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 |
---|---|---|---|---|---|
2004/12/29 | 290 | 300 | 290 | 300 | 5,000 |
2004/12/28 | 305 | 305 | 300 | 300 | 6,000 |
2004/12/27 | 281 | 282 | 281 | 282 | 2,000 |
2004/12/24 | 284 | 284 | 282 | 282 | 11,000 |
2004/12/22 | 283 | 285 | 282 | 282 | 7,000 |
2004/12/21 | 285 | 285 | 281 | 282 | 9,000 |
2004/12/20 | 280 | 280 | 280 | 280 | 2,000 |
2004/12/17 | 280 | 280 | 278 | 280 | 8,000 |
2004/12/16 | 280 | 280 | 280 | 280 | 1,000 |
2004/12/15 | 285 | 285 | 285 | 285 | 2,000 |
2004/12/14 | 280 | 280 | 280 | 280 | 2,000 |
2004/12/13 | 285 | 285 | 280 | 280 | 4,000 |
2004/12/09 | 288 | 288 | 286 | 288 | 9,000 |
2004/12/08 | 290 | 290 | 290 | 290 | 1,000 |
2004/12/07 | 291 | 291 | 290 | 290 | 3,000 |
2004/12/03 | 290 | 290 | 290 | 290 | 1,000 |
2004/12/02 | 285 | 285 | 285 | 285 | 1,000 |
2004/12/01 | 285 | 300 | 285 | 300 | 3,000 |
2004/11/26 | 305 | 305 | 300 | 300 | 5,000 |
2004/11/25 | 305 | 305 | 305 | 305 | 3,000 |
2004/11/24 | 305 | 305 | 300 | 305 | 7,000 |
2004/11/22 | 300 | 300 | 300 | 300 | 1,000 |
2004/11/15 | 307 | 307 | 307 | 307 | 1,000 |
2004/11/11 | 285 | 287 | 285 | 287 | 3,000 |
2004/11/10 | 282 | 282 | 282 | 282 | 1,000 |
2004/11/08 | 295 | 295 | 295 | 295 | 4,000 |
2004/11/05 | 290 | 295 | 290 | 295 | 8,000 |
2004/11/02 | 283 | 283 | 283 | 283 | 1,000 |
2004/11/01 | 281 | 282 | 281 | 282 | 4,000 |
2004/10/28 | 290 | 305 | 290 | 305 | 3,000 |
2004/10/27 | 305 | 305 | 300 | 305 | 9,000 |
2004/10/26 | 305 | 305 | 305 | 305 | 1,000 |
2004/10/25 | 301 | 308 | 301 | 305 | 11,000 |
2004/10/21 | 295 | 295 | 295 | 295 | 5,000 |
2004/10/20 | 292 | 295 | 292 | 295 | 5,000 |
2004/10/18 | 318 | 318 | 295 | 295 | 4,000 |
2004/10/15 | 260 | 278 | 260 | 278 | 4,000 |
2004/10/13 | 290 | 290 | 290 | 290 | 1,000 |
2004/10/12 | 290 | 290 | 290 | 290 | 1,000 |
2004/10/08 | 288 | 288 | 287 | 287 | 2,000 |
2004/10/07 | 288 | 298 | 288 | 298 | 11,000 |
2004/10/06 | 287 | 287 | 287 | 287 | 1,000 |
2004/10/04 | 285 | 300 | 285 | 300 | 8,000 |
2004/10/01 | 285 | 286 | 285 | 286 | 11,000 |
2004/09/30 | 285 | 285 | 285 | 285 | 2,000 |
2004/09/29 | 280 | 285 | 280 | 280 | 4,000 |
2004/09/28 | 290 | 290 | 285 | 285 | 2,000 |
2004/09/24 | 295 | 295 | 295 | 295 | 3,000 |
2004/09/22 | 295 | 299 | 295 | 299 | 6,000 |
2004/09/21 | 300 | 304 | 300 | 304 | 2,000 |
2004/09/17 | 305 | 305 | 303 | 303 | 3,000 |
2004/09/15 | 315 | 316 | 305 | 305 | 6,000 |
2004/09/14 | 316 | 316 | 315 | 315 | 2,000 |
2004/09/13 | 315 | 316 | 315 | 316 | 8,000 |
2004/09/10 | 321 | 321 | 318 | 320 | 7,000 |
2004/09/09 | 320 | 320 | 320 | 320 | 1,000 |
2004/09/08 | 320 | 320 | 320 | 320 | 2,000 |
2004/09/07 | 327 | 327 | 325 | 325 | 3,000 |
2004/09/06 | 320 | 327 | 320 | 327 | 7,000 |
2004/09/03 | 320 | 327 | 317 | 327 | 5,000 |
2004/09/02 | 320 | 320 | 320 | 320 | 2,000 |
2004/09/01 | 320 | 321 | 320 | 321 | 5,000 |
2004/08/31 | 320 | 320 | 320 | 320 | 1,000 |
2004/08/30 | 340 | 340 | 325 | 325 | 5,000 |
2004/08/27 | 330 | 330 | 330 | 330 | 4,000 |
2004/08/26 | 330 | 330 | 325 | 325 | 3,000 |
2004/08/25 | 320 | 320 | 320 | 320 | 2,000 |
2004/08/23 | 326 | 326 | 317 | 317 | 2,000 |
2004/08/20 | 325 | 325 | 310 | 311 | 6,000 |
2004/08/19 | 326 | 326 | 326 | 326 | 1,000 |
2004/08/17 | 330 | 330 | 330 | 330 | 2,000 |
2004/08/13 | 350 | 350 | 350 | 350 | 2,000 |
2004/08/12 | 330 | 332 | 330 | 332 | 3,000 |
2004/08/10 | 330 | 331 | 330 | 331 | 6,000 |
2004/08/06 | 339 | 339 | 330 | 330 | 3,000 |
2004/08/04 | 340 | 340 | 340 | 340 | 1,000 |
2004/08/03 | 350 | 350 | 350 | 350 | 6,000 |
2004/08/02 | 345 | 345 | 345 | 345 | 1,000 |
2004/07/29 | 355 | 355 | 350 | 350 | 8,000 |
2004/07/28 | 355 | 355 | 355 | 355 | 3,000 |
2004/07/27 | 345 | 345 | 320 | 320 | 7,000 |
2004/07/26 | 353 | 353 | 345 | 345 | 5,000 |
2004/07/23 | 370 | 370 | 354 | 354 | 3,000 |
2004/07/21 | 354 | 354 | 354 | 354 | 1,000 |
2004/07/20 | 365 | 365 | 351 | 352 | 11,000 |
2004/07/16 | 362 | 362 | 352 | 360 | 14,000 |
2004/07/15 | 386 | 386 | 382 | 382 | 3,000 |
2004/07/14 | 390 | 405 | 390 | 401 | 8,000 |
2004/07/13 | 400 | 400 | 395 | 395 | 6,000 |
2004/07/12 | 380 | 390 | 380 | 390 | 2,000 |
2004/07/09 | 382 | 382 | 380 | 380 | 4,000 |
2004/07/08 | 360 | 388 | 360 | 388 | 7,000 |
2004/07/07 | 366 | 366 | 365 | 365 | 12,000 |
2004/07/06 | 400 | 404 | 400 | 400 | 12,000 |
2004/07/05 | 415 | 415 | 400 | 400 | 19,000 |
2004/07/02 | 390 | 405 | 385 | 405 | 44,000 |
2004/07/01 | 354 | 375 | 354 | 370 | 8,000 |
2004/06/30 | 351 | 351 | 348 | 351 | 5,000 |
2004/06/29 | 370 | 370 | 360 | 360 | 9,000 |
2004/06/28 | 359 | 360 | 358 | 360 | 7,000 |
2004/06/25 | 346 | 346 | 346 | 346 | 2,000 |
2004/06/24 | 347 | 347 | 346 | 346 | 5,000 |
2004/06/23 | 346 | 346 | 345 | 346 | 8,000 |
2004/06/22 | 353 | 353 | 346 | 346 | 10,000 |
2004/06/21 | 359 | 359 | 348 | 353 | 7,000 |
2004/06/18 | 354 | 354 | 353 | 354 | 4,000 |
2004/06/17 | 355 | 360 | 352 | 360 | 6,000 |
2004/06/16 | 360 | 360 | 360 | 360 | 4,000 |
2004/06/15 | 355 | 358 | 352 | 358 | 5,000 |
2004/06/14 | 360 | 360 | 355 | 359 | 9,000 |
2004/06/11 | 360 | 360 | 352 | 352 | 9,000 |
2004/06/10 | 351 | 351 | 350 | 350 | 4,000 |
2004/06/09 | 352 | 352 | 352 | 352 | 3,000 |
2004/06/08 | 357 | 357 | 350 | 350 | 3,000 |
2004/06/07 | 360 | 360 | 360 | 360 | 1,000 |
2004/06/04 | 360 | 360 | 360 | 360 | 4,000 |
2004/06/03 | 365 | 365 | 345 | 345 | 9,000 |
2004/06/02 | 370 | 370 | 350 | 350 | 11,000 |
2004/05/31 | 375 | 375 | 365 | 374 | 4,000 |
2004/05/28 | 380 | 385 | 380 | 380 | 14,000 |
2004/05/27 | 375 | 379 | 370 | 375 | 40,000 |
2004/05/26 | 386 | 386 | 370 | 370 | 71,000 |
2004/05/25 | 432 | 440 | 431 | 431 | 15,000 |
2004/05/24 | 421 | 430 | 421 | 430 | 4,000 |
2004/05/21 | 395 | 420 | 395 | 420 | 12,000 |
2004/05/20 | 393 | 393 | 392 | 392 | 5,000 |
2004/05/19 | 391 | 395 | 390 | 390 | 7,000 |
2004/05/18 | 360 | 390 | 360 | 390 | 6,000 |
2004/05/17 | 401 | 402 | 398 | 398 | 9,000 |
2004/05/14 | 405 | 405 | 405 | 405 | 4,000 |
2004/05/13 | 425 | 425 | 405 | 405 | 8,000 |
2004/05/12 | 416 | 420 | 416 | 420 | 4,000 |
2004/05/11 | 395 | 401 | 395 | 401 | 5,000 |
2004/05/10 | 420 | 425 | 395 | 395 | 21,000 |
2004/05/07 | 427 | 427 | 420 | 425 | 6,000 |
2004/05/06 | 428 | 430 | 425 | 425 | 11,000 |
2004/04/30 | 410 | 415 | 410 | 415 | 5,000 |
2004/04/28 | 429 | 429 | 414 | 415 | 8,000 |
2004/04/27 | 435 | 437 | 430 | 430 | 11,000 |
2004/04/26 | 432 | 435 | 430 | 435 | 13,000 |
2004/04/23 | 434 | 435 | 428 | 428 | 8,000 |
2004/04/22 | 437 | 440 | 430 | 430 | 13,000 |
2004/04/21 | 447 | 448 | 430 | 438 | 23,000 |
2004/04/20 | 450 | 450 | 420 | 450 | 30,000 |
2004/04/19 | 469 | 469 | 440 | 440 | 24,000 |
2004/04/16 | 470 | 472 | 461 | 461 | 52,000 |
2004/04/15 | 470 | 488 | 451 | 460 | 192,000 |
2004/04/14 | 501 | 501 | 501 | 501 | 163,000 |
2004/04/12 | 340 | 349 | 340 | 341 | 6,000 |
2004/04/09 | 345 | 345 | 330 | 340 | 8,000 |
2004/04/08 | 348 | 353 | 345 | 353 | 8,000 |
2004/04/07 | 360 | 368 | 360 | 368 | 15,000 |
2004/04/06 | 359 | 360 | 351 | 360 | 28,000 |
2004/04/05 | 345 | 351 | 345 | 351 | 14,000 |
2004/04/02 | 340 | 340 | 335 | 340 | 12,000 |
2004/04/01 | 325 | 335 | 322 | 335 | 23,000 |
2004/03/31 | 330 | 331 | 330 | 331 | 8,000 |
2004/03/30 | 324 | 324 | 322 | 322 | 9,000 |
2004/03/29 | 333 | 333 | 322 | 322 | 12,000 |
2004/03/26 | 310 | 314 | 305 | 313 | 6,000 |
2004/03/25 | 302 | 305 | 301 | 305 | 15,000 |
2004/03/24 | 303 | 304 | 302 | 303 | 7,000 |
2004/03/23 | 304 | 305 | 302 | 304 | 5,000 |
2004/03/22 | 307 | 307 | 304 | 304 | 2,000 |
2004/03/19 | 308 | 309 | 307 | 307 | 4,000 |
2004/03/18 | 305 | 308 | 305 | 308 | 7,000 |
2004/03/17 | 302 | 311 | 301 | 304 | 17,000 |
2004/03/16 | 305 | 316 | 300 | 316 | 13,000 |
2004/03/15 | 328 | 328 | 320 | 320 | 7,000 |
2004/03/12 | 315 | 320 | 315 | 320 | 4,000 |
2004/03/11 | 320 | 320 | 316 | 316 | 4,000 |
2004/03/10 | 326 | 326 | 320 | 320 | 3,000 |
2004/03/09 | 330 | 330 | 325 | 325 | 3,000 |
2004/03/08 | 325 | 330 | 325 | 330 | 5,000 |
2004/03/04 | 321 | 330 | 320 | 330 | 8,000 |
2004/03/03 | 320 | 322 | 320 | 321 | 8,000 |
2004/03/02 | 320 | 320 | 318 | 320 | 10,000 |
2004/03/01 | 310 | 310 | 310 | 310 | 5,000 |
2004/02/27 | 315 | 315 | 310 | 310 | 6,000 |
2004/02/26 | 315 | 315 | 315 | 315 | 3,000 |
2004/02/25 | 314 | 319 | 314 | 315 | 8,000 |
2004/02/24 | 315 | 315 | 315 | 315 | 5,000 |
2004/02/23 | 320 | 320 | 315 | 315 | 12,000 |
2004/02/20 | 330 | 330 | 328 | 328 | 4,000 |
2004/02/19 | 334 | 334 | 334 | 334 | 1,000 |
2004/02/18 | 326 | 334 | 326 | 334 | 6,000 |
2004/02/17 | 325 | 325 | 320 | 320 | 18,000 |
2004/02/16 | 318 | 320 | 318 | 320 | 2,000 |
2004/02/13 | 320 | 320 | 316 | 316 | 3,000 |
2004/02/12 | 349 | 349 | 330 | 330 | 5,000 |
2004/02/09 | 345 | 355 | 345 | 355 | 3,000 |
2004/02/06 | 350 | 350 | 350 | 350 | 1,000 |
2004/02/05 | 340 | 340 | 340 | 340 | 2,000 |
2004/02/04 | 335 | 340 | 335 | 340 | 4,000 |
2004/02/03 | 375 | 375 | 335 | 335 | 19,000 |
2004/02/02 | 350 | 360 | 350 | 360 | 9,000 |
2004/01/30 | 334 | 340 | 334 | 338 | 3,000 |
2004/01/29 | 350 | 355 | 325 | 325 | 20,000 |
2004/01/28 | 375 | 377 | 371 | 371 | 18,000 |
2004/01/27 | 380 | 380 | 375 | 379 | 15,000 |
2004/01/26 | 400 | 400 | 370 | 380 | 53,000 |
2004/01/23 | 350 | 400 | 350 | 390 | 82,000 |
2004/01/22 | 330 | 350 | 330 | 350 | 42,000 |
2004/01/21 | 326 | 330 | 323 | 330 | 32,000 |
2004/01/20 | 320 | 323 | 320 | 323 | 14,000 |
2004/01/19 | 304 | 320 | 304 | 320 | 20,000 |
2004/01/16 | 301 | 307 | 300 | 300 | 13,000 |
2004/01/15 | 311 | 311 | 301 | 301 | 14,000 |
2004/01/14 | 279 | 329 | 279 | 324 | 65,000 |
2004/01/13 | 270 | 274 | 270 | 274 | 4,000 |
2004/01/09 | 260 | 260 | 260 | 260 | 2,000 |
2004/01/08 | 260 | 265 | 260 | 265 | 2,000 |
2004/01/07 | 250 | 250 | 250 | 250 | 1,000 |
2004/01/06 | 250 | 250 | 250 | 250 | 4,000 |