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 |
---|---|---|---|---|---|
1985/12/27 | 740 | 740 | 740 | 740 | 3,000 |
1985/12/26 | 780 | 780 | 751 | 751 | 16,000 |
1985/12/25 | 800 | 800 | 800 | 800 | 28,000 |
1985/12/24 | 780 | 799 | 780 | 799 | 19,000 |
1985/12/23 | 799 | 799 | 799 | 799 | 10,000 |
1985/12/21 | 798 | 800 | 798 | 800 | 37,000 |
1985/12/20 | 779 | 800 | 779 | 800 | 77,000 |
1985/12/19 | 785 | 785 | 785 | 785 | 1,000 |
1985/12/18 | 779 | 793 | 779 | 793 | 8,000 |
1985/12/17 | 779 | 780 | 779 | 780 | 8,000 |
1985/12/16 | 780 | 800 | 780 | 780 | 40,000 |
1985/12/13 | 797 | 797 | 777 | 777 | 11,000 |
1985/12/12 | 799 | 799 | 799 | 799 | 3,000 |
1985/12/11 | 779 | 780 | 779 | 780 | 9,000 |
1985/12/10 | 810 | 850 | 810 | 850 | 135,000 |
1985/12/09 | 800 | 819 | 799 | 810 | 83,000 |
1985/12/07 | 780 | 780 | 770 | 770 | 4,000 |
1985/12/06 | 798 | 798 | 775 | 775 | 16,000 |
1985/12/05 | 775 | 800 | 775 | 800 | 39,000 |
1985/12/04 | 769 | 780 | 769 | 780 | 17,000 |
1985/12/03 | 765 | 770 | 765 | 768 | 72,000 |
1985/12/02 | 745 | 765 | 745 | 765 | 26,000 |
1985/11/30 | 750 | 750 | 750 | 750 | 25,000 |
1985/11/29 | 760 | 770 | 750 | 770 | 129,000 |
1985/11/28 | 759 | 775 | 759 | 770 | 154,000 |
1985/11/27 | 758 | 780 | 757 | 771 | 108,000 |
1985/11/26 | 700 | 753 | 700 | 753 | 46,000 |
1985/11/25 | 680 | 682 | 669 | 680 | 72,000 |
1985/11/22 | 689 | 689 | 689 | 689 | 24,000 |
1985/11/21 | 750 | 755 | 749 | 749 | 33,000 |
1985/11/20 | 755 | 755 | 750 | 750 | 13,000 |
1985/11/19 | 750 | 770 | 750 | 770 | 57,000 |
1985/11/18 | 760 | 760 | 755 | 760 | 16,000 |
1985/11/16 | 770 | 770 | 770 | 770 | 20,000 |
1985/11/15 | 790 | 790 | 780 | 780 | 7,000 |
1985/11/14 | 800 | 800 | 800 | 800 | 20,000 |
1985/11/13 | 800 | 800 | 800 | 800 | 7,000 |
1985/11/12 | 810 | 819 | 810 | 815 | 93,000 |
1985/11/11 | 790 | 825 | 790 | 805 | 115,000 |
1985/11/08 | 800 | 800 | 795 | 800 | 51,000 |
1985/11/07 | 755 | 786 | 755 | 781 | 120,000 |
1985/11/06 | 765 | 765 | 751 | 765 | 36,000 |
1985/11/05 | 778 | 780 | 777 | 777 | 19,000 |
1985/11/02 | 736 | 780 | 736 | 780 | 19,000 |
1985/11/01 | 765 | 775 | 734 | 734 | 27,000 |
1985/10/31 | 790 | 795 | 764 | 764 | 62,000 |
1985/10/30 | 770 | 800 | 770 | 790 | 142,000 |
1985/10/29 | 720 | 792 | 720 | 780 | 227,000 |
1985/10/28 | 677 | 725 | 677 | 725 | 128,000 |
1985/10/26 | 680 | 681 | 680 | 680 | 9,000 |
1985/10/25 | 671 | 690 | 671 | 690 | 43,000 |
1985/10/24 | 669 | 690 | 661 | 669 | 85,000 |
1985/10/23 | 680 | 685 | 676 | 679 | 61,000 |
1985/10/22 | 691 | 700 | 680 | 681 | 59,000 |
1985/10/21 | 699 | 700 | 690 | 691 | 81,000 |
1985/10/19 | 680 | 700 | 680 | 700 | 43,000 |
1985/10/18 | 697 | 705 | 685 | 690 | 87,000 |
1985/10/17 | 680 | 700 | 680 | 699 | 44,000 |
1985/10/16 | 709 | 710 | 682 | 690 | 99,000 |
1985/10/15 | 700 | 705 | 689 | 689 | 468,000 |
1985/10/14 | 690 | 707 | 690 | 696 | 159,000 |
1985/10/11 | 672 | 702 | 672 | 695 | 259,000 |
1985/10/09 | 660 | 677 | 660 | 662 | 478,000 |
1985/10/08 | 660 | 660 | 645 | 648 | 114,000 |
1985/10/07 | 620 | 660 | 620 | 660 | 228,000 |
1985/10/05 | 610 | 618 | 602 | 617 | 130,000 |
1985/10/04 | 622 | 629 | 611 | 612 | 117,000 |
1985/10/03 | 653 | 653 | 630 | 633 | 162,000 |
1985/10/02 | 637 | 649 | 609 | 649 | 257,000 |
1985/10/01 | 615 | 644 | 615 | 630 | 550,000 |
1985/09/30 | 579 | 602 | 579 | 590 | 170,000 |
1985/09/28 | 559 | 585 | 550 | 579 | 118,000 |
1985/09/27 | 590 | 590 | 555 | 566 | 259,000 |
1985/09/26 | 584 | 600 | 579 | 589 | 213,000 |
1985/09/25 | 570 | 600 | 570 | 590 | 457,000 |
1985/09/24 | 550 | 570 | 547 | 570 | 291,000 |
1985/09/21 | 570 | 570 | 557 | 560 | 172,000 |
1985/09/20 | 558 | 578 | 548 | 577 | 586,000 |
1985/09/19 | 517 | 580 | 517 | 557 | 775,000 |
1985/09/18 | 495 | 509 | 495 | 500 | 546,000 |
1985/09/17 | 483 | 519 | 482 | 495 | 657,000 |
1985/09/13 | 435 | 493 | 435 | 485 | 874,000 |
1985/09/12 | 425 | 435 | 425 | 435 | 83,000 |
1985/09/11 | 425 | 430 | 420 | 430 | 84,000 |
1985/09/10 | 438 | 440 | 418 | 420 | 99,000 |
1985/09/09 | 416 | 441 | 416 | 436 | 229,000 |
1985/09/07 | 401 | 420 | 400 | 420 | 86,000 |
1985/09/06 | 385 | 403 | 385 | 403 | 33,000 |
1985/09/05 | 370 | 385 | 370 | 385 | 19,000 |
1985/09/03 | 361 | 365 | 355 | 355 | 7,000 |
1985/08/31 | 361 | 361 | 361 | 361 | 3,000 |
1985/08/30 | 370 | 370 | 370 | 370 | 3,000 |
1985/08/29 | 363 | 370 | 363 | 370 | 28,000 |
1985/08/28 | 360 | 361 | 360 | 361 | 2,000 |
1985/08/27 | 355 | 355 | 355 | 355 | 5,000 |
1985/08/26 | 369 | 369 | 365 | 365 | 2,000 |
1985/08/24 | 359 | 371 | 359 | 371 | 3,000 |
1985/08/23 | 359 | 359 | 358 | 358 | 3,000 |
1985/08/22 | 357 | 357 | 357 | 357 | 4,000 |
1985/08/17 | 356 | 356 | 356 | 356 | 2,000 |
1985/08/16 | 357 | 357 | 357 | 357 | 2,000 |
1985/08/15 | 356 | 357 | 356 | 356 | 3,000 |
1985/08/14 | 356 | 356 | 355 | 355 | 4,000 |
1985/08/12 | 360 | 360 | 355 | 355 | 3,000 |
1985/08/09 | 370 | 370 | 370 | 370 | 7,000 |
1985/08/08 | 369 | 369 | 369 | 369 | 1,000 |
1985/08/07 | 370 | 370 | 370 | 370 | 5,000 |
1985/08/06 | 375 | 375 | 370 | 375 | 12,000 |
1985/08/05 | 375 | 375 | 375 | 375 | 3,000 |
1985/08/03 | 380 | 380 | 380 | 380 | 2,000 |
1985/08/02 | 362 | 370 | 362 | 370 | 4,000 |
1985/08/01 | 360 | 360 | 360 | 360 | 2,000 |
1985/07/31 | 360 | 360 | 360 | 360 | 1,000 |
1985/07/30 | 355 | 360 | 355 | 360 | 6,000 |
1985/07/29 | 355 | 355 | 355 | 355 | 3,000 |
1985/07/27 | 350 | 350 | 350 | 350 | 5,000 |
1985/07/26 | 370 | 370 | 370 | 370 | 4,000 |
1985/07/25 | 370 | 370 | 370 | 370 | 3,000 |
1985/07/24 | 381 | 381 | 370 | 370 | 9,000 |
1985/07/23 | 372 | 377 | 372 | 377 | 4,000 |
1985/07/22 | 381 | 381 | 372 | 372 | 7,000 |
1985/07/17 | 371 | 380 | 371 | 380 | 4,000 |
1985/07/16 | 370 | 371 | 370 | 371 | 6,000 |
1985/07/15 | 375 | 376 | 370 | 370 | 17,000 |
1985/07/12 | 377 | 377 | 375 | 375 | 6,000 |
1985/07/11 | 380 | 380 | 375 | 375 | 23,000 |
1985/07/10 | 382 | 382 | 379 | 380 | 5,000 |
1985/07/09 | 385 | 385 | 378 | 378 | 25,000 |
1985/07/08 | 385 | 390 | 385 | 390 | 5,000 |
1985/07/06 | 385 | 385 | 383 | 385 | 9,000 |
1985/07/05 | 385 | 385 | 385 | 385 | 4,000 |
1985/07/04 | 385 | 385 | 382 | 382 | 9,000 |
1985/07/02 | 385 | 390 | 382 | 382 | 17,000 |
1985/07/01 | 390 | 390 | 385 | 385 | 2,000 |
1985/06/29 | 388 | 388 | 385 | 385 | 10,000 |
1985/06/28 | 382 | 383 | 382 | 383 | 8,000 |
1985/06/27 | 381 | 382 | 381 | 382 | 5,000 |
1985/06/26 | 383 | 383 | 380 | 380 | 10,000 |
1985/06/25 | 388 | 388 | 382 | 382 | 6,000 |
1985/06/24 | 382 | 382 | 382 | 382 | 1,000 |
1985/06/22 | 385 | 385 | 380 | 380 | 3,000 |
1985/06/21 | 390 | 390 | 380 | 380 | 26,000 |
1985/06/19 | 399 | 399 | 394 | 394 | 5,000 |
1985/06/18 | 386 | 400 | 386 | 400 | 12,000 |
1985/06/17 | 380 | 380 | 380 | 380 | 16,000 |
1985/06/15 | 380 | 380 | 380 | 380 | 1,000 |
1985/06/14 | 376 | 376 | 375 | 375 | 7,000 |
1985/06/13 | 380 | 380 | 375 | 375 | 4,000 |
1985/06/11 | 380 | 385 | 380 | 380 | 4,000 |
1985/06/07 | 372 | 380 | 371 | 380 | 9,000 |
1985/06/06 | 370 | 371 | 370 | 370 | 14,000 |
1985/06/05 | 375 | 375 | 370 | 375 | 12,000 |
1985/06/04 | 370 | 370 | 370 | 370 | 9,000 |
1985/06/03 | 381 | 381 | 380 | 380 | 6,000 |
1985/06/01 | 380 | 380 | 380 | 380 | 15,000 |
1985/05/31 | 387 | 387 | 383 | 383 | 16,000 |
1985/05/30 | 386 | 386 | 386 | 386 | 3,000 |
1985/05/29 | 386 | 386 | 386 | 386 | 5,000 |
1985/05/28 | 385 | 385 | 383 | 385 | 11,000 |
1985/05/27 | 400 | 400 | 400 | 400 | 2,000 |
1985/05/25 | 390 | 390 | 385 | 385 | 10,000 |
1985/05/24 | 399 | 400 | 390 | 390 | 7,000 |
1985/05/23 | 399 | 400 | 398 | 400 | 18,000 |
1985/05/22 | 400 | 400 | 400 | 400 | 13,000 |
1985/05/21 | 401 | 401 | 400 | 400 | 4,000 |
1985/05/20 | 404 | 410 | 400 | 402 | 14,000 |
1985/05/18 | 400 | 400 | 400 | 400 | 6,000 |
1985/05/17 | 400 | 400 | 400 | 400 | 7,000 |
1985/05/16 | 400 | 400 | 400 | 400 | 5,000 |
1985/05/15 | 405 | 405 | 400 | 400 | 16,000 |
1985/05/14 | 406 | 408 | 405 | 405 | 22,000 |
1985/05/13 | 405 | 408 | 405 | 408 | 15,000 |
1985/05/10 | 400 | 410 | 400 | 410 | 21,000 |
1985/05/09 | 399 | 400 | 398 | 400 | 15,000 |
1985/05/08 | 403 | 403 | 398 | 398 | 12,000 |
1985/05/07 | 399 | 399 | 399 | 399 | 13,000 |
1985/05/04 | 396 | 396 | 395 | 395 | 7,000 |
1985/05/02 | 396 | 396 | 395 | 395 | 5,000 |
1985/05/01 | 399 | 399 | 390 | 390 | 7,000 |
1985/04/30 | 390 | 390 | 390 | 390 | 5,000 |
1985/04/26 | 390 | 400 | 387 | 400 | 23,000 |
1985/04/25 | 387 | 388 | 387 | 388 | 6,000 |
1985/04/24 | 392 | 392 | 387 | 387 | 8,000 |
1985/04/23 | 390 | 390 | 390 | 390 | 2,000 |
1985/04/22 | 400 | 404 | 400 | 404 | 12,000 |
1985/04/19 | 400 | 400 | 400 | 400 | 2,000 |
1985/04/18 | 390 | 390 | 390 | 390 | 4,000 |
1985/04/17 | 386 | 386 | 386 | 386 | 5,000 |
1985/04/16 | 406 | 406 | 395 | 395 | 12,000 |
1985/04/15 | 406 | 406 | 406 | 406 | 6,000 |
1985/04/12 | 409 | 415 | 405 | 405 | 20,000 |
1985/04/11 | 411 | 411 | 411 | 411 | 6,000 |
1985/04/10 | 410 | 410 | 401 | 402 | 11,000 |
1985/04/09 | 410 | 415 | 400 | 415 | 38,000 |
1985/04/08 | 410 | 420 | 410 | 415 | 49,000 |
1985/04/06 | 394 | 395 | 394 | 395 | 4,000 |
1985/04/05 | 396 | 396 | 394 | 395 | 4,000 |
1985/04/04 | 401 | 401 | 380 | 398 | 12,000 |
1985/04/03 | 405 | 407 | 400 | 401 | 19,000 |
1985/04/02 | 407 | 407 | 400 | 405 | 19,000 |
1985/04/01 | 401 | 410 | 400 | 410 | 45,000 |
1985/03/30 | 374 | 375 | 370 | 375 | 14,000 |
1985/03/29 | 377 | 377 | 376 | 376 | 3,000 |
1985/03/28 | 377 | 377 | 375 | 375 | 3,000 |
1985/03/27 | 380 | 380 | 375 | 375 | 9,000 |
1985/03/26 | 379 | 380 | 378 | 380 | 13,000 |
1985/03/25 | 378 | 380 | 378 | 378 | 9,000 |
1985/03/23 | 377 | 377 | 377 | 377 | 2,000 |
1985/03/22 | 380 | 380 | 375 | 375 | 11,000 |
1985/03/20 | 386 | 386 | 386 | 386 | 3,000 |
1985/03/19 | 385 | 386 | 384 | 386 | 9,000 |
1985/03/18 | 385 | 385 | 384 | 384 | 5,000 |
1985/03/16 | 381 | 384 | 381 | 384 | 7,000 |
1985/03/15 | 381 | 381 | 381 | 381 | 9,000 |
1985/03/14 | 386 | 386 | 380 | 380 | 13,000 |
1985/03/13 | 385 | 385 | 383 | 384 | 6,000 |
1985/03/12 | 385 | 385 | 385 | 385 | 1,000 |
1985/03/07 | 390 | 390 | 382 | 383 | 6,000 |
1985/03/05 | 400 | 400 | 395 | 395 | 7,000 |
1985/03/04 | 396 | 396 | 396 | 396 | 1,000 |
1985/03/02 | 390 | 390 | 390 | 390 | 5,000 |
1985/03/01 | 401 | 410 | 400 | 410 | 6,000 |
1985/02/28 | 399 | 399 | 399 | 399 | 3,000 |
1985/02/26 | 404 | 405 | 401 | 401 | 10,000 |
1985/02/25 | 401 | 405 | 400 | 405 | 12,000 |
1985/02/23 | 410 | 410 | 400 | 400 | 10,000 |
1985/02/22 | 416 | 416 | 405 | 405 | 5,000 |
1985/02/21 | 427 | 427 | 415 | 416 | 15,000 |
1985/02/20 | 430 | 432 | 425 | 430 | 14,000 |
1985/02/19 | 415 | 425 | 415 | 425 | 28,000 |
1985/02/18 | 404 | 404 | 404 | 404 | 8,000 |
1985/02/15 | 383 | 383 | 380 | 382 | 21,000 |
1985/02/14 | 382 | 382 | 381 | 382 | 5,000 |
1985/02/12 | 381 | 383 | 380 | 381 | 13,000 |
1985/02/08 | 381 | 382 | 381 | 381 | 3,000 |
1985/02/07 | 381 | 381 | 380 | 380 | 19,000 |
1985/02/05 | 385 | 385 | 380 | 380 | 5,000 |
1985/02/04 | 385 | 385 | 385 | 385 | 8,000 |
1985/02/01 | 385 | 385 | 385 | 385 | 13,000 |
1985/01/31 | 395 | 395 | 390 | 390 | 17,000 |
1985/01/30 | 395 | 395 | 394 | 395 | 5,000 |
1985/01/29 | 390 | 390 | 390 | 390 | 5,000 |
1985/01/28 | 400 | 400 | 395 | 395 | 5,000 |
1985/01/26 | 395 | 395 | 395 | 395 | 5,000 |
1985/01/25 | 396 | 400 | 395 | 395 | 20,000 |
1985/01/24 | 400 | 400 | 400 | 400 | 19,000 |
1985/01/23 | 409 | 409 | 400 | 400 | 6,000 |
1985/01/22 | 410 | 410 | 408 | 410 | 8,000 |
1985/01/21 | 410 | 420 | 410 | 415 | 21,000 |
1985/01/19 | 405 | 420 | 405 | 415 | 26,000 |
1985/01/18 | 402 | 410 | 398 | 405 | 18,000 |
1985/01/17 | 387 | 400 | 387 | 400 | 13,000 |
1985/01/16 | 386 | 387 | 386 | 386 | 11,000 |
1985/01/14 | 385 | 390 | 385 | 387 | 11,000 |
1985/01/11 | 385 | 386 | 385 | 385 | 16,000 |
1985/01/10 | 390 | 390 | 382 | 382 | 7,000 |
1985/01/09 | 382 | 390 | 382 | 390 | 9,000 |
1985/01/08 | 381 | 384 | 380 | 384 | 10,000 |
1985/01/07 | 380 | 383 | 380 | 383 | 10,000 |
1985/01/05 | 384 | 384 | 383 | 383 | 4,000 |
1985/01/04 | 383 | 383 | 383 | 383 | 3,000 |