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 |
|---|---|---|---|---|---|
| 2006/12/29 | 249 | 251 | 249 | 251 | 4,000 |
| 2006/12/28 | 249 | 249 | 246 | 246 | 9,000 |
| 2006/12/27 | 244 | 244 | 244 | 244 | 4,000 |
| 2006/12/26 | 238 | 244 | 238 | 244 | 24,000 |
| 2006/12/25 | 246 | 246 | 245 | 245 | 16,000 |
| 2006/12/22 | 251 | 251 | 248 | 248 | 13,000 |
| 2006/12/21 | 252 | 252 | 250 | 250 | 12,000 |
| 2006/12/20 | 255 | 255 | 250 | 252 | 8,000 |
| 2006/12/19 | 253 | 260 | 250 | 260 | 17,000 |
| 2006/12/18 | 263 | 263 | 251 | 251 | 9,000 |
| 2006/12/15 | 252 | 260 | 250 | 250 | 28,000 |
| 2006/12/14 | 256 | 256 | 252 | 252 | 4,000 |
| 2006/12/13 | 252 | 256 | 252 | 256 | 12,000 |
| 2006/12/11 | 261 | 262 | 261 | 262 | 6,000 |
| 2006/12/08 | 256 | 260 | 256 | 260 | 3,000 |
| 2006/12/06 | 251 | 251 | 250 | 250 | 3,000 |
| 2006/12/05 | 255 | 255 | 255 | 255 | 2,000 |
| 2006/12/04 | 260 | 260 | 260 | 260 | 1,000 |
| 2006/12/01 | 270 | 270 | 265 | 265 | 3,000 |
| 2006/11/30 | 260 | 270 | 260 | 270 | 4,000 |
| 2006/11/29 | 245 | 252 | 235 | 252 | 12,000 |
| 2006/11/28 | 250 | 260 | 247 | 248 | 6,000 |
| 2006/11/24 | 265 | 265 | 260 | 260 | 12,000 |
| 2006/11/22 | 262 | 262 | 260 | 260 | 3,000 |
| 2006/11/21 | 272 | 272 | 261 | 262 | 13,000 |
| 2006/11/20 | 287 | 287 | 287 | 287 | 1,000 |
| 2006/11/16 | 290 | 291 | 290 | 291 | 21,000 |
| 2006/11/15 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/11/14 | 290 | 290 | 282 | 290 | 10,000 |
| 2006/11/13 | 292 | 292 | 292 | 292 | 2,000 |
| 2006/11/10 | 282 | 282 | 282 | 282 | 1,000 |
| 2006/11/09 | 285 | 285 | 281 | 281 | 3,000 |
| 2006/11/08 | 293 | 293 | 285 | 285 | 4,000 |
| 2006/11/06 | 291 | 291 | 285 | 285 | 18,000 |
| 2006/11/01 | 292 | 292 | 279 | 281 | 8,000 |
| 2006/10/31 | 277 | 292 | 277 | 292 | 4,000 |
| 2006/10/30 | 276 | 281 | 276 | 281 | 2,000 |
| 2006/10/27 | 290 | 290 | 286 | 286 | 12,000 |
| 2006/10/26 | 288 | 288 | 285 | 285 | 7,000 |
| 2006/10/25 | 284 | 288 | 284 | 288 | 20,000 |
| 2006/10/24 | 290 | 290 | 275 | 279 | 14,000 |
| 2006/10/23 | 265 | 290 | 265 | 287 | 24,000 |
| 2006/10/20 | 262 | 265 | 262 | 265 | 5,000 |
| 2006/10/19 | 262 | 264 | 261 | 261 | 9,000 |
| 2006/10/18 | 260 | 262 | 260 | 261 | 6,000 |
| 2006/10/17 | 259 | 262 | 259 | 260 | 7,000 |
| 2006/10/16 | 262 | 264 | 262 | 264 | 2,000 |
| 2006/10/13 | 258 | 258 | 258 | 258 | 2,000 |
| 2006/10/12 | 260 | 262 | 258 | 258 | 10,000 |
| 2006/10/11 | 256 | 264 | 255 | 260 | 10,000 |
| 2006/10/10 | 266 | 268 | 260 | 260 | 13,000 |
| 2006/10/06 | 274 | 274 | 271 | 271 | 10,000 |
| 2006/10/05 | 274 | 279 | 274 | 279 | 2,000 |
| 2006/10/03 | 282 | 285 | 280 | 285 | 8,000 |
| 2006/09/29 | 282 | 287 | 282 | 287 | 2,000 |
| 2006/09/27 | 285 | 289 | 285 | 289 | 9,000 |
| 2006/09/26 | 280 | 280 | 280 | 280 | 2,000 |
| 2006/09/25 | 284 | 284 | 280 | 280 | 5,000 |
| 2006/09/22 | 272 | 285 | 272 | 285 | 10,000 |
| 2006/09/21 | 270 | 270 | 270 | 270 | 3,000 |
| 2006/09/20 | 271 | 271 | 271 | 271 | 1,000 |
| 2006/09/19 | 273 | 273 | 273 | 273 | 2,000 |
| 2006/09/15 | 273 | 273 | 270 | 273 | 8,000 |
| 2006/09/14 | 285 | 285 | 273 | 273 | 15,000 |
| 2006/09/13 | 292 | 292 | 286 | 287 | 32,000 |
| 2006/09/12 | 301 | 301 | 297 | 297 | 8,000 |
| 2006/09/11 | 300 | 300 | 300 | 300 | 3,000 |
| 2006/09/08 | 305 | 305 | 298 | 298 | 3,000 |
| 2006/09/07 | 300 | 305 | 300 | 300 | 4,000 |
| 2006/09/06 | 300 | 305 | 300 | 305 | 3,000 |
| 2006/09/05 | 304 | 304 | 303 | 303 | 3,000 |
| 2006/09/04 | 300 | 305 | 300 | 305 | 6,000 |
| 2006/09/01 | 306 | 306 | 306 | 306 | 2,000 |
| 2006/08/31 | 304 | 305 | 304 | 305 | 10,000 |
| 2006/08/30 | 305 | 305 | 304 | 304 | 5,000 |
| 2006/08/29 | 295 | 295 | 295 | 295 | 1,000 |
| 2006/08/28 | 301 | 301 | 301 | 301 | 2,000 |
| 2006/08/25 | 315 | 315 | 301 | 308 | 18,000 |
| 2006/08/24 | 315 | 315 | 306 | 306 | 14,000 |
| 2006/08/23 | 315 | 315 | 314 | 314 | 2,000 |
| 2006/08/22 | 314 | 314 | 305 | 305 | 7,000 |
| 2006/08/21 | 314 | 314 | 314 | 314 | 2,000 |
| 2006/08/18 | 310 | 310 | 310 | 310 | 7,000 |
| 2006/08/17 | 320 | 320 | 311 | 311 | 11,000 |
| 2006/08/16 | 289 | 305 | 289 | 305 | 6,000 |
| 2006/08/15 | 273 | 295 | 272 | 285 | 8,000 |
| 2006/08/14 | 280 | 280 | 275 | 275 | 14,000 |
| 2006/08/11 | 280 | 280 | 274 | 274 | 3,000 |
| 2006/08/10 | 266 | 275 | 266 | 275 | 5,000 |
| 2006/08/09 | 275 | 275 | 265 | 265 | 19,000 |
| 2006/08/08 | 277 | 277 | 275 | 275 | 2,000 |
| 2006/08/07 | 293 | 293 | 286 | 286 | 5,000 |
| 2006/08/04 | 292 | 292 | 292 | 292 | 4,000 |
| 2006/08/03 | 292 | 292 | 292 | 292 | 6,000 |
| 2006/08/02 | 296 | 296 | 292 | 292 | 11,000 |
| 2006/08/01 | 295 | 295 | 295 | 295 | 1,000 |
| 2006/07/28 | 293 | 295 | 293 | 295 | 4,000 |
| 2006/07/27 | 293 | 293 | 292 | 292 | 3,000 |
| 2006/07/26 | 311 | 311 | 292 | 292 | 5,000 |
| 2006/07/25 | 312 | 312 | 312 | 312 | 2,000 |
| 2006/07/24 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/07/21 | 295 | 295 | 295 | 295 | 2,000 |
| 2006/07/20 | 295 | 295 | 291 | 291 | 2,000 |
| 2006/07/19 | 290 | 300 | 290 | 295 | 5,000 |
| 2006/07/18 | 306 | 306 | 295 | 295 | 5,000 |
| 2006/07/13 | 310 | 310 | 310 | 310 | 2,000 |
| 2006/07/12 | 320 | 320 | 310 | 310 | 4,000 |
| 2006/07/11 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/07/10 | 315 | 317 | 315 | 317 | 3,000 |
| 2006/07/07 | 311 | 315 | 310 | 315 | 10,000 |
| 2006/07/06 | 320 | 320 | 298 | 307 | 27,000 |
| 2006/07/05 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/07/04 | 325 | 325 | 320 | 325 | 18,000 |
| 2006/07/03 | 326 | 327 | 325 | 326 | 4,000 |
| 2006/06/30 | 331 | 331 | 325 | 325 | 4,000 |
| 2006/06/29 | 331 | 331 | 331 | 331 | 1,000 |
| 2006/06/28 | 331 | 332 | 331 | 331 | 4,000 |
| 2006/06/27 | 334 | 334 | 324 | 333 | 5,000 |
| 2006/06/26 | 345 | 346 | 344 | 344 | 5,000 |
| 2006/06/22 | 355 | 355 | 355 | 355 | 9,000 |
| 2006/06/21 | 360 | 360 | 350 | 350 | 5,000 |
| 2006/06/20 | 355 | 359 | 350 | 350 | 15,000 |
| 2006/06/19 | 340 | 345 | 340 | 345 | 4,000 |
| 2006/06/16 | 327 | 335 | 327 | 329 | 5,000 |
| 2006/06/14 | 323 | 323 | 320 | 320 | 9,000 |
| 2006/06/13 | 323 | 330 | 323 | 323 | 11,000 |
| 2006/06/12 | 320 | 339 | 320 | 338 | 13,000 |
| 2006/06/09 | 290 | 316 | 290 | 316 | 19,000 |
| 2006/06/08 | 320 | 320 | 295 | 300 | 40,000 |
| 2006/06/07 | 323 | 336 | 320 | 320 | 15,000 |
| 2006/06/06 | 320 | 330 | 320 | 323 | 20,000 |
| 2006/06/05 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/06/02 | 337 | 353 | 337 | 345 | 27,000 |
| 2006/06/01 | 337 | 340 | 337 | 340 | 5,000 |
| 2006/05/31 | 330 | 335 | 330 | 335 | 6,000 |
| 2006/05/30 | 343 | 343 | 330 | 330 | 32,000 |
| 2006/05/29 | 350 | 350 | 343 | 344 | 18,000 |
| 2006/05/26 | 353 | 354 | 347 | 353 | 18,000 |
| 2006/05/25 | 356 | 363 | 353 | 363 | 25,000 |
| 2006/05/24 | 361 | 365 | 356 | 365 | 12,000 |
| 2006/05/23 | 384 | 384 | 365 | 365 | 4,000 |
| 2006/05/22 | 365 | 375 | 365 | 365 | 14,000 |
| 2006/05/19 | 366 | 366 | 360 | 364 | 18,000 |
| 2006/05/18 | 370 | 370 | 352 | 368 | 37,000 |
| 2006/05/17 | 400 | 400 | 383 | 389 | 13,000 |
| 2006/05/16 | 414 | 415 | 400 | 400 | 9,000 |
| 2006/05/15 | 400 | 405 | 400 | 405 | 13,000 |
| 2006/05/12 | 410 | 410 | 405 | 405 | 6,000 |
| 2006/05/11 | 415 | 415 | 410 | 410 | 9,000 |
| 2006/05/10 | 425 | 425 | 415 | 415 | 20,000 |
| 2006/05/09 | 428 | 430 | 427 | 427 | 18,000 |
| 2006/05/08 | 426 | 430 | 426 | 427 | 19,000 |
| 2006/05/02 | 421 | 421 | 416 | 421 | 15,000 |
| 2006/05/01 | 409 | 417 | 409 | 416 | 11,000 |
| 2006/04/28 | 414 | 414 | 404 | 409 | 17,000 |
| 2006/04/27 | 402 | 405 | 401 | 404 | 30,000 |
| 2006/04/26 | 413 | 413 | 405 | 405 | 15,000 |
| 2006/04/25 | 422 | 422 | 413 | 413 | 17,000 |
| 2006/04/24 | 425 | 425 | 420 | 421 | 17,000 |
| 2006/04/21 | 426 | 428 | 420 | 420 | 70,000 |
| 2006/04/20 | 409 | 422 | 408 | 422 | 53,000 |
| 2006/04/19 | 418 | 418 | 406 | 411 | 147,000 |
| 2006/04/18 | 420 | 420 | 408 | 415 | 71,000 |
| 2006/04/17 | 438 | 438 | 416 | 423 | 78,000 |
| 2006/04/14 | 442 | 442 | 423 | 429 | 113,000 |
| 2006/04/13 | 449 | 449 | 440 | 442 | 42,000 |
| 2006/04/12 | 461 | 461 | 442 | 444 | 132,000 |
| 2006/04/11 | 478 | 478 | 463 | 465 | 158,000 |
| 2006/04/10 | 473 | 478 | 461 | 476 | 358,000 |
| 2006/04/07 | 513 | 518 | 505 | 513 | 47,000 |
| 2006/04/06 | 511 | 512 | 508 | 511 | 23,000 |
| 2006/04/05 | 501 | 505 | 501 | 501 | 25,000 |
| 2006/04/04 | 499 | 500 | 497 | 500 | 11,000 |
| 2006/04/03 | 494 | 500 | 494 | 498 | 16,000 |
| 2006/03/31 | 494 | 498 | 492 | 493 | 20,000 |
| 2006/03/30 | 510 | 510 | 490 | 490 | 23,000 |
| 2006/03/29 | 503 | 510 | 501 | 501 | 7,000 |
| 2006/03/28 | 511 | 513 | 501 | 501 | 18,000 |
| 2006/03/27 | 500 | 516 | 500 | 508 | 19,000 |
| 2006/03/24 | 491 | 495 | 489 | 492 | 15,000 |
| 2006/03/23 | 491 | 491 | 485 | 489 | 13,000 |
| 2006/03/22 | 480 | 490 | 475 | 490 | 15,000 |
| 2006/03/20 | 470 | 475 | 470 | 475 | 17,000 |
| 2006/03/17 | 469 | 469 | 460 | 469 | 7,000 |
| 2006/03/16 | 465 | 470 | 460 | 467 | 9,000 |
| 2006/03/15 | 465 | 472 | 465 | 465 | 12,000 |
| 2006/03/14 | 462 | 466 | 460 | 460 | 24,000 |
| 2006/03/13 | 455 | 464 | 454 | 464 | 21,000 |
| 2006/03/10 | 444 | 454 | 439 | 452 | 79,000 |
| 2006/03/09 | 446 | 453 | 446 | 453 | 7,000 |
| 2006/03/08 | 459 | 459 | 451 | 451 | 10,000 |
| 2006/03/07 | 460 | 460 | 460 | 460 | 4,000 |
| 2006/03/03 | 470 | 475 | 461 | 461 | 5,000 |
| 2006/03/02 | 480 | 480 | 470 | 471 | 8,000 |
| 2006/03/01 | 480 | 480 | 465 | 480 | 10,000 |
| 2006/02/28 | 488 | 492 | 485 | 486 | 19,000 |
| 2006/02/27 | 505 | 517 | 487 | 488 | 31,000 |
| 2006/02/24 | 487 | 506 | 487 | 496 | 40,000 |
| 2006/02/23 | 471 | 485 | 471 | 485 | 7,000 |
| 2006/02/22 | 465 | 485 | 464 | 467 | 16,000 |
| 2006/02/21 | 427 | 465 | 427 | 465 | 16,000 |
| 2006/02/20 | 452 | 460 | 432 | 432 | 47,000 |
| 2006/02/17 | 493 | 494 | 462 | 462 | 55,000 |
| 2006/02/16 | 510 | 510 | 495 | 495 | 16,000 |
| 2006/02/15 | 530 | 544 | 512 | 515 | 23,000 |
| 2006/02/14 | 505 | 525 | 487 | 500 | 31,000 |
| 2006/02/13 | 536 | 540 | 501 | 502 | 75,000 |
| 2006/02/10 | 598 | 598 | 535 | 556 | 54,000 |
| 2006/02/09 | 600 | 605 | 581 | 581 | 28,000 |
| 2006/02/08 | 604 | 604 | 590 | 592 | 32,000 |
| 2006/02/07 | 624 | 624 | 600 | 604 | 41,000 |
| 2006/02/06 | 617 | 620 | 608 | 615 | 74,000 |
| 2006/02/03 | 586 | 605 | 585 | 604 | 68,000 |
| 2006/02/02 | 586 | 607 | 586 | 589 | 43,000 |
| 2006/02/01 | 606 | 606 | 587 | 587 | 53,000 |
| 2006/01/31 | 622 | 639 | 605 | 606 | 98,000 |
| 2006/01/30 | 618 | 628 | 607 | 620 | 218,000 |
| 2006/01/27 | 556 | 638 | 556 | 638 | 312,000 |
| 2006/01/26 | 565 | 567 | 551 | 555 | 109,000 |
| 2006/01/25 | 559 | 575 | 544 | 545 | 166,000 |
| 2006/01/24 | 504 | 544 | 504 | 539 | 122,000 |
| 2006/01/23 | 495 | 520 | 495 | 500 | 68,000 |
| 2006/01/20 | 514 | 515 | 480 | 495 | 26,000 |
| 2006/01/19 | 465 | 506 | 465 | 499 | 64,000 |
| 2006/01/18 | 494 | 494 | 445 | 475 | 84,000 |
| 2006/01/17 | 530 | 544 | 519 | 519 | 126,000 |
| 2006/01/16 | 515 | 540 | 505 | 530 | 75,000 |
| 2006/01/13 | 508 | 517 | 502 | 515 | 85,000 |
| 2006/01/12 | 475 | 512 | 475 | 498 | 107,000 |
| 2006/01/11 | 480 | 480 | 465 | 471 | 22,000 |
| 2006/01/10 | 469 | 476 | 467 | 476 | 47,000 |
| 2006/01/06 | 444 | 470 | 444 | 461 | 46,000 |
| 2006/01/05 | 447 | 459 | 447 | 453 | 21,000 |
| 2006/01/04 | 447 | 447 | 447 | 447 | 1,000 |