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 |
---|---|---|---|---|---|
2003/12/30 | 250 | 250 | 250 | 250 | 10,000 |
2003/12/29 | 250 | 250 | 249 | 249 | 2,000 |
2003/12/26 | 248 | 248 | 248 | 248 | 5,000 |
2003/12/22 | 220 | 220 | 215 | 215 | 2,000 |
2003/12/19 | 225 | 225 | 220 | 220 | 3,000 |
2003/12/18 | 231 | 231 | 231 | 231 | 1,000 |
2003/12/17 | 230 | 230 | 230 | 230 | 2,000 |
2003/12/15 | 238 | 240 | 235 | 240 | 3,000 |
2003/12/12 | 235 | 235 | 235 | 235 | 2,000 |
2003/12/11 | 235 | 235 | 235 | 235 | 1,000 |
2003/12/09 | 235 | 235 | 230 | 230 | 3,000 |
2003/12/08 | 235 | 235 | 235 | 235 | 1,000 |
2003/12/01 | 219 | 224 | 219 | 224 | 4,000 |
2003/11/28 | 249 | 250 | 249 | 250 | 3,000 |
2003/11/26 | 233 | 233 | 233 | 233 | 2,000 |
2003/11/25 | 250 | 250 | 230 | 230 | 11,000 |
2003/11/21 | 250 | 260 | 250 | 260 | 6,000 |
2003/11/20 | 250 | 250 | 250 | 250 | 3,000 |
2003/11/19 | 265 | 265 | 265 | 265 | 1,000 |
2003/11/18 | 292 | 292 | 292 | 292 | 1,000 |
2003/11/17 | 275 | 300 | 275 | 300 | 9,000 |
2003/11/14 | 252 | 280 | 252 | 280 | 4,000 |
2003/11/11 | 256 | 256 | 251 | 251 | 3,000 |
2003/11/04 | 264 | 264 | 264 | 264 | 1,000 |
2003/10/28 | 280 | 280 | 280 | 280 | 7,000 |
2003/10/27 | 280 | 284 | 280 | 284 | 8,000 |
2003/10/24 | 271 | 271 | 270 | 270 | 9,000 |
2003/10/23 | 279 | 279 | 270 | 270 | 18,000 |
2003/10/21 | 294 | 295 | 294 | 295 | 3,000 |
2003/10/20 | 290 | 295 | 290 | 290 | 17,000 |
2003/10/17 | 299 | 299 | 290 | 295 | 15,000 |
2003/10/16 | 288 | 300 | 280 | 295 | 26,000 |
2003/10/15 | 263 | 263 | 263 | 263 | 8,000 |
2003/10/14 | 265 | 265 | 263 | 263 | 3,000 |
2003/10/10 | 244 | 263 | 244 | 263 | 5,000 |
2003/10/09 | 245 | 245 | 245 | 245 | 1,000 |
2003/10/08 | 265 | 265 | 263 | 263 | 17,000 |
2003/10/07 | 265 | 265 | 262 | 265 | 4,000 |
2003/10/06 | 264 | 270 | 264 | 265 | 12,000 |
2003/10/03 | 246 | 268 | 246 | 260 | 32,000 |
2003/10/02 | 245 | 250 | 240 | 250 | 18,000 |
2003/10/01 | 240 | 240 | 230 | 240 | 10,000 |
2003/09/30 | 235 | 253 | 235 | 250 | 19,000 |
2003/09/29 | 232 | 232 | 232 | 232 | 2,000 |
2003/09/26 | 212 | 212 | 212 | 212 | 1,000 |
2003/09/25 | 220 | 220 | 210 | 210 | 7,000 |
2003/09/24 | 238 | 238 | 221 | 221 | 10,000 |
2003/09/22 | 242 | 245 | 242 | 244 | 11,000 |
2003/09/19 | 220 | 245 | 220 | 245 | 24,000 |
2003/09/18 | 210 | 220 | 210 | 220 | 6,000 |
2003/09/17 | 205 | 213 | 205 | 210 | 19,000 |
2003/09/16 | 209 | 213 | 200 | 213 | 5,000 |
2003/09/12 | 210 | 210 | 210 | 210 | 2,000 |
2003/09/11 | 210 | 211 | 210 | 210 | 7,000 |
2003/09/10 | 192 | 225 | 192 | 225 | 61,000 |
2003/09/09 | 190 | 190 | 190 | 190 | 4,000 |
2003/09/08 | 185 | 185 | 185 | 185 | 2,000 |
2003/09/04 | 185 | 190 | 185 | 190 | 5,000 |
2003/09/03 | 190 | 190 | 190 | 190 | 3,000 |
2003/09/01 | 188 | 188 | 183 | 183 | 2,000 |
2003/08/29 | 190 | 190 | 187 | 187 | 3,000 |
2003/08/28 | 195 | 195 | 190 | 190 | 5,000 |
2003/08/26 | 190 | 190 | 190 | 190 | 2,000 |
2003/08/25 | 189 | 193 | 189 | 190 | 27,000 |
2003/08/22 | 188 | 188 | 185 | 185 | 4,000 |
2003/08/21 | 185 | 185 | 183 | 183 | 8,000 |
2003/08/20 | 185 | 185 | 185 | 185 | 5,000 |
2003/08/18 | 185 | 190 | 185 | 190 | 3,000 |
2003/08/14 | 190 | 190 | 190 | 190 | 6,000 |
2003/08/13 | 185 | 195 | 185 | 195 | 6,000 |
2003/08/12 | 185 | 185 | 185 | 185 | 2,000 |
2003/08/08 | 168 | 168 | 168 | 168 | 3,000 |
2003/08/07 | 173 | 173 | 173 | 173 | 3,000 |
2003/08/05 | 183 | 183 | 183 | 183 | 1,000 |
2003/08/01 | 183 | 183 | 183 | 183 | 3,000 |
2003/07/29 | 185 | 185 | 185 | 185 | 4,000 |
2003/07/28 | 185 | 185 | 185 | 185 | 2,000 |
2003/07/25 | 185 | 185 | 185 | 185 | 4,000 |
2003/07/17 | 185 | 185 | 185 | 185 | 1,000 |
2003/07/16 | 188 | 188 | 188 | 188 | 3,000 |
2003/07/15 | 188 | 188 | 188 | 188 | 3,000 |
2003/07/14 | 188 | 188 | 188 | 188 | 1,000 |
2003/07/11 | 190 | 190 | 183 | 183 | 4,000 |
2003/07/10 | 179 | 189 | 179 | 189 | 6,000 |
2003/07/09 | 180 | 180 | 180 | 180 | 1,000 |
2003/07/08 | 180 | 180 | 176 | 176 | 3,000 |
2003/07/07 | 188 | 188 | 172 | 172 | 6,000 |
2003/07/04 | 165 | 166 | 165 | 166 | 2,000 |
2003/07/03 | 180 | 180 | 180 | 180 | 6,000 |
2003/07/01 | 178 | 178 | 175 | 175 | 2,000 |
2003/06/30 | 189 | 189 | 170 | 173 | 9,000 |
2003/06/27 | 195 | 195 | 190 | 190 | 10,000 |
2003/06/26 | 180 | 190 | 180 | 190 | 11,000 |
2003/06/25 | 185 | 185 | 175 | 175 | 13,000 |
2003/06/24 | 169 | 171 | 169 | 170 | 8,000 |
2003/06/23 | 161 | 161 | 161 | 161 | 1,000 |
2003/06/20 | 163 | 163 | 160 | 160 | 3,000 |
2003/06/18 | 157 | 158 | 157 | 158 | 4,000 |
2003/06/17 | 145 | 155 | 145 | 155 | 9,000 |
2003/06/16 | 142 | 142 | 142 | 142 | 5,000 |
2003/06/12 | 130 | 130 | 125 | 125 | 15,000 |
2003/06/11 | 131 | 131 | 125 | 125 | 5,000 |
2003/06/06 | 130 | 130 | 130 | 130 | 2,000 |
2003/06/04 | 130 | 137 | 130 | 137 | 2,000 |
2003/06/03 | 130 | 130 | 130 | 130 | 2,000 |
2003/05/28 | 140 | 140 | 140 | 140 | 3,000 |
2003/05/27 | 130 | 130 | 130 | 130 | 1,000 |
2003/05/26 | 136 | 136 | 127 | 130 | 5,000 |
2003/05/23 | 118 | 118 | 118 | 118 | 1,000 |
2003/05/22 | 118 | 118 | 118 | 118 | 2,000 |
2003/05/15 | 116 | 116 | 115 | 115 | 4,000 |
2003/05/14 | 115 | 115 | 115 | 115 | 2,000 |
2003/05/07 | 118 | 118 | 118 | 118 | 1,000 |
2003/05/06 | 118 | 118 | 118 | 118 | 1,000 |
2003/05/02 | 113 | 113 | 113 | 113 | 5,000 |
2003/04/28 | 128 | 128 | 127 | 127 | 3,000 |
2003/04/25 | 120 | 120 | 120 | 120 | 2,000 |
2003/04/24 | 115 | 115 | 114 | 115 | 3,000 |
2003/04/07 | 115 | 115 | 115 | 115 | 1,000 |
2003/03/28 | 127 | 127 | 127 | 127 | 2,000 |
2003/03/20 | 112 | 113 | 112 | 113 | 3,000 |
2003/03/19 | 156 | 156 | 156 | 156 | 1,000 |
2003/03/18 | 156 | 156 | 156 | 156 | 5,000 |
2003/03/14 | 106 | 106 | 106 | 106 | 1,000 |
2003/03/13 | 105 | 105 | 105 | 105 | 1,000 |
2003/03/12 | 105 | 105 | 105 | 105 | 1,000 |
2003/03/07 | 111 | 111 | 111 | 111 | 1,000 |
2003/03/06 | 110 | 110 | 110 | 110 | 1,000 |
2003/03/05 | 108 | 108 | 108 | 108 | 1,000 |
2003/02/28 | 123 | 123 | 123 | 123 | 6,000 |
2003/02/24 | 105 | 110 | 105 | 110 | 2,000 |
2003/02/19 | 123 | 124 | 123 | 124 | 2,000 |
2003/02/13 | 110 | 110 | 110 | 110 | 1,000 |
2003/02/05 | 111 | 111 | 111 | 111 | 1,000 |
2003/02/04 | 111 | 111 | 111 | 111 | 1,000 |
2003/02/03 | 106 | 106 | 105 | 105 | 8,000 |
2003/01/31 | 106 | 106 | 106 | 106 | 1,000 |
2003/01/29 | 128 | 128 | 115 | 115 | 3,000 |
2003/01/28 | 119 | 119 | 119 | 119 | 2,000 |
2003/01/27 | 110 | 110 | 100 | 100 | 21,000 |
2003/01/22 | 105 | 105 | 100 | 100 | 42,000 |
2003/01/21 | 109 | 109 | 105 | 105 | 7,000 |
2003/01/14 | 109 | 109 | 109 | 109 | 1,000 |
2003/01/10 | 108 | 108 | 108 | 108 | 1,000 |
2003/01/06 | 107 | 107 | 107 | 107 | 1,000 |