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 |
---|---|---|---|---|---|
2005/12/30 | 455 | 455 | 432 | 432 | 23,000 |
2005/12/29 | 440 | 455 | 436 | 455 | 90,000 |
2005/12/28 | 421 | 435 | 421 | 435 | 52,000 |
2005/12/27 | 421 | 421 | 415 | 416 | 21,000 |
2005/12/26 | 416 | 420 | 410 | 420 | 38,000 |
2005/12/22 | 419 | 420 | 411 | 415 | 44,000 |
2005/12/21 | 398 | 416 | 397 | 413 | 70,000 |
2005/12/20 | 407 | 407 | 402 | 403 | 14,000 |
2005/12/19 | 421 | 421 | 402 | 409 | 33,000 |
2005/12/16 | 415 | 420 | 415 | 417 | 80,000 |
2005/12/15 | 399 | 410 | 395 | 410 | 16,000 |
2005/12/14 | 400 | 400 | 394 | 394 | 16,000 |
2005/12/13 | 400 | 405 | 394 | 400 | 30,000 |
2005/12/12 | 401 | 401 | 395 | 400 | 24,000 |
2005/12/09 | 398 | 405 | 395 | 400 | 10,000 |
2005/12/08 | 407 | 407 | 387 | 395 | 39,000 |
2005/12/07 | 415 | 415 | 405 | 410 | 32,000 |
2005/12/06 | 429 | 430 | 417 | 417 | 46,000 |
2005/12/05 | 430 | 439 | 415 | 434 | 170,000 |
2005/12/02 | 387 | 410 | 381 | 408 | 255,000 |
2005/12/01 | 371 | 410 | 371 | 377 | 117,000 |
2005/11/30 | 364 | 371 | 360 | 366 | 38,000 |
2005/11/29 | 366 | 366 | 363 | 364 | 29,000 |
2005/11/28 | 370 | 370 | 366 | 366 | 22,000 |
2005/11/25 | 370 | 375 | 363 | 365 | 34,000 |
2005/11/24 | 372 | 372 | 364 | 365 | 61,000 |
2005/11/22 | 394 | 396 | 360 | 363 | 153,000 |
2005/11/21 | 372 | 375 | 360 | 374 | 66,000 |
2005/11/18 | 354 | 356 | 354 | 354 | 9,000 |
2005/11/17 | 356 | 358 | 356 | 358 | 10,000 |
2005/11/16 | 356 | 360 | 356 | 358 | 14,000 |
2005/11/15 | 360 | 360 | 360 | 360 | 10,000 |
2005/11/14 | 360 | 360 | 356 | 359 | 16,000 |
2005/11/11 | 359 | 361 | 359 | 360 | 36,000 |
2005/11/10 | 358 | 359 | 354 | 355 | 33,000 |
2005/11/09 | 347 | 353 | 346 | 353 | 21,000 |
2005/11/08 | 348 | 348 | 337 | 343 | 64,000 |
2005/11/07 | 354 | 354 | 350 | 353 | 42,000 |
2005/11/04 | 361 | 362 | 355 | 355 | 35,000 |
2005/11/02 | 365 | 365 | 361 | 362 | 30,000 |
2005/11/01 | 362 | 368 | 361 | 365 | 8,000 |
2005/10/31 | 362 | 362 | 360 | 361 | 25,000 |
2005/10/28 | 369 | 369 | 357 | 357 | 13,000 |
2005/10/27 | 370 | 370 | 370 | 370 | 7,000 |
2005/10/26 | 370 | 370 | 370 | 370 | 1,000 |
2005/10/25 | 370 | 370 | 368 | 370 | 16,000 |
2005/10/24 | 367 | 368 | 360 | 367 | 9,000 |
2005/10/21 | 365 | 365 | 365 | 365 | 2,000 |
2005/10/20 | 360 | 360 | 350 | 355 | 20,000 |
2005/10/19 | 361 | 365 | 361 | 365 | 17,000 |
2005/10/18 | 370 | 370 | 365 | 365 | 6,000 |
2005/10/17 | 361 | 388 | 361 | 365 | 13,000 |
2005/10/14 | 360 | 362 | 360 | 362 | 11,000 |
2005/10/13 | 370 | 370 | 361 | 362 | 11,000 |
2005/10/12 | 380 | 380 | 378 | 378 | 6,000 |
2005/10/11 | 380 | 380 | 380 | 380 | 2,000 |
2005/10/07 | 380 | 380 | 380 | 380 | 4,000 |
2005/10/06 | 380 | 380 | 380 | 380 | 1,000 |
2005/10/05 | 390 | 390 | 387 | 390 | 8,000 |
2005/10/04 | 375 | 382 | 375 | 382 | 4,000 |
2005/10/03 | 375 | 380 | 372 | 372 | 11,000 |
2005/09/30 | 380 | 390 | 380 | 390 | 6,000 |
2005/09/28 | 400 | 400 | 400 | 400 | 12,000 |
2005/09/27 | 406 | 406 | 400 | 400 | 14,000 |
2005/09/26 | 395 | 405 | 394 | 401 | 42,000 |
2005/09/22 | 376 | 390 | 376 | 390 | 38,000 |
2005/09/21 | 415 | 415 | 391 | 391 | 44,000 |
2005/09/20 | 391 | 423 | 390 | 402 | 130,000 |
2005/09/16 | 384 | 384 | 365 | 376 | 115,000 |
2005/09/15 | 385 | 440 | 380 | 388 | 860,000 |
2005/09/14 | 362 | 362 | 355 | 360 | 38,000 |
2005/09/13 | 350 | 366 | 350 | 362 | 97,000 |
2005/09/12 | 333 | 350 | 332 | 342 | 110,000 |
2005/09/09 | 334 | 334 | 320 | 330 | 27,000 |
2005/09/08 | 329 | 336 | 329 | 335 | 33,000 |
2005/09/07 | 336 | 336 | 328 | 329 | 112,000 |
2005/09/06 | 335 | 337 | 332 | 335 | 15,000 |
2005/09/05 | 337 | 337 | 325 | 326 | 42,000 |
2005/09/02 | 331 | 331 | 326 | 331 | 36,000 |
2005/09/01 | 322 | 335 | 322 | 330 | 77,000 |
2005/08/31 | 335 | 335 | 321 | 330 | 76,000 |
2005/08/30 | 318 | 334 | 313 | 334 | 56,000 |
2005/08/29 | 321 | 321 | 319 | 319 | 3,000 |
2005/08/26 | 329 | 329 | 319 | 319 | 5,000 |
2005/08/25 | 324 | 324 | 324 | 324 | 1,000 |
2005/08/24 | 320 | 320 | 318 | 318 | 4,000 |
2005/08/23 | 327 | 327 | 326 | 326 | 3,000 |
2005/08/22 | 330 | 330 | 327 | 327 | 12,000 |
2005/08/19 | 329 | 329 | 329 | 329 | 4,000 |
2005/08/18 | 338 | 338 | 330 | 330 | 9,000 |
2005/08/17 | 334 | 335 | 321 | 325 | 8,000 |
2005/08/16 | 333 | 333 | 332 | 332 | 3,000 |
2005/08/15 | 341 | 341 | 336 | 336 | 6,000 |
2005/08/12 | 337 | 344 | 334 | 342 | 71,000 |
2005/08/10 | 309 | 310 | 309 | 310 | 2,000 |
2005/08/09 | 304 | 309 | 304 | 309 | 14,000 |
2005/08/08 | 303 | 303 | 303 | 303 | 2,000 |
2005/08/05 | 302 | 308 | 302 | 308 | 3,000 |
2005/08/04 | 305 | 307 | 305 | 307 | 18,000 |
2005/08/03 | 313 | 313 | 305 | 305 | 15,000 |
2005/08/02 | 313 | 319 | 313 | 319 | 5,000 |
2005/08/01 | 313 | 313 | 305 | 306 | 32,000 |
2005/07/29 | 315 | 315 | 312 | 312 | 3,000 |
2005/07/28 | 319 | 319 | 307 | 315 | 22,000 |
2005/07/26 | 302 | 303 | 302 | 303 | 3,000 |
2005/07/25 | 300 | 310 | 300 | 310 | 5,000 |
2005/07/22 | 305 | 305 | 305 | 305 | 2,000 |
2005/07/21 | 303 | 305 | 300 | 305 | 15,000 |
2005/07/20 | 298 | 303 | 298 | 303 | 28,000 |
2005/07/19 | 303 | 305 | 303 | 303 | 5,000 |
2005/07/15 | 309 | 313 | 305 | 305 | 14,000 |
2005/07/14 | 308 | 310 | 308 | 308 | 3,000 |
2005/07/13 | 308 | 312 | 306 | 312 | 13,000 |
2005/07/12 | 305 | 311 | 305 | 311 | 5,000 |
2005/07/11 | 303 | 305 | 302 | 303 | 12,000 |
2005/07/08 | 305 | 310 | 305 | 310 | 16,000 |
2005/07/07 | 308 | 308 | 305 | 305 | 15,000 |
2005/07/06 | 305 | 305 | 305 | 305 | 1,000 |
2005/07/05 | 308 | 308 | 305 | 305 | 15,000 |
2005/07/04 | 311 | 311 | 311 | 311 | 1,000 |
2005/07/01 | 311 | 315 | 311 | 311 | 5,000 |
2005/06/30 | 310 | 310 | 310 | 310 | 2,000 |
2005/06/28 | 315 | 315 | 314 | 315 | 9,000 |
2005/06/27 | 310 | 310 | 308 | 310 | 9,000 |
2005/06/22 | 328 | 328 | 328 | 328 | 10,000 |
2005/06/21 | 311 | 311 | 308 | 308 | 2,000 |
2005/06/20 | 322 | 322 | 309 | 310 | 7,000 |
2005/06/17 | 307 | 307 | 307 | 307 | 1,000 |
2005/06/16 | 306 | 306 | 305 | 305 | 4,000 |
2005/06/15 | 305 | 306 | 305 | 306 | 5,000 |
2005/06/14 | 315 | 315 | 315 | 315 | 2,000 |
2005/06/10 | 313 | 315 | 313 | 315 | 4,000 |
2005/06/09 | 316 | 320 | 312 | 312 | 9,000 |
2005/06/07 | 326 | 326 | 326 | 326 | 1,000 |
2005/06/06 | 317 | 326 | 317 | 326 | 3,000 |
2005/06/03 | 316 | 316 | 316 | 316 | 1,000 |
2005/06/02 | 315 | 316 | 315 | 316 | 4,000 |
2005/06/01 | 315 | 315 | 315 | 315 | 27,000 |
2005/05/31 | 315 | 315 | 315 | 315 | 21,000 |
2005/05/30 | 319 | 320 | 310 | 315 | 21,000 |
2005/05/27 | 310 | 323 | 302 | 321 | 14,000 |
2005/05/26 | 288 | 312 | 288 | 312 | 9,000 |
2005/05/25 | 313 | 317 | 313 | 313 | 6,000 |
2005/05/24 | 315 | 320 | 311 | 315 | 22,000 |
2005/05/23 | 335 | 335 | 335 | 335 | 2,000 |
2005/05/20 | 335 | 335 | 335 | 335 | 4,000 |
2005/05/19 | 335 | 340 | 330 | 335 | 71,000 |
2005/05/18 | 335 | 336 | 333 | 333 | 9,000 |
2005/05/17 | 336 | 345 | 336 | 340 | 16,000 |
2005/05/16 | 341 | 344 | 340 | 340 | 13,000 |
2005/05/13 | 340 | 340 | 335 | 337 | 6,000 |
2005/05/12 | 338 | 340 | 338 | 340 | 7,000 |
2005/05/11 | 340 | 340 | 340 | 340 | 3,000 |
2005/05/10 | 336 | 336 | 336 | 336 | 1,000 |
2005/05/09 | 335 | 335 | 333 | 333 | 3,000 |
2005/05/06 | 360 | 360 | 350 | 350 | 16,000 |
2005/05/02 | 355 | 360 | 355 | 360 | 10,000 |
2005/04/28 | 358 | 364 | 350 | 355 | 48,000 |
2005/04/27 | 351 | 355 | 350 | 351 | 21,000 |
2005/04/26 | 350 | 350 | 350 | 350 | 7,000 |
2005/04/25 | 355 | 356 | 355 | 355 | 30,000 |
2005/04/22 | 352 | 360 | 350 | 355 | 88,000 |
2005/04/21 | 350 | 355 | 348 | 350 | 94,000 |
2005/04/20 | 346 | 351 | 346 | 351 | 117,000 |
2005/04/19 | 335 | 345 | 335 | 342 | 57,000 |
2005/04/18 | 325 | 352 | 325 | 332 | 40,000 |
2005/04/15 | 331 | 332 | 331 | 332 | 6,000 |
2005/04/14 | 344 | 344 | 336 | 340 | 45,000 |
2005/04/13 | 325 | 345 | 325 | 337 | 33,000 |
2005/04/12 | 320 | 320 | 320 | 320 | 8,000 |
2005/04/11 | 317 | 337 | 317 | 322 | 13,000 |
2005/04/08 | 320 | 326 | 320 | 326 | 2,000 |
2005/04/07 | 320 | 329 | 320 | 320 | 7,000 |
2005/04/06 | 320 | 320 | 320 | 320 | 1,000 |
2005/04/05 | 320 | 320 | 320 | 320 | 3,000 |
2005/04/04 | 325 | 325 | 316 | 316 | 10,000 |
2005/04/01 | 311 | 317 | 311 | 315 | 13,000 |
2005/03/31 | 321 | 322 | 321 | 321 | 6,000 |
2005/03/30 | 337 | 337 | 330 | 330 | 11,000 |
2005/03/29 | 338 | 345 | 338 | 339 | 15,000 |
2005/03/28 | 345 | 345 | 340 | 340 | 20,000 |
2005/03/25 | 345 | 345 | 342 | 342 | 4,000 |
2005/03/24 | 345 | 345 | 340 | 345 | 10,000 |
2005/03/23 | 342 | 345 | 341 | 345 | 6,000 |
2005/03/22 | 347 | 347 | 340 | 340 | 10,000 |
2005/03/18 | 330 | 337 | 330 | 337 | 42,000 |
2005/03/17 | 335 | 335 | 330 | 330 | 26,000 |
2005/03/16 | 348 | 348 | 335 | 335 | 60,000 |
2005/03/15 | 349 | 355 | 345 | 345 | 42,000 |
2005/03/14 | 349 | 350 | 347 | 349 | 15,000 |
2005/03/11 | 350 | 355 | 349 | 349 | 55,000 |
2005/03/10 | 349 | 349 | 340 | 349 | 88,000 |
2005/03/09 | 347 | 355 | 346 | 347 | 93,000 |
2005/03/08 | 341 | 347 | 341 | 343 | 40,000 |
2005/03/07 | 345 | 345 | 342 | 345 | 26,000 |
2005/03/04 | 336 | 340 | 336 | 340 | 7,000 |
2005/03/03 | 337 | 338 | 336 | 338 | 12,000 |
2005/03/02 | 340 | 345 | 336 | 336 | 24,000 |
2005/03/01 | 338 | 340 | 335 | 336 | 26,000 |
2005/02/28 | 340 | 340 | 334 | 334 | 15,000 |
2005/02/25 | 331 | 332 | 330 | 330 | 12,000 |
2005/02/24 | 330 | 330 | 330 | 330 | 3,000 |
2005/02/23 | 330 | 330 | 329 | 330 | 6,000 |
2005/02/22 | 335 | 335 | 330 | 330 | 16,000 |
2005/02/21 | 335 | 339 | 334 | 336 | 30,000 |
2005/02/18 | 340 | 340 | 329 | 332 | 43,000 |
2005/02/17 | 340 | 340 | 340 | 340 | 6,000 |
2005/02/16 | 345 | 345 | 345 | 345 | 9,000 |
2005/02/15 | 350 | 350 | 345 | 345 | 19,000 |
2005/02/14 | 348 | 351 | 345 | 349 | 22,000 |
2005/02/10 | 350 | 350 | 345 | 345 | 3,000 |
2005/02/08 | 345 | 348 | 342 | 348 | 7,000 |
2005/02/07 | 345 | 345 | 345 | 345 | 9,000 |
2005/02/04 | 333 | 339 | 333 | 339 | 5,000 |
2005/02/03 | 330 | 333 | 330 | 333 | 7,000 |
2005/02/02 | 326 | 330 | 326 | 330 | 3,000 |
2005/02/01 | 321 | 325 | 321 | 325 | 6,000 |
2005/01/31 | 324 | 324 | 315 | 319 | 4,000 |
2005/01/28 | 340 | 340 | 320 | 320 | 6,000 |
2005/01/27 | 326 | 335 | 325 | 325 | 4,000 |
2005/01/26 | 335 | 335 | 308 | 323 | 8,000 |
2005/01/25 | 338 | 338 | 333 | 333 | 9,000 |
2005/01/24 | 335 | 335 | 335 | 335 | 5,000 |
2005/01/21 | 335 | 335 | 335 | 335 | 1,000 |
2005/01/20 | 345 | 345 | 330 | 332 | 7,000 |
2005/01/19 | 350 | 350 | 350 | 350 | 3,000 |
2005/01/18 | 350 | 355 | 350 | 355 | 8,000 |
2005/01/17 | 340 | 355 | 340 | 355 | 11,000 |
2005/01/14 | 335 | 335 | 335 | 335 | 2,000 |
2005/01/13 | 335 | 336 | 329 | 335 | 17,000 |
2005/01/12 | 306 | 315 | 306 | 315 | 5,000 |
2005/01/11 | 304 | 304 | 303 | 303 | 6,000 |
2005/01/07 | 303 | 303 | 303 | 303 | 3,000 |
2005/01/06 | 302 | 302 | 302 | 302 | 1,000 |
2005/01/04 | 302 | 303 | 302 | 303 | 3,000 |