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 |
---|---|---|---|---|---|
2002/12/30 | 105 | 105 | 105 | 105 | 1,000 |
2002/12/27 | 125 | 125 | 125 | 125 | 3,000 |
2002/12/26 | 100 | 100 | 100 | 100 | 3,000 |
2002/12/25 | 93 | 98 | 93 | 98 | 9,000 |
2002/12/20 | 105 | 105 | 105 | 105 | 4,000 |
2002/12/19 | 105 | 110 | 105 | 110 | 3,000 |
2002/12/18 | 130 | 130 | 130 | 130 | 6,000 |
2002/12/17 | 120 | 120 | 110 | 110 | 5,000 |
2002/12/13 | 120 | 120 | 120 | 120 | 2,000 |
2002/12/12 | 121 | 121 | 121 | 121 | 1,000 |
2002/12/10 | 130 | 130 | 130 | 130 | 2,000 |
2002/12/09 | 130 | 130 | 130 | 130 | 1,000 |
2002/12/06 | 130 | 130 | 130 | 130 | 1,000 |
2002/12/05 | 130 | 130 | 130 | 130 | 1,000 |
2002/12/04 | 131 | 131 | 130 | 130 | 6,000 |
2002/11/29 | 129 | 129 | 129 | 129 | 2,000 |
2002/11/28 | 130 | 130 | 129 | 129 | 4,000 |
2002/11/27 | 125 | 130 | 120 | 130 | 8,000 |
2002/11/26 | 120 | 120 | 120 | 120 | 3,000 |
2002/11/21 | 133 | 133 | 133 | 133 | 2,000 |
2002/11/18 | 145 | 145 | 145 | 145 | 1,000 |
2002/11/15 | 145 | 145 | 145 | 145 | 2,000 |
2002/11/11 | 146 | 146 | 146 | 146 | 2,000 |
2002/11/08 | 146 | 146 | 146 | 146 | 1,000 |
2002/11/07 | 146 | 146 | 146 | 146 | 2,000 |
2002/11/06 | 146 | 146 | 146 | 146 | 2,000 |
2002/11/05 | 145 | 145 | 145 | 145 | 3,000 |
2002/11/01 | 143 | 143 | 143 | 143 | 9,000 |
2002/10/30 | 150 | 150 | 150 | 150 | 4,000 |
2002/10/28 | 168 | 168 | 167 | 167 | 3,000 |
2002/10/25 | 151 | 151 | 151 | 151 | 1,000 |
2002/10/24 | 151 | 151 | 151 | 151 | 1,000 |
2002/10/23 | 151 | 151 | 151 | 151 | 4,000 |
2002/10/22 | 152 | 152 | 152 | 152 | 1,000 |
2002/10/21 | 150 | 150 | 150 | 150 | 2,000 |
2002/10/17 | 148 | 148 | 148 | 148 | 1,000 |
2002/10/16 | 154 | 154 | 154 | 154 | 1,000 |
2002/10/15 | 175 | 180 | 175 | 180 | 3,000 |
2002/10/11 | 145 | 173 | 145 | 173 | 5,000 |
2002/10/10 | 145 | 145 | 145 | 145 | 2,000 |
2002/10/08 | 160 | 160 | 160 | 160 | 5,000 |
2002/10/02 | 151 | 151 | 150 | 150 | 2,000 |
2002/09/27 | 178 | 178 | 178 | 178 | 1,000 |
2002/09/18 | 150 | 150 | 150 | 150 | 1,000 |
2002/09/17 | 145 | 152 | 145 | 150 | 4,000 |
2002/09/13 | 160 | 160 | 160 | 160 | 2,000 |
2002/09/12 | 165 | 165 | 165 | 165 | 1,000 |
2002/09/11 | 165 | 165 | 165 | 165 | 1,000 |
2002/08/29 | 151 | 153 | 151 | 153 | 2,000 |
2002/08/28 | 170 | 170 | 170 | 170 | 12,000 |
2002/08/27 | 170 | 170 | 170 | 170 | 1,000 |
2002/08/22 | 170 | 170 | 170 | 170 | 6,000 |
2002/08/21 | 170 | 170 | 170 | 170 | 4,000 |
2002/08/15 | 170 | 170 | 170 | 170 | 1,000 |
2002/08/14 | 170 | 170 | 170 | 170 | 1,000 |
2002/08/13 | 170 | 170 | 170 | 170 | 1,000 |
2002/08/06 | 180 | 180 | 180 | 180 | 1,000 |
2002/08/02 | 180 | 180 | 180 | 180 | 1,000 |
2002/07/31 | 180 | 180 | 180 | 180 | 15,000 |
2002/07/30 | 179 | 179 | 179 | 179 | 1,000 |
2002/07/26 | 177 | 177 | 177 | 177 | 1,000 |
2002/07/25 | 178 | 178 | 178 | 178 | 2,000 |
2002/07/22 | 163 | 163 | 163 | 163 | 1,000 |
2002/07/18 | 163 | 163 | 163 | 163 | 1,000 |
2002/07/05 | 163 | 170 | 163 | 170 | 3,000 |
2002/07/03 | 179 | 179 | 161 | 161 | 10,000 |
2002/07/01 | 180 | 180 | 180 | 180 | 5,000 |
2002/06/28 | 191 | 191 | 190 | 190 | 2,000 |
2002/06/27 | 175 | 175 | 175 | 175 | 6,000 |
2002/06/26 | 170 | 170 | 170 | 170 | 4,000 |
2002/06/25 | 170 | 170 | 170 | 170 | 1,000 |
2002/06/24 | 170 | 170 | 170 | 170 | 1,000 |
2002/06/19 | 171 | 175 | 171 | 175 | 2,000 |
2002/06/18 | 177 | 177 | 171 | 171 | 3,000 |
2002/06/17 | 197 | 197 | 177 | 177 | 3,000 |
2002/06/14 | 199 | 200 | 199 | 200 | 5,000 |
2002/06/13 | 170 | 170 | 170 | 170 | 4,000 |
2002/06/07 | 178 | 178 | 178 | 178 | 1,000 |
2002/06/04 | 180 | 180 | 180 | 180 | 2,000 |
2002/06/03 | 190 | 190 | 189 | 189 | 2,000 |
2002/05/31 | 180 | 180 | 180 | 180 | 1,000 |
2002/05/30 | 179 | 180 | 179 | 180 | 2,000 |
2002/05/28 | 172 | 172 | 172 | 172 | 1,000 |
2002/05/27 | 171 | 171 | 171 | 171 | 1,000 |
2002/05/22 | 178 | 178 | 178 | 178 | 7,000 |
2002/05/15 | 178 | 178 | 178 | 178 | 1,000 |
2002/05/14 | 165 | 180 | 165 | 178 | 4,000 |
2002/05/13 | 165 | 165 | 165 | 165 | 1,000 |
2002/05/09 | 170 | 170 | 170 | 170 | 2,000 |
2002/05/08 | 170 | 170 | 170 | 170 | 3,000 |
2002/05/02 | 185 | 185 | 170 | 170 | 4,000 |
2002/05/01 | 185 | 185 | 185 | 185 | 3,000 |
2002/04/30 | 185 | 185 | 180 | 180 | 4,000 |
2002/04/26 | 184 | 185 | 184 | 185 | 3,000 |
2002/04/25 | 181 | 181 | 180 | 180 | 2,000 |
2002/04/22 | 183 | 183 | 180 | 180 | 4,000 |
2002/04/19 | 185 | 185 | 185 | 185 | 8,000 |
2002/04/18 | 185 | 186 | 185 | 186 | 5,000 |
2002/04/17 | 187 | 187 | 187 | 187 | 4,000 |
2002/04/16 | 189 | 189 | 186 | 186 | 5,000 |
2002/04/15 | 187 | 187 | 187 | 187 | 5,000 |
2002/04/12 | 188 | 190 | 188 | 190 | 3,000 |
2002/04/11 | 189 | 189 | 189 | 189 | 1,000 |
2002/04/10 | 189 | 189 | 189 | 189 | 1,000 |
2002/04/09 | 188 | 188 | 188 | 188 | 1,000 |
2002/04/08 | 188 | 188 | 188 | 188 | 3,000 |
2002/04/05 | 188 | 188 | 188 | 188 | 3,000 |
2002/04/04 | 199 | 200 | 199 | 200 | 3,000 |
2002/04/03 | 185 | 185 | 185 | 185 | 6,000 |
2002/04/01 | 185 | 185 | 185 | 185 | 2,000 |
2002/03/28 | 193 | 193 | 193 | 193 | 2,000 |
2002/03/27 | 190 | 190 | 188 | 188 | 5,000 |
2002/03/26 | 194 | 194 | 193 | 193 | 2,000 |
2002/03/22 | 190 | 190 | 190 | 190 | 3,000 |
2002/03/20 | 190 | 190 | 190 | 190 | 2,000 |
2002/03/18 | 190 | 200 | 190 | 200 | 3,000 |
2002/03/15 | 185 | 185 | 181 | 181 | 2,000 |
2002/03/13 | 210 | 210 | 210 | 210 | 9,000 |
2002/03/12 | 180 | 210 | 180 | 210 | 11,000 |
2002/03/08 | 181 | 181 | 181 | 181 | 1,000 |
2002/03/07 | 181 | 181 | 181 | 181 | 1,000 |
2002/03/05 | 205 | 205 | 205 | 205 | 3,000 |
2002/03/04 | 172 | 172 | 172 | 172 | 2,000 |
2002/03/01 | 190 | 190 | 190 | 190 | 3,000 |
2002/02/28 | 220 | 220 | 220 | 220 | 3,000 |
2002/02/26 | 180 | 181 | 180 | 181 | 2,000 |
2002/02/22 | 176 | 176 | 170 | 171 | 15,000 |
2002/02/21 | 176 | 176 | 176 | 176 | 2,000 |
2002/02/20 | 185 | 185 | 176 | 176 | 4,000 |
2002/02/19 | 193 | 193 | 170 | 176 | 35,000 |
2002/02/18 | 195 | 200 | 190 | 193 | 14,000 |
2002/02/15 | 210 | 210 | 200 | 200 | 79,000 |
2002/02/14 | 245 | 245 | 230 | 230 | 6,000 |
2002/02/13 | 243 | 250 | 240 | 240 | 45,000 |
2002/02/12 | 229 | 238 | 225 | 238 | 57,000 |
2002/02/08 | 204 | 234 | 204 | 220 | 58,000 |
2002/02/07 | 200 | 204 | 195 | 200 | 6,000 |
2002/02/06 | 204 | 204 | 190 | 190 | 9,000 |
2002/02/05 | 209 | 209 | 205 | 205 | 23,000 |
2002/02/04 | 175 | 210 | 173 | 210 | 32,000 |
2002/02/01 | 173 | 180 | 173 | 180 | 2,000 |
2002/01/31 | 180 | 193 | 175 | 185 | 39,000 |
2002/01/30 | 171 | 171 | 171 | 171 | 3,000 |
2002/01/29 | 170 | 180 | 170 | 170 | 21,000 |
2002/01/28 | 193 | 194 | 180 | 180 | 16,000 |
2002/01/25 | 170 | 200 | 170 | 199 | 30,000 |
2002/01/24 | 220 | 220 | 165 | 180 | 98,000 |
2002/01/23 | 215 | 232 | 210 | 225 | 113,000 |
2002/01/22 | 167 | 200 | 164 | 195 | 94,000 |
2002/01/21 | 150 | 155 | 150 | 152 | 65,000 |
2002/01/18 | 100 | 125 | 100 | 125 | 9,000 |
2002/01/17 | 100 | 100 | 100 | 100 | 14,000 |
2002/01/16 | 100 | 105 | 100 | 103 | 22,000 |
2002/01/15 | 100 | 110 | 100 | 100 | 24,000 |
2002/01/11 | 101 | 101 | 100 | 100 | 10,000 |
2002/01/09 | 100 | 100 | 100 | 100 | 1,000 |
2002/01/08 | 110 | 110 | 105 | 105 | 2,000 |
2002/01/07 | 106 | 106 | 106 | 106 | 1,000 |