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 |
|---|---|---|---|---|---|
| 1995/12/26 | 411 | 411 | 411 | 411 | 2,000 |
| 1995/12/25 | 413 | 413 | 407 | 407 | 3,000 |
| 1995/12/22 | 410 | 410 | 405 | 405 | 11,000 |
| 1995/12/21 | 418 | 428 | 410 | 410 | 10,000 |
| 1995/12/20 | 423 | 423 | 418 | 418 | 2,000 |
| 1995/12/19 | 428 | 428 | 423 | 423 | 2,000 |
| 1995/12/18 | 430 | 430 | 428 | 430 | 8,000 |
| 1995/12/15 | 434 | 435 | 430 | 430 | 6,000 |
| 1995/12/14 | 445 | 445 | 435 | 435 | 2,000 |
| 1995/12/13 | 431 | 440 | 421 | 440 | 10,000 |
| 1995/12/12 | 440 | 440 | 430 | 430 | 5,000 |
| 1995/12/11 | 440 | 440 | 439 | 439 | 4,000 |
| 1995/12/08 | 440 | 440 | 440 | 440 | 3,000 |
| 1995/12/07 | 435 | 435 | 430 | 430 | 8,000 |
| 1995/12/06 | 450 | 450 | 440 | 440 | 14,000 |
| 1995/12/05 | 441 | 450 | 441 | 448 | 6,000 |
| 1995/12/04 | 431 | 441 | 431 | 436 | 5,000 |
| 1995/12/01 | 425 | 425 | 425 | 425 | 3,000 |
| 1995/11/29 | 430 | 450 | 430 | 440 | 7,000 |
| 1995/11/28 | 441 | 441 | 430 | 430 | 10,000 |
| 1995/11/27 | 406 | 425 | 405 | 425 | 6,000 |
| 1995/11/24 | 401 | 403 | 401 | 403 | 2,000 |
| 1995/11/22 | 421 | 421 | 399 | 399 | 20,000 |
| 1995/11/21 | 435 | 435 | 429 | 429 | 7,000 |
| 1995/11/17 | 500 | 505 | 485 | 485 | 34,000 |
| 1995/11/16 | 485 | 523 | 477 | 505 | 97,000 |
| 1995/11/15 | 451 | 461 | 451 | 461 | 28,000 |
| 1995/11/14 | 395 | 420 | 395 | 420 | 29,000 |
| 1995/11/13 | 397 | 397 | 390 | 390 | 12,000 |
| 1995/11/10 | 365 | 370 | 365 | 370 | 5,000 |
| 1995/11/09 | 370 | 370 | 361 | 361 | 5,000 |
| 1995/11/08 | 360 | 360 | 360 | 360 | 1,000 |
| 1995/11/07 | 365 | 365 | 360 | 360 | 4,000 |
| 1995/11/01 | 364 | 365 | 362 | 362 | 6,000 |
| 1995/10/31 | 351 | 354 | 351 | 354 | 2,000 |
| 1995/10/30 | 356 | 356 | 356 | 356 | 1,000 |
| 1995/10/26 | 345 | 345 | 321 | 321 | 15,000 |
| 1995/10/24 | 340 | 340 | 340 | 340 | 2,000 |
| 1995/10/20 | 342 | 350 | 342 | 350 | 22,000 |
| 1995/10/19 | 332 | 342 | 331 | 342 | 16,000 |
| 1995/10/18 | 341 | 341 | 331 | 331 | 3,000 |
| 1995/10/17 | 342 | 342 | 342 | 342 | 1,000 |
| 1995/10/16 | 342 | 342 | 342 | 342 | 1,000 |
| 1995/10/05 | 340 | 342 | 340 | 342 | 2,000 |
| 1995/10/03 | 345 | 345 | 342 | 342 | 15,000 |
| 1995/10/02 | 342 | 342 | 342 | 342 | 6,000 |
| 1995/09/28 | 365 | 365 | 365 | 365 | 1,000 |
| 1995/09/22 | 365 | 365 | 365 | 365 | 1,000 |
| 1995/09/14 | 380 | 385 | 380 | 385 | 2,000 |
| 1995/09/13 | 395 | 395 | 385 | 385 | 8,000 |
| 1995/09/12 | 375 | 375 | 375 | 375 | 3,000 |
| 1995/09/11 | 385 | 385 | 371 | 371 | 4,000 |
| 1995/09/08 | 385 | 386 | 385 | 386 | 2,000 |
| 1995/09/05 | 400 | 400 | 385 | 385 | 2,000 |
| 1995/09/04 | 399 | 400 | 395 | 400 | 10,000 |
| 1995/09/01 | 399 | 400 | 398 | 399 | 6,000 |
| 1995/08/31 | 385 | 400 | 385 | 400 | 19,000 |
| 1995/08/30 | 366 | 390 | 366 | 390 | 6,000 |
| 1995/08/29 | 366 | 366 | 365 | 365 | 4,000 |
| 1995/08/28 | 366 | 366 | 365 | 365 | 3,000 |
| 1995/08/25 | 365 | 365 | 365 | 365 | 2,000 |
| 1995/08/24 | 365 | 370 | 360 | 370 | 5,000 |
| 1995/08/22 | 391 | 392 | 385 | 385 | 8,000 |
| 1995/08/21 | 400 | 400 | 400 | 400 | 2,000 |
| 1995/08/18 | 392 | 400 | 385 | 400 | 11,000 |
| 1995/08/17 | 378 | 394 | 378 | 393 | 8,000 |
| 1995/08/16 | 362 | 362 | 362 | 362 | 8,000 |
| 1995/08/15 | 340 | 345 | 340 | 345 | 2,000 |
| 1995/08/14 | 340 | 340 | 340 | 340 | 1,000 |
| 1995/08/08 | 350 | 355 | 340 | 340 | 5,000 |
| 1995/08/07 | 350 | 350 | 350 | 350 | 3,000 |
| 1995/08/04 | 351 | 351 | 351 | 351 | 2,000 |
| 1995/08/03 | 340 | 340 | 340 | 340 | 10,000 |
| 1995/08/02 | 344 | 344 | 344 | 344 | 1,000 |
| 1995/08/01 | 344 | 344 | 344 | 344 | 2,000 |
| 1995/07/31 | 346 | 346 | 344 | 344 | 6,000 |
| 1995/07/28 | 350 | 350 | 350 | 350 | 1,000 |
| 1995/07/27 | 359 | 359 | 359 | 359 | 1,000 |
| 1995/07/25 | 360 | 360 | 360 | 360 | 2,000 |
| 1995/07/21 | 360 | 360 | 360 | 360 | 1,000 |
| 1995/07/19 | 379 | 379 | 371 | 371 | 3,000 |
| 1995/07/17 | 402 | 402 | 399 | 399 | 5,000 |
| 1995/07/14 | 391 | 400 | 391 | 392 | 14,000 |
| 1995/07/13 | 371 | 386 | 371 | 386 | 10,000 |
| 1995/07/12 | 365 | 369 | 360 | 360 | 6,000 |
| 1995/07/11 | 360 | 360 | 360 | 360 | 4,000 |
| 1995/07/10 | 347 | 361 | 347 | 361 | 16,000 |
| 1995/07/07 | 320 | 330 | 320 | 330 | 7,000 |
| 1995/07/06 | 320 | 325 | 320 | 320 | 4,000 |
| 1995/07/05 | 326 | 326 | 326 | 326 | 1,000 |
| 1995/06/28 | 330 | 331 | 330 | 331 | 5,000 |
| 1995/06/23 | 338 | 338 | 338 | 338 | 2,000 |
| 1995/06/22 | 324 | 324 | 324 | 324 | 5,000 |
| 1995/06/21 | 312 | 324 | 312 | 324 | 5,000 |
| 1995/06/15 | 285 | 287 | 271 | 271 | 10,000 |
| 1995/06/02 | 339 | 343 | 338 | 338 | 6,000 |
| 1995/05/31 | 333 | 333 | 333 | 333 | 2,000 |
| 1995/05/30 | 332 | 332 | 330 | 330 | 2,000 |
| 1995/05/29 | 332 | 332 | 332 | 332 | 2,000 |
| 1995/05/26 | 354 | 354 | 332 | 332 | 6,000 |
| 1995/05/25 | 361 | 361 | 346 | 346 | 10,000 |
| 1995/05/24 | 351 | 351 | 351 | 351 | 1,000 |
| 1995/05/23 | 349 | 350 | 349 | 350 | 2,000 |
| 1995/05/22 | 354 | 354 | 341 | 341 | 4,000 |
| 1995/05/19 | 354 | 354 | 354 | 354 | 1,000 |
| 1995/05/18 | 380 | 380 | 365 | 365 | 4,000 |
| 1995/05/17 | 380 | 380 | 380 | 380 | 3,000 |
| 1995/05/16 | 389 | 389 | 380 | 380 | 4,000 |
| 1995/05/15 | 391 | 394 | 391 | 394 | 2,000 |
| 1995/05/12 | 398 | 398 | 391 | 391 | 17,000 |
| 1995/05/11 | 405 | 405 | 398 | 398 | 5,000 |
| 1995/05/10 | 421 | 421 | 406 | 406 | 11,000 |
| 1995/05/08 | 420 | 420 | 420 | 420 | 4,000 |
| 1995/05/02 | 420 | 420 | 416 | 417 | 18,000 |
| 1995/05/01 | 412 | 415 | 412 | 415 | 5,000 |
| 1995/04/28 | 431 | 431 | 412 | 412 | 15,000 |
| 1995/04/27 | 439 | 439 | 431 | 431 | 3,000 |
| 1995/04/26 | 442 | 442 | 440 | 440 | 6,000 |
| 1995/04/25 | 450 | 450 | 440 | 442 | 14,000 |
| 1995/04/24 | 436 | 441 | 436 | 441 | 15,000 |
| 1995/04/21 | 430 | 432 | 430 | 431 | 30,000 |
| 1995/04/20 | 441 | 441 | 425 | 425 | 19,000 |
| 1995/04/19 | 440 | 440 | 440 | 440 | 3,000 |
| 1995/04/14 | 470 | 470 | 465 | 465 | 2,000 |
| 1995/04/13 | 470 | 470 | 470 | 470 | 2,000 |
| 1995/04/12 | 470 | 470 | 470 | 470 | 3,000 |
| 1995/04/11 | 465 | 465 | 465 | 465 | 1,000 |
| 1995/04/10 | 450 | 450 | 450 | 450 | 2,000 |
| 1995/04/07 | 460 | 460 | 460 | 460 | 2,000 |
| 1995/04/05 | 450 | 450 | 450 | 450 | 2,000 |
| 1995/04/04 | 450 | 450 | 450 | 450 | 1,000 |
| 1995/04/03 | 450 | 450 | 450 | 450 | 5,000 |
| 1995/03/30 | 501 | 501 | 470 | 470 | 12,000 |
| 1995/03/27 | 450 | 451 | 450 | 451 | 3,000 |
| 1995/03/24 | 450 | 450 | 442 | 450 | 16,000 |
| 1995/03/22 | 480 | 480 | 480 | 480 | 6,000 |
| 1995/03/20 | 500 | 500 | 480 | 480 | 6,000 |
| 1995/03/17 | 520 | 520 | 500 | 500 | 17,000 |
| 1995/03/16 | 515 | 515 | 510 | 510 | 9,000 |
| 1995/03/15 | 531 | 532 | 515 | 531 | 18,000 |
| 1995/03/14 | 512 | 512 | 512 | 512 | 6,000 |
| 1995/03/13 | 572 | 572 | 572 | 572 | 6,000 |
| 1995/03/09 | 672 | 672 | 672 | 672 | 1,000 |
| 1995/03/08 | 676 | 705 | 672 | 672 | 41,000 |
| 1995/03/07 | 631 | 636 | 631 | 636 | 31,000 |
| 1995/03/02 | 505 | 535 | 505 | 535 | 4,000 |
| 1995/03/01 | 500 | 500 | 500 | 500 | 3,000 |
| 1995/02/28 | 505 | 505 | 500 | 500 | 5,000 |
| 1995/02/27 | 505 | 505 | 505 | 505 | 2,000 |
| 1995/02/24 | 521 | 521 | 521 | 521 | 1,000 |
| 1995/02/23 | 526 | 526 | 500 | 501 | 21,000 |
| 1995/02/22 | 524 | 525 | 524 | 525 | 3,000 |
| 1995/02/21 | 516 | 524 | 507 | 524 | 4,000 |
| 1995/02/20 | 507 | 507 | 506 | 506 | 3,000 |
| 1995/02/17 | 510 | 510 | 506 | 506 | 9,000 |
| 1995/02/16 | 550 | 550 | 550 | 550 | 3,000 |
| 1995/02/15 | 564 | 565 | 560 | 560 | 8,000 |
| 1995/02/14 | 550 | 564 | 550 | 564 | 8,000 |
| 1995/02/13 | 551 | 551 | 550 | 550 | 5,000 |
| 1995/02/10 | 530 | 530 | 522 | 522 | 5,000 |
| 1995/02/09 | 516 | 530 | 516 | 530 | 5,000 |
| 1995/02/08 | 530 | 530 | 506 | 506 | 6,000 |
| 1995/02/07 | 531 | 531 | 530 | 530 | 4,000 |
| 1995/02/06 | 526 | 526 | 520 | 526 | 11,000 |
| 1995/02/03 | 535 | 535 | 516 | 516 | 5,000 |
| 1995/02/02 | 530 | 530 | 530 | 530 | 2,000 |
| 1995/02/01 | 540 | 550 | 540 | 550 | 9,000 |
| 1995/01/31 | 540 | 540 | 540 | 540 | 4,000 |
| 1995/01/30 | 585 | 585 | 555 | 555 | 15,000 |
| 1995/01/27 | 551 | 566 | 550 | 555 | 16,000 |
| 1995/01/26 | 580 | 580 | 580 | 580 | 6,000 |
| 1995/01/25 | 624 | 624 | 623 | 623 | 4,000 |
| 1995/01/23 | 669 | 669 | 669 | 669 | 1,000 |
| 1995/01/19 | 720 | 720 | 720 | 720 | 1,000 |
| 1995/01/18 | 751 | 751 | 725 | 725 | 9,000 |
| 1995/01/13 | 721 | 721 | 712 | 712 | 15,000 |
| 1995/01/12 | 728 | 728 | 715 | 721 | 9,000 |
| 1995/01/11 | 730 | 731 | 730 | 731 | 8,000 |
| 1995/01/09 | 754 | 754 | 754 | 754 | 3,000 |
| 1995/01/06 | 760 | 760 | 760 | 760 | 5,000 |
| 1995/01/05 | 786 | 786 | 770 | 780 | 6,000 |
| 1995/01/04 | 805 | 805 | 805 | 805 | 3,000 |