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 |
---|---|---|---|---|---|
2001/12/28 | 125 | 125 | 125 | 125 | 5,000 |
2001/12/27 | 103 | 103 | 103 | 103 | 1,000 |
2001/12/26 | 105 | 108 | 105 | 105 | 6,000 |
2001/12/25 | 104 | 110 | 104 | 110 | 2,000 |
2001/12/20 | 105 | 105 | 101 | 101 | 6,000 |
2001/12/18 | 105 | 110 | 105 | 110 | 2,000 |
2001/12/17 | 111 | 114 | 110 | 110 | 13,000 |
2001/12/14 | 101 | 101 | 101 | 101 | 1,000 |
2001/12/13 | 101 | 101 | 101 | 101 | 1,000 |
2001/12/11 | 100 | 100 | 100 | 100 | 1,000 |
2001/12/10 | 102 | 102 | 100 | 100 | 3,000 |
2001/12/06 | 103 | 103 | 103 | 103 | 1,000 |
2001/12/05 | 103 | 103 | 103 | 103 | 1,000 |
2001/12/04 | 103 | 103 | 103 | 103 | 1,000 |
2001/12/03 | 110 | 110 | 103 | 103 | 3,000 |
2001/11/30 | 110 | 110 | 110 | 110 | 6,000 |
2001/11/29 | 110 | 110 | 110 | 110 | 2,000 |
2001/11/28 | 117 | 117 | 103 | 103 | 5,000 |
2001/11/20 | 101 | 101 | 101 | 101 | 1,000 |
2001/11/19 | 100 | 100 | 100 | 100 | 1,000 |
2001/11/16 | 100 | 100 | 100 | 100 | 1,000 |
2001/11/14 | 100 | 100 | 100 | 100 | 2,000 |
2001/11/13 | 101 | 101 | 101 | 101 | 1,000 |
2001/11/12 | 106 | 106 | 106 | 106 | 2,000 |
2001/11/09 | 107 | 107 | 107 | 107 | 1,000 |
2001/11/06 | 108 | 108 | 108 | 108 | 1,000 |
2001/11/05 | 107 | 107 | 107 | 107 | 1,000 |
2001/11/02 | 106 | 106 | 106 | 106 | 4,000 |
2001/10/29 | 107 | 107 | 106 | 106 | 2,000 |
2001/10/26 | 122 | 122 | 122 | 122 | 3,000 |
2001/10/23 | 104 | 104 | 104 | 104 | 1,000 |
2001/10/22 | 103 | 103 | 103 | 103 | 1,000 |
2001/10/19 | 103 | 103 | 103 | 103 | 2,000 |
2001/10/16 | 105 | 105 | 101 | 101 | 3,000 |
2001/10/15 | 102 | 102 | 102 | 102 | 1,000 |
2001/10/12 | 100 | 100 | 100 | 100 | 1,000 |
2001/10/11 | 100 | 115 | 100 | 115 | 3,000 |
2001/10/10 | 100 | 100 | 100 | 100 | 1,000 |
2001/10/09 | 100 | 100 | 100 | 100 | 2,000 |
2001/10/03 | 105 | 105 | 105 | 105 | 1,000 |
2001/10/02 | 100 | 100 | 100 | 100 | 1,000 |
2001/10/01 | 105 | 105 | 105 | 105 | 2,000 |
2001/09/28 | 107 | 108 | 107 | 108 | 3,000 |
2001/09/21 | 96 | 96 | 96 | 96 | 4,000 |
2001/09/20 | 97 | 97 | 97 | 97 | 1,000 |
2001/09/19 | 95 | 97 | 95 | 96 | 24,000 |
2001/09/18 | 98 | 98 | 95 | 96 | 19,000 |
2001/09/17 | 100 | 100 | 90 | 99 | 5,000 |
2001/09/14 | 104 | 104 | 104 | 104 | 1,000 |
2001/09/13 | 104 | 104 | 104 | 104 | 1,000 |
2001/09/12 | 123 | 123 | 104 | 104 | 9,000 |
2001/09/11 | 128 | 128 | 128 | 128 | 2,000 |
2001/09/10 | 128 | 128 | 128 | 128 | 1,000 |
2001/09/05 | 130 | 130 | 130 | 130 | 10,000 |
2001/09/04 | 125 | 131 | 125 | 130 | 8,000 |
2001/09/03 | 125 | 125 | 125 | 125 | 2,000 |
2001/08/29 | 125 | 125 | 125 | 125 | 2,000 |
2001/08/28 | 126 | 126 | 126 | 126 | 2,000 |
2001/08/27 | 122 | 122 | 122 | 122 | 1,000 |
2001/08/21 | 125 | 125 | 125 | 125 | 2,000 |
2001/08/20 | 125 | 125 | 125 | 125 | 2,000 |
2001/08/16 | 128 | 128 | 128 | 128 | 4,000 |
2001/08/14 | 128 | 128 | 128 | 128 | 1,000 |
2001/08/13 | 129 | 129 | 129 | 129 | 1,000 |
2001/08/10 | 135 | 135 | 130 | 130 | 5,000 |
2001/08/08 | 128 | 128 | 128 | 128 | 1,000 |
2001/08/07 | 128 | 128 | 128 | 128 | 1,000 |
2001/08/06 | 128 | 128 | 128 | 128 | 4,000 |
2001/08/01 | 132 | 132 | 132 | 132 | 1,000 |
2001/07/31 | 133 | 133 | 132 | 132 | 2,000 |
2001/07/30 | 133 | 133 | 133 | 133 | 1,000 |
2001/07/27 | 145 | 145 | 145 | 145 | 5,000 |
2001/07/26 | 132 | 132 | 132 | 132 | 2,000 |
2001/07/25 | 132 | 132 | 132 | 132 | 1,000 |
2001/07/24 | 131 | 131 | 131 | 131 | 1,000 |
2001/07/23 | 131 | 131 | 131 | 131 | 1,000 |
2001/07/18 | 130 | 130 | 130 | 130 | 1,000 |
2001/07/17 | 130 | 130 | 130 | 130 | 1,000 |
2001/07/16 | 128 | 128 | 128 | 128 | 1,000 |
2001/07/12 | 131 | 131 | 131 | 131 | 1,000 |
2001/07/11 | 131 | 131 | 131 | 131 | 1,000 |
2001/07/10 | 131 | 134 | 131 | 134 | 4,000 |
2001/07/09 | 134 | 134 | 134 | 134 | 1,000 |
2001/07/05 | 134 | 134 | 133 | 133 | 2,000 |
2001/07/04 | 134 | 134 | 134 | 134 | 1,000 |
2001/07/03 | 137 | 137 | 137 | 137 | 2,000 |
2001/07/02 | 128 | 128 | 128 | 128 | 10,000 |
2001/06/29 | 143 | 143 | 143 | 143 | 1,000 |
2001/06/28 | 142 | 142 | 142 | 142 | 7,000 |
2001/06/27 | 142 | 142 | 142 | 142 | 1,000 |
2001/06/26 | 144 | 144 | 142 | 142 | 4,000 |
2001/06/25 | 144 | 144 | 144 | 144 | 4,000 |
2001/06/22 | 152 | 152 | 144 | 145 | 8,000 |
2001/06/21 | 145 | 145 | 145 | 145 | 1,000 |
2001/06/20 | 145 | 145 | 145 | 145 | 7,000 |
2001/06/19 | 150 | 150 | 145 | 145 | 11,000 |
2001/06/18 | 160 | 160 | 160 | 160 | 14,000 |
2001/06/12 | 147 | 147 | 147 | 147 | 2,000 |
2001/06/08 | 149 | 149 | 147 | 147 | 2,000 |
2001/06/06 | 159 | 159 | 147 | 147 | 2,000 |
2001/06/05 | 143 | 160 | 143 | 160 | 15,000 |
2001/05/31 | 147 | 147 | 147 | 147 | 2,000 |
2001/05/30 | 155 | 160 | 155 | 160 | 12,000 |
2001/05/29 | 158 | 158 | 158 | 158 | 1,000 |
2001/05/28 | 160 | 160 | 150 | 150 | 3,000 |
2001/05/22 | 146 | 158 | 146 | 158 | 2,000 |
2001/05/21 | 145 | 145 | 145 | 145 | 3,000 |
2001/05/16 | 145 | 148 | 145 | 148 | 6,000 |
2001/05/14 | 148 | 148 | 148 | 148 | 1,000 |
2001/05/11 | 157 | 158 | 157 | 158 | 4,000 |
2001/05/09 | 146 | 146 | 146 | 146 | 1,000 |
2001/05/08 | 160 | 160 | 158 | 158 | 3,000 |
2001/05/07 | 157 | 157 | 157 | 157 | 1,000 |
2001/05/02 | 149 | 155 | 149 | 155 | 6,000 |
2001/05/01 | 145 | 145 | 145 | 145 | 10,000 |
2001/04/27 | 145 | 145 | 140 | 145 | 11,000 |
2001/04/26 | 146 | 146 | 146 | 146 | 1,000 |
2001/04/23 | 150 | 150 | 150 | 150 | 1,000 |
2001/04/16 | 140 | 140 | 140 | 140 | 1,000 |
2001/04/13 | 137 | 137 | 137 | 137 | 2,000 |
2001/04/12 | 151 | 152 | 151 | 152 | 2,000 |
2001/04/10 | 132 | 132 | 132 | 132 | 1,000 |
2001/04/05 | 147 | 147 | 147 | 147 | 1,000 |
2001/04/04 | 148 | 148 | 148 | 148 | 1,000 |
2001/03/28 | 136 | 136 | 136 | 136 | 1,000 |
2001/03/27 | 136 | 136 | 135 | 135 | 4,000 |
2001/03/26 | 139 | 139 | 131 | 131 | 5,000 |
2001/03/23 | 140 | 140 | 140 | 140 | 2,000 |
2001/03/14 | 140 | 140 | 140 | 140 | 2,000 |
2001/03/13 | 142 | 142 | 141 | 141 | 2,000 |
2001/03/06 | 160 | 160 | 160 | 160 | 6,000 |
2001/02/28 | 160 | 160 | 160 | 160 | 1,000 |
2001/02/23 | 143 | 143 | 143 | 143 | 1,000 |
2001/02/21 | 142 | 142 | 142 | 142 | 2,000 |
2001/02/20 | 142 | 142 | 142 | 142 | 3,000 |
2001/02/16 | 141 | 142 | 141 | 142 | 8,000 |
2001/02/15 | 141 | 141 | 141 | 141 | 4,000 |
2001/02/14 | 145 | 145 | 141 | 141 | 13,000 |
2001/02/13 | 142 | 142 | 141 | 141 | 3,000 |
2001/02/08 | 148 | 148 | 148 | 148 | 1,000 |
2001/02/07 | 141 | 142 | 141 | 141 | 5,000 |
2001/02/06 | 141 | 141 | 141 | 141 | 3,000 |
2001/02/05 | 141 | 141 | 141 | 141 | 2,000 |
2001/02/02 | 142 | 142 | 142 | 142 | 2,000 |
2001/02/01 | 143 | 143 | 143 | 143 | 1,000 |
2001/01/31 | 145 | 145 | 142 | 142 | 2,000 |
2001/01/30 | 148 | 148 | 142 | 142 | 3,000 |
2001/01/29 | 148 | 148 | 148 | 148 | 2,000 |
2001/01/26 | 148 | 148 | 148 | 148 | 2,000 |
2001/01/25 | 146 | 148 | 146 | 148 | 7,000 |
2001/01/24 | 145 | 145 | 145 | 145 | 2,000 |
2001/01/23 | 150 | 150 | 150 | 150 | 10,000 |
2001/01/22 | 143 | 145 | 143 | 144 | 5,000 |
2001/01/18 | 142 | 145 | 142 | 145 | 3,000 |
2001/01/11 | 146 | 146 | 145 | 145 | 5,000 |
2001/01/10 | 146 | 146 | 146 | 146 | 1,000 |
2001/01/09 | 150 | 150 | 150 | 150 | 1,000 |
2001/01/05 | 150 | 150 | 150 | 150 | 2,000 |