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 |
---|---|---|---|---|---|
1999/12/28 | 218 | 218 | 218 | 218 | 5,000 |
1999/12/27 | 200 | 200 | 200 | 200 | 1,000 |
1999/12/24 | 180 | 180 | 180 | 180 | 4,000 |
1999/12/22 | 180 | 180 | 170 | 180 | 5,000 |
1999/12/21 | 180 | 180 | 180 | 180 | 7,000 |
1999/12/20 | 180 | 180 | 180 | 180 | 6,000 |
1999/12/17 | 200 | 200 | 200 | 200 | 2,000 |
1999/12/15 | 203 | 203 | 202 | 202 | 2,000 |
1999/12/14 | 206 | 206 | 206 | 206 | 2,000 |
1999/12/10 | 240 | 240 | 240 | 240 | 2,000 |
1999/12/07 | 240 | 240 | 239 | 239 | 5,000 |
1999/12/06 | 240 | 240 | 240 | 240 | 1,000 |
1999/12/02 | 210 | 250 | 210 | 250 | 8,000 |
1999/11/30 | 210 | 210 | 210 | 210 | 3,000 |
1999/11/29 | 230 | 230 | 230 | 230 | 4,000 |
1999/11/26 | 240 | 240 | 240 | 240 | 1,000 |
1999/11/24 | 230 | 230 | 230 | 230 | 1,000 |
1999/11/22 | 240 | 240 | 230 | 230 | 12,000 |
1999/11/19 | 205 | 210 | 205 | 210 | 6,000 |
1999/11/18 | 205 | 205 | 205 | 205 | 4,000 |
1999/11/17 | 190 | 190 | 190 | 190 | 8,000 |
1999/11/16 | 200 | 200 | 190 | 200 | 6,000 |
1999/11/15 | 180 | 200 | 180 | 200 | 9,000 |
1999/11/12 | 230 | 230 | 230 | 230 | 5,000 |
1999/11/11 | 245 | 245 | 230 | 230 | 14,000 |
1999/11/10 | 230 | 230 | 230 | 230 | 1,000 |
1999/11/09 | 233 | 233 | 230 | 230 | 11,000 |
1999/11/08 | 230 | 230 | 230 | 230 | 1,000 |
1999/11/05 | 228 | 228 | 228 | 228 | 2,000 |
1999/11/04 | 235 | 235 | 228 | 228 | 6,000 |
1999/11/02 | 240 | 240 | 235 | 235 | 14,000 |
1999/11/01 | 260 | 260 | 240 | 240 | 12,000 |
1999/10/29 | 245 | 245 | 245 | 245 | 1,000 |
1999/10/28 | 260 | 260 | 245 | 245 | 9,000 |
1999/10/27 | 258 | 258 | 245 | 245 | 4,000 |
1999/10/26 | 258 | 260 | 258 | 258 | 7,000 |
1999/10/25 | 250 | 255 | 250 | 255 | 6,000 |
1999/10/22 | 251 | 251 | 245 | 245 | 6,000 |
1999/10/21 | 270 | 295 | 235 | 235 | 17,000 |
1999/10/19 | 304 | 305 | 300 | 305 | 13,000 |
1999/10/18 | 305 | 305 | 305 | 305 | 4,000 |
1999/10/15 | 304 | 305 | 300 | 305 | 18,000 |
1999/10/14 | 290 | 300 | 290 | 294 | 31,000 |
1999/10/13 | 274 | 282 | 274 | 282 | 23,000 |
1999/10/12 | 239 | 264 | 239 | 254 | 27,000 |
1999/10/08 | 234 | 234 | 234 | 234 | 2,000 |
1999/10/07 | 260 | 260 | 240 | 250 | 26,000 |
1999/10/06 | 251 | 271 | 251 | 260 | 40,000 |
1999/10/05 | 285 | 287 | 251 | 281 | 10,000 |
1999/10/04 | 280 | 285 | 280 | 285 | 20,000 |
1999/10/01 | 280 | 290 | 260 | 280 | 50,000 |
1999/09/30 | 310 | 310 | 250 | 280 | 27,000 |
1999/09/29 | 305 | 345 | 305 | 310 | 30,000 |
1999/09/28 | 333 | 373 | 333 | 355 | 24,000 |
1999/09/27 | 385 | 385 | 373 | 383 | 43,000 |
1999/09/24 | 390 | 390 | 365 | 385 | 32,000 |
1999/09/22 | 354 | 390 | 354 | 390 | 20,000 |
1999/09/21 | 389 | 389 | 369 | 389 | 39,000 |
1999/09/20 | 419 | 419 | 395 | 395 | 36,000 |
1999/09/17 | 400 | 415 | 400 | 414 | 56,000 |
1999/09/16 | 380 | 418 | 380 | 400 | 47,000 |
1999/09/14 | 421 | 421 | 400 | 420 | 39,000 |
1999/09/13 | 423 | 440 | 400 | 411 | 77,000 |
1999/09/10 | 446 | 450 | 415 | 420 | 80,000 |
1999/09/09 | 449 | 450 | 435 | 444 | 92,000 |
1999/09/08 | 392 | 422 | 392 | 422 | 151,000 |
1999/09/07 | 400 | 450 | 400 | 427 | 121,000 |
1999/09/06 | 399 | 399 | 392 | 397 | 113,000 |
1999/09/03 | 316 | 319 | 300 | 319 | 40,000 |
1999/09/02 | 315 | 325 | 287 | 319 | 41,000 |
1999/09/01 | 330 | 330 | 290 | 310 | 51,000 |
1999/08/31 | 340 | 350 | 325 | 330 | 74,000 |
1999/08/30 | 286 | 355 | 280 | 330 | 123,000 |
1999/08/27 | 195 | 285 | 195 | 285 | 48,000 |
1999/08/26 | 210 | 210 | 205 | 205 | 17,000 |
1999/08/25 | 200 | 210 | 200 | 210 | 16,000 |
1999/08/23 | 190 | 190 | 190 | 190 | 1,000 |
1999/08/12 | 190 | 190 | 190 | 190 | 2,000 |
1999/08/11 | 190 | 190 | 190 | 190 | 6,000 |
1999/08/10 | 190 | 190 | 190 | 190 | 5,000 |
1999/08/06 | 200 | 200 | 190 | 190 | 9,000 |
1999/08/05 | 180 | 180 | 180 | 180 | 2,000 |
1999/08/04 | 200 | 200 | 200 | 200 | 2,000 |
1999/08/03 | 201 | 201 | 200 | 200 | 4,000 |
1999/08/02 | 200 | 201 | 200 | 201 | 2,000 |
1999/07/30 | 200 | 200 | 200 | 200 | 2,000 |
1999/07/29 | 200 | 200 | 200 | 200 | 1,000 |
1999/07/28 | 220 | 220 | 210 | 210 | 12,000 |
1999/07/27 | 210 | 210 | 210 | 210 | 1,000 |
1999/07/26 | 210 | 220 | 210 | 210 | 4,000 |
1999/07/23 | 219 | 219 | 219 | 219 | 1,000 |
1999/07/21 | 211 | 211 | 210 | 210 | 2,000 |
1999/07/19 | 229 | 229 | 216 | 216 | 7,000 |
1999/07/16 | 219 | 229 | 217 | 229 | 18,000 |
1999/07/15 | 219 | 219 | 216 | 219 | 20,000 |
1999/07/14 | 205 | 213 | 205 | 213 | 4,000 |
1999/07/13 | 210 | 215 | 191 | 191 | 9,000 |
1999/07/12 | 196 | 196 | 195 | 195 | 3,000 |
1999/07/09 | 191 | 191 | 191 | 191 | 1,000 |
1999/07/07 | 200 | 203 | 200 | 203 | 7,000 |
1999/07/05 | 190 | 190 | 186 | 186 | 7,000 |
1999/07/02 | 201 | 201 | 200 | 200 | 3,000 |
1999/06/28 | 210 | 210 | 201 | 201 | 3,000 |
1999/06/23 | 200 | 210 | 200 | 210 | 10,000 |
1999/06/22 | 210 | 210 | 200 | 200 | 7,000 |
1999/06/21 | 185 | 199 | 185 | 199 | 6,000 |
1999/06/18 | 185 | 185 | 185 | 185 | 3,000 |
1999/06/15 | 189 | 189 | 185 | 185 | 3,000 |
1999/06/11 | 170 | 170 | 169 | 169 | 12,000 |
1999/06/10 | 171 | 171 | 171 | 171 | 11,000 |
1999/06/08 | 171 | 171 | 171 | 171 | 10,000 |
1999/06/07 | 171 | 171 | 171 | 171 | 6,000 |
1999/06/04 | 171 | 171 | 171 | 171 | 2,000 |
1999/06/03 | 180 | 180 | 180 | 180 | 2,000 |
1999/06/01 | 179 | 180 | 179 | 180 | 4,000 |
1999/05/28 | 179 | 179 | 179 | 179 | 1,000 |
1999/05/27 | 175 | 180 | 175 | 180 | 2,000 |
1999/05/24 | 175 | 175 | 175 | 175 | 4,000 |
1999/05/20 | 170 | 170 | 170 | 170 | 2,000 |
1999/05/19 | 161 | 161 | 161 | 161 | 9,000 |
1999/05/14 | 200 | 200 | 200 | 200 | 6,000 |
1999/05/13 | 165 | 165 | 165 | 165 | 1,000 |
1999/05/12 | 160 | 160 | 160 | 160 | 3,000 |
1999/05/11 | 180 | 180 | 180 | 180 | 3,000 |
1999/05/10 | 180 | 180 | 180 | 180 | 6,000 |
1999/05/07 | 180 | 180 | 180 | 180 | 6,000 |
1999/05/06 | 180 | 180 | 180 | 180 | 1,000 |
1999/04/30 | 180 | 180 | 180 | 180 | 2,000 |
1999/04/28 | 180 | 180 | 180 | 180 | 6,000 |
1999/04/22 | 180 | 180 | 180 | 180 | 5,000 |
1999/04/21 | 185 | 185 | 185 | 185 | 1,000 |
1999/04/20 | 185 | 185 | 185 | 185 | 1,000 |
1999/04/15 | 190 | 190 | 190 | 190 | 1,000 |
1999/04/14 | 192 | 192 | 190 | 190 | 5,000 |
1999/04/13 | 192 | 192 | 192 | 192 | 1,000 |
1999/04/09 | 210 | 210 | 191 | 191 | 5,000 |
1999/04/08 | 210 | 210 | 210 | 210 | 7,000 |
1999/04/07 | 180 | 181 | 170 | 181 | 7,000 |
1999/04/06 | 180 | 180 | 180 | 180 | 2,000 |
1999/03/26 | 180 | 180 | 180 | 180 | 1,000 |
1999/03/25 | 165 | 165 | 160 | 161 | 12,000 |
1999/03/24 | 165 | 165 | 165 | 165 | 2,000 |
1999/03/23 | 170 | 175 | 170 | 175 | 9,000 |
1999/03/19 | 166 | 171 | 166 | 170 | 7,000 |
1999/03/18 | 164 | 165 | 164 | 165 | 7,000 |
1999/03/17 | 165 | 165 | 165 | 165 | 7,000 |
1999/03/16 | 165 | 165 | 165 | 165 | 1,000 |
1999/03/12 | 160 | 160 | 160 | 160 | 2,000 |
1999/03/11 | 160 | 160 | 160 | 160 | 1,000 |
1999/03/10 | 160 | 160 | 160 | 160 | 1,000 |
1999/03/05 | 160 | 160 | 156 | 156 | 6,000 |
1999/03/04 | 155 | 155 | 155 | 155 | 6,000 |
1999/03/03 | 155 | 155 | 155 | 155 | 1,000 |
1999/03/02 | 150 | 150 | 150 | 150 | 4,000 |
1999/02/26 | 157 | 158 | 157 | 158 | 4,000 |
1999/02/23 | 158 | 158 | 158 | 158 | 1,000 |
1999/02/22 | 147 | 147 | 147 | 147 | 3,000 |
1999/02/19 | 147 | 147 | 147 | 147 | 1,000 |
1999/02/18 | 148 | 148 | 148 | 148 | 1,000 |
1999/02/17 | 145 | 146 | 145 | 146 | 2,000 |
1999/02/16 | 143 | 150 | 143 | 150 | 8,000 |
1999/02/15 | 150 | 150 | 143 | 143 | 11,000 |
1999/02/12 | 150 | 150 | 150 | 150 | 9,000 |
1999/02/10 | 162 | 162 | 162 | 162 | 15,000 |
1999/02/05 | 162 | 162 | 161 | 162 | 10,000 |
1999/01/28 | 162 | 162 | 162 | 162 | 1,000 |
1999/01/27 | 151 | 151 | 151 | 151 | 1,000 |
1999/01/26 | 151 | 151 | 151 | 151 | 2,000 |
1999/01/22 | 151 | 151 | 151 | 151 | 3,000 |
1999/01/21 | 151 | 151 | 151 | 151 | 2,000 |
1999/01/20 | 160 | 160 | 160 | 160 | 5,000 |
1999/01/19 | 165 | 165 | 165 | 165 | 2,000 |
1999/01/18 | 165 | 165 | 165 | 165 | 4,000 |
1999/01/13 | 170 | 170 | 170 | 170 | 1,000 |
1999/01/08 | 161 | 180 | 161 | 180 | 16,000 |