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 |
---|---|---|---|---|---|
1997/12/26 | 136 | 146 | 136 | 146 | 5,000 |
1997/12/25 | 135 | 135 | 135 | 135 | 2,000 |
1997/12/18 | 180 | 180 | 180 | 180 | 1,000 |
1997/12/17 | 180 | 180 | 180 | 180 | 2,000 |
1997/12/12 | 215 | 215 | 210 | 210 | 6,000 |
1997/12/08 | 210 | 210 | 210 | 210 | 2,000 |
1997/12/03 | 220 | 220 | 215 | 215 | 3,000 |
1997/12/02 | 205 | 210 | 205 | 210 | 5,000 |
1997/12/01 | 200 | 200 | 195 | 195 | 4,000 |
1997/11/28 | 200 | 200 | 195 | 195 | 4,000 |
1997/11/27 | 195 | 200 | 195 | 195 | 3,000 |
1997/11/26 | 200 | 200 | 200 | 200 | 3,000 |
1997/11/25 | 200 | 200 | 200 | 200 | 2,000 |
1997/11/20 | 223 | 223 | 223 | 223 | 1,000 |
1997/11/19 | 228 | 228 | 228 | 228 | 2,000 |
1997/11/17 | 190 | 190 | 190 | 190 | 1,000 |
1997/11/13 | 200 | 200 | 200 | 200 | 1,000 |
1997/11/12 | 220 | 220 | 220 | 220 | 2,000 |
1997/11/10 | 230 | 230 | 230 | 230 | 5,000 |
1997/11/07 | 230 | 230 | 230 | 230 | 3,000 |
1997/11/06 | 230 | 230 | 230 | 230 | 3,000 |
1997/10/30 | 235 | 235 | 235 | 235 | 1,000 |
1997/10/29 | 235 | 235 | 235 | 235 | 2,000 |
1997/10/28 | 239 | 239 | 230 | 230 | 3,000 |
1997/10/23 | 239 | 239 | 239 | 239 | 2,000 |
1997/10/22 | 239 | 239 | 239 | 239 | 1,000 |
1997/10/21 | 243 | 243 | 239 | 239 | 5,000 |
1997/10/20 | 238 | 238 | 238 | 238 | 1,000 |
1997/10/15 | 240 | 240 | 238 | 238 | 9,000 |
1997/10/14 | 240 | 240 | 237 | 240 | 5,000 |
1997/10/09 | 220 | 220 | 220 | 220 | 3,000 |
1997/10/07 | 249 | 250 | 245 | 245 | 5,000 |
1997/10/06 | 250 | 250 | 249 | 249 | 4,000 |
1997/10/03 | 249 | 249 | 249 | 249 | 2,000 |
1997/10/02 | 255 | 255 | 250 | 250 | 3,000 |
1997/10/01 | 253 | 253 | 250 | 253 | 11,000 |
1997/09/30 | 250 | 250 | 250 | 250 | 6,000 |
1997/09/26 | 320 | 320 | 320 | 320 | 11,000 |
1997/09/25 | 330 | 330 | 330 | 330 | 5,000 |
1997/09/17 | 361 | 361 | 361 | 361 | 2,000 |
1997/09/16 | 360 | 360 | 360 | 360 | 1,000 |
1997/09/08 | 341 | 341 | 340 | 340 | 4,000 |
1997/09/04 | 340 | 340 | 340 | 340 | 2,000 |
1997/09/01 | 320 | 321 | 320 | 321 | 4,000 |
1997/08/29 | 320 | 320 | 320 | 320 | 6,000 |
1997/08/28 | 350 | 350 | 350 | 350 | 2,000 |
1997/08/27 | 365 | 365 | 360 | 360 | 3,000 |
1997/08/25 | 375 | 375 | 375 | 375 | 1,000 |
1997/08/22 | 377 | 377 | 375 | 375 | 3,000 |
1997/08/21 | 399 | 399 | 375 | 375 | 6,000 |
1997/08/20 | 401 | 401 | 400 | 400 | 3,000 |
1997/08/19 | 400 | 400 | 400 | 400 | 1,000 |
1997/08/14 | 378 | 378 | 378 | 378 | 4,000 |
1997/08/13 | 377 | 378 | 377 | 378 | 3,000 |
1997/08/11 | 378 | 378 | 378 | 378 | 2,000 |
1997/08/08 | 380 | 380 | 380 | 380 | 6,000 |
1997/08/07 | 400 | 400 | 390 | 390 | 3,000 |
1997/08/05 | 434 | 434 | 434 | 434 | 1,000 |
1997/08/01 | 465 | 465 | 460 | 460 | 4,000 |
1997/07/31 | 469 | 470 | 469 | 470 | 5,000 |
1997/07/30 | 479 | 479 | 479 | 479 | 1,000 |
1997/07/28 | 471 | 471 | 471 | 471 | 1,000 |
1997/07/24 | 500 | 500 | 500 | 500 | 1,000 |
1997/07/18 | 520 | 520 | 520 | 520 | 3,000 |
1997/07/17 | 490 | 500 | 490 | 500 | 4,000 |
1997/07/16 | 519 | 524 | 519 | 524 | 5,000 |
1997/07/15 | 529 | 530 | 505 | 525 | 12,000 |
1997/07/14 | 500 | 530 | 500 | 530 | 7,000 |
1997/07/11 | 510 | 525 | 500 | 500 | 10,000 |
1997/07/08 | 460 | 465 | 457 | 457 | 3,000 |
1997/07/04 | 495 | 495 | 495 | 495 | 4,000 |
1997/07/03 | 507 | 510 | 499 | 499 | 7,000 |
1997/07/02 | 501 | 508 | 495 | 508 | 12,000 |
1997/07/01 | 520 | 520 | 491 | 491 | 8,000 |
1997/06/30 | 520 | 525 | 520 | 525 | 9,000 |
1997/06/27 | 520 | 530 | 515 | 520 | 18,000 |
1997/06/26 | 505 | 520 | 505 | 508 | 12,000 |
1997/06/25 | 531 | 540 | 501 | 501 | 28,000 |
1997/06/24 | 549 | 550 | 520 | 530 | 43,000 |
1997/06/23 | 512 | 565 | 512 | 565 | 91,000 |
1997/06/20 | 462 | 486 | 462 | 486 | 27,000 |
1997/06/19 | 450 | 450 | 440 | 450 | 11,000 |
1997/06/18 | 429 | 430 | 429 | 430 | 3,000 |
1997/06/17 | 440 | 440 | 432 | 432 | 4,000 |
1997/06/16 | 440 | 440 | 440 | 440 | 3,000 |
1997/06/13 | 448 | 448 | 430 | 430 | 4,000 |
1997/06/12 | 460 | 460 | 450 | 450 | 3,000 |
1997/06/11 | 460 | 460 | 460 | 460 | 2,000 |
1997/06/10 | 450 | 450 | 450 | 450 | 4,000 |
1997/06/09 | 450 | 450 | 440 | 440 | 4,000 |
1997/06/06 | 445 | 450 | 440 | 450 | 3,000 |
1997/06/05 | 420 | 450 | 420 | 450 | 10,000 |
1997/06/04 | 417 | 417 | 415 | 415 | 6,000 |
1997/05/30 | 420 | 420 | 417 | 417 | 4,000 |
1997/05/29 | 416 | 421 | 410 | 420 | 8,000 |
1997/05/28 | 420 | 420 | 416 | 416 | 10,000 |
1997/05/27 | 419 | 419 | 405 | 415 | 21,000 |
1997/05/14 | 340 | 340 | 340 | 340 | 3,000 |
1997/05/13 | 360 | 360 | 360 | 360 | 1,000 |
1997/05/09 | 330 | 330 | 330 | 330 | 1,000 |
1997/05/08 | 310 | 310 | 310 | 310 | 1,000 |
1997/05/07 | 330 | 330 | 330 | 330 | 2,000 |
1997/05/06 | 325 | 326 | 325 | 326 | 3,000 |
1997/04/28 | 329 | 329 | 329 | 329 | 1,000 |
1997/04/25 | 330 | 330 | 330 | 330 | 2,000 |
1997/04/23 | 340 | 340 | 340 | 340 | 3,000 |
1997/04/21 | 295 | 295 | 295 | 295 | 1,000 |
1997/04/18 | 276 | 280 | 276 | 280 | 5,000 |
1997/04/17 | 275 | 275 | 275 | 275 | 2,000 |
1997/04/15 | 270 | 275 | 270 | 275 | 2,000 |
1997/04/14 | 270 | 270 | 270 | 270 | 1,000 |
1997/04/11 | 299 | 299 | 299 | 299 | 1,000 |
1997/04/10 | 310 | 310 | 310 | 310 | 1,000 |
1997/04/09 | 325 | 325 | 320 | 320 | 4,000 |
1997/04/02 | 325 | 325 | 325 | 325 | 1,000 |
1997/03/28 | 330 | 330 | 330 | 330 | 2,000 |
1997/03/26 | 320 | 320 | 320 | 320 | 4,000 |
1997/03/25 | 320 | 320 | 320 | 320 | 1,000 |
1997/03/21 | 320 | 320 | 320 | 320 | 1,000 |
1997/03/19 | 325 | 325 | 320 | 320 | 3,000 |
1997/03/13 | 330 | 330 | 330 | 330 | 3,000 |
1997/03/12 | 345 | 345 | 345 | 345 | 1,000 |
1997/03/07 | 345 | 345 | 345 | 345 | 1,000 |
1997/03/05 | 345 | 345 | 345 | 345 | 2,000 |
1997/03/03 | 345 | 345 | 345 | 345 | 3,000 |
1997/02/28 | 350 | 350 | 345 | 345 | 7,000 |
1997/02/07 | 341 | 350 | 341 | 350 | 2,000 |
1997/02/06 | 360 | 360 | 350 | 350 | 3,000 |
1997/01/31 | 350 | 360 | 350 | 360 | 5,000 |
1997/01/30 | 351 | 351 | 350 | 350 | 2,000 |
1997/01/28 | 355 | 355 | 350 | 350 | 2,000 |
1997/01/27 | 350 | 350 | 350 | 350 | 1,000 |
1997/01/24 | 376 | 376 | 370 | 370 | 3,000 |
1997/01/23 | 380 | 380 | 380 | 380 | 2,000 |
1997/01/21 | 360 | 360 | 360 | 360 | 1,000 |
1997/01/20 | 360 | 360 | 360 | 360 | 1,000 |
1997/01/17 | 367 | 367 | 366 | 366 | 3,000 |
1997/01/14 | 350 | 350 | 350 | 350 | 2,000 |
1997/01/13 | 345 | 350 | 345 | 350 | 6,000 |
1997/01/09 | 360 | 360 | 360 | 360 | 4,000 |
1997/01/08 | 365 | 365 | 360 | 360 | 5,000 |
1997/01/06 | 365 | 365 | 365 | 365 | 1,000 |