10,000 |
1983/02/15 | 260 | 260 | 255 | 255 | 3,000 |
1983/02/14 | 261 | 261 | 261 | 261 | 6,000 |
1983/02/12 | 270 | 270 | 270 | 270 | 9,000 |
1983/02/10 | 260 | 260 | 260 | 260 | 8,000 |
1983/02/09 | 255 | 256 | 255 | 256 | 12,000 |
1983/02/08 | 270 | 273 | 266 | 268 | 12,000 |
1983/02/07 | 255 | 265 | 255 | 265 | 12,000 |
1983/02/05 | 256 | 256 | 256 | 256 | 6,000 |
1983/02/04 | 258 | 258 | 257 | 257 | 4,000 |
1983/02/02 | 246 | 246 | 245 | 246 | 11,000 |
1983/02/01 | 246 | 246 | 246 | 246 | 4,000 |
1983/01/31 | 245 | 245 | 245 | 245 | 4,000 |
1983/01/29 | 246 | 246 | 246 | 246 | 3,000 |
1983/01/28 | 252 | 252 | 252 | 252 | 2,000 |
1983/01/27 | 247 | 252 | 247 | 252 | 4,000 |
1983/01/26 | 246 | 246 | 246 | 246 | 1,000 |
1983/01/25 | 246 | 246 | 245 | 245 | 6,000 |
1983/01/22 | 246 | 246 | 246 | 246 | 3,000 |
1983/01/20 | 245 | 245 | 245 | 245 | 4,000 |
1983/01/19 | 244 | 245 | 244 | 245 | 6,000 |
1983/01/18 | 250 | 250 | 245 | 245 | 9,000 |
1983/01/17 | 252 | 252 | 251 | 251 | 6,000 |
1983/01/14 | 252 | 252 | 252 | 252 | 5,000 |
1983/01/13 | 253 | 253 | 252 | 252 | 4,000 |
1983/01/12 | 253 | 253 | 252 | 252 | 2,000 |
1983/01/10 | 259 | 259 | 252 | 252 | 2,000 |
1983/01/07 | 259 | 260 | 259 | 260 | 3,000 |
1983/01/06 | 252 | 252 | 252 | 252 | 3,000 |
1983/01/05 | 254 | 260 | 251 | 251 | 9,000 |
1983/01/04 | 251 | 251 | 251 | 251 | 3,000 |