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 |
---|---|---|---|---|---|
2007/12/28 | 275 | 275 | 275 | 275 | 2,000 |
2007/12/27 | 271 | 271 | 270 | 270 | 3,000 |
2007/12/26 | 270 | 270 | 270 | 270 | 2,000 |
2007/12/25 | 263 | 263 | 255 | 255 | 7,000 |
2007/12/21 | 251 | 261 | 251 | 261 | 8,000 |
2007/12/20 | 270 | 270 | 270 | 270 | 6,000 |
2007/12/19 | 279 | 280 | 272 | 272 | 19,000 |
2007/12/17 | 279 | 279 | 277 | 277 | 3,000 |
2007/12/14 | 280 | 280 | 280 | 280 | 22,000 |
2007/12/13 | 280 | 280 | 280 | 280 | 2,000 |
2007/12/12 | 280 | 282 | 280 | 281 | 17,000 |
2007/12/11 | 278 | 278 | 278 | 278 | 2,000 |
2007/12/10 | 270 | 280 | 270 | 280 | 13,000 |
2007/12/06 | 282 | 282 | 282 | 282 | 2,000 |
2007/12/05 | 280 | 282 | 280 | 282 | 9,000 |
2007/12/04 | 270 | 281 | 270 | 281 | 11,000 |
2007/12/03 | 275 | 275 | 275 | 275 | 2,000 |
2007/11/28 | 280 | 280 | 280 | 280 | 4,000 |
2007/11/27 | 280 | 281 | 280 | 280 | 10,000 |
2007/11/26 | 275 | 280 | 275 | 280 | 12,000 |
2007/11/22 | 284 | 284 | 255 | 270 | 9,000 |
2007/11/21 | 274 | 281 | 274 | 280 | 13,000 |
2007/11/20 | 278 | 278 | 271 | 271 | 4,000 |
2007/11/16 | 274 | 281 | 274 | 281 | 2,000 |
2007/11/15 | 279 | 280 | 277 | 277 | 13,000 |
2007/11/14 | 275 | 279 | 275 | 279 | 13,000 |
2007/11/13 | 275 | 275 | 274 | 274 | 8,000 |
2007/11/12 | 272 | 277 | 260 | 275 | 13,000 |
2007/11/09 | 277 | 277 | 277 | 277 | 2,000 |
2007/11/08 | 262 | 275 | 262 | 275 | 5,000 |
2007/11/07 | 277 | 277 | 277 | 277 | 1,000 |
2007/11/06 | 279 | 279 | 275 | 275 | 13,000 |
2007/11/05 | 277 | 280 | 275 | 275 | 16,000 |
2007/11/02 | 275 | 275 | 275 | 275 | 2,000 |
2007/11/01 | 273 | 273 | 266 | 273 | 7,000 |
2007/10/31 | 271 | 271 | 271 | 271 | 1,000 |
2007/10/30 | 270 | 270 | 270 | 270 | 2,000 |
2007/10/29 | 261 | 275 | 261 | 266 | 12,000 |
2007/10/26 | 278 | 278 | 273 | 275 | 13,000 |
2007/10/25 | 280 | 280 | 268 | 268 | 9,000 |
2007/10/24 | 275 | 276 | 275 | 276 | 27,000 |
2007/10/23 | 269 | 273 | 269 | 273 | 9,000 |
2007/10/22 | 267 | 268 | 267 | 268 | 10,000 |
2007/10/19 | 268 | 268 | 268 | 268 | 3,000 |
2007/10/18 | 269 | 269 | 269 | 269 | 11,000 |
2007/10/17 | 263 | 264 | 245 | 245 | 9,000 |
2007/10/16 | 244 | 244 | 244 | 244 | 3,000 |
2007/10/15 | 258 | 258 | 238 | 238 | 3,000 |
2007/10/12 | 255 | 255 | 255 | 255 | 5,000 |
2007/10/11 | 249 | 249 | 249 | 249 | 3,000 |
2007/10/10 | 245 | 245 | 245 | 245 | 1,000 |
2007/10/09 | 245 | 245 | 245 | 245 | 1,000 |
2007/10/05 | 241 | 241 | 240 | 240 | 4,000 |
2007/10/04 | 240 | 240 | 240 | 240 | 1,000 |
2007/10/03 | 238 | 240 | 238 | 240 | 4,000 |
2007/10/01 | 231 | 231 | 230 | 230 | 2,000 |
2007/09/28 | 235 | 235 | 235 | 235 | 5,000 |
2007/09/27 | 236 | 236 | 236 | 236 | 2,000 |
2007/09/26 | 245 | 245 | 230 | 230 | 4,000 |
2007/09/25 | 255 | 255 | 255 | 255 | 3,000 |
2007/09/21 | 250 | 250 | 250 | 250 | 2,000 |
2007/09/20 | 250 | 250 | 250 | 250 | 1,000 |
2007/09/19 | 241 | 250 | 241 | 250 | 7,000 |
2007/09/18 | 249 | 249 | 249 | 249 | 1,000 |
2007/09/13 | 241 | 241 | 241 | 241 | 1,000 |
2007/09/12 | 250 | 250 | 238 | 238 | 6,000 |
2007/09/11 | 250 | 250 | 250 | 250 | 2,000 |
2007/09/10 | 250 | 250 | 245 | 245 | 6,000 |
2007/09/07 | 273 | 273 | 252 | 252 | 9,000 |
2007/09/05 | 265 | 275 | 265 | 275 | 6,000 |
2007/09/04 | 255 | 260 | 255 | 260 | 6,000 |
2007/09/03 | 255 | 255 | 255 | 255 | 1,000 |
2007/08/31 | 255 | 255 | 252 | 252 | 2,000 |
2007/08/30 | 255 | 260 | 251 | 251 | 4,000 |
2007/08/29 | 251 | 260 | 251 | 257 | 5,000 |
2007/08/28 | 271 | 271 | 266 | 266 | 2,000 |
2007/08/27 | 276 | 276 | 275 | 275 | 2,000 |
2007/08/24 | 277 | 277 | 275 | 275 | 6,000 |
2007/08/23 | 270 | 270 | 270 | 270 | 2,000 |
2007/08/22 | 270 | 270 | 270 | 270 | 1,000 |
2007/08/21 | 265 | 270 | 264 | 270 | 18,000 |
2007/08/20 | 260 | 260 | 260 | 260 | 2,000 |
2007/08/16 | 260 | 260 | 260 | 260 | 1,000 |
2007/08/15 | 256 | 260 | 256 | 260 | 4,000 |
2007/08/13 | 274 | 274 | 271 | 271 | 2,000 |
2007/08/09 | 283 | 283 | 275 | 275 | 6,000 |
2007/08/08 | 280 | 281 | 275 | 281 | 6,000 |
2007/08/07 | 281 | 281 | 277 | 277 | 4,000 |
2007/08/06 | 285 | 285 | 275 | 280 | 6,000 |
2007/08/03 | 283 | 283 | 283 | 283 | 1,000 |
2007/08/02 | 280 | 282 | 276 | 282 | 7,000 |
2007/08/01 | 282 | 282 | 282 | 282 | 1,000 |
2007/07/31 | 280 | 280 | 280 | 280 | 1,000 |
2007/07/30 | 275 | 281 | 274 | 275 | 4,000 |
2007/07/27 | 281 | 281 | 276 | 278 | 10,000 |
2007/07/26 | 280 | 280 | 280 | 280 | 4,000 |
2007/07/25 | 282 | 282 | 280 | 280 | 6,000 |
2007/07/24 | 281 | 282 | 275 | 282 | 11,000 |
2007/07/23 | 281 | 281 | 267 | 280 | 15,000 |
2007/07/20 | 281 | 281 | 280 | 281 | 11,000 |
2007/07/19 | 281 | 281 | 281 | 281 | 3,000 |
2007/07/18 | 275 | 280 | 275 | 280 | 4,000 |
2007/07/17 | 280 | 280 | 279 | 279 | 3,000 |
2007/07/13 | 279 | 279 | 279 | 279 | 1,000 |
2007/07/12 | 281 | 281 | 276 | 278 | 4,000 |
2007/07/11 | 279 | 282 | 279 | 281 | 17,000 |
2007/07/10 | 280 | 280 | 275 | 275 | 2,000 |
2007/07/09 | 280 | 280 | 275 | 275 | 10,000 |
2007/07/06 | 279 | 280 | 279 | 280 | 7,000 |
2007/07/05 | 279 | 279 | 275 | 275 | 2,000 |
2007/07/04 | 275 | 276 | 275 | 276 | 11,000 |
2007/07/03 | 275 | 275 | 275 | 275 | 1,000 |
2007/07/02 | 275 | 275 | 275 | 275 | 4,000 |
2007/06/29 | 282 | 282 | 275 | 275 | 2,000 |
2007/06/28 | 282 | 282 | 281 | 281 | 4,000 |
2007/06/27 | 282 | 282 | 282 | 282 | 1,000 |
2007/06/26 | 280 | 280 | 275 | 280 | 12,000 |
2007/06/25 | 280 | 280 | 280 | 280 | 4,000 |
2007/06/22 | 278 | 279 | 278 | 279 | 6,000 |
2007/06/21 | 278 | 278 | 273 | 273 | 7,000 |
2007/06/20 | 280 | 280 | 278 | 278 | 4,000 |
2007/06/19 | 277 | 277 | 273 | 273 | 19,000 |
2007/06/18 | 275 | 275 | 260 | 265 | 12,000 |
2007/06/15 | 277 | 277 | 272 | 275 | 10,000 |
2007/06/14 | 277 | 277 | 272 | 272 | 4,000 |
2007/06/13 | 278 | 278 | 272 | 272 | 3,000 |
2007/06/12 | 276 | 276 | 276 | 276 | 9,000 |
2007/06/11 | 272 | 272 | 272 | 272 | 1,000 |
2007/06/08 | 272 | 272 | 272 | 272 | 2,000 |
2007/06/07 | 277 | 277 | 267 | 267 | 6,000 |
2007/06/06 | 274 | 274 | 274 | 274 | 1,000 |
2007/06/05 | 275 | 275 | 269 | 269 | 2,000 |
2007/06/04 | 271 | 272 | 271 | 272 | 2,000 |
2007/06/01 | 272 | 273 | 270 | 271 | 15,000 |
2007/05/31 | 273 | 273 | 267 | 267 | 3,000 |
2007/05/30 | 273 | 273 | 265 | 268 | 12,000 |
2007/05/29 | 273 | 273 | 273 | 273 | 3,000 |
2007/05/28 | 265 | 269 | 265 | 269 | 9,000 |
2007/05/25 | 275 | 275 | 266 | 271 | 11,000 |
2007/05/24 | 273 | 273 | 273 | 273 | 1,000 |
2007/05/23 | 268 | 268 | 268 | 268 | 1,000 |
2007/05/22 | 270 | 280 | 263 | 263 | 28,000 |
2007/05/21 | 282 | 282 | 280 | 280 | 4,000 |
2007/05/18 | 279 | 282 | 279 | 282 | 8,000 |
2007/05/17 | 279 | 279 | 279 | 279 | 1,000 |
2007/05/16 | 280 | 282 | 279 | 282 | 25,000 |
2007/05/15 | 280 | 280 | 280 | 280 | 1,000 |
2007/05/14 | 279 | 280 | 279 | 280 | 6,000 |
2007/05/11 | 283 | 283 | 269 | 280 | 8,000 |
2007/05/10 | 284 | 285 | 276 | 279 | 20,000 |
2007/05/09 | 255 | 259 | 255 | 259 | 2,000 |
2007/05/08 | 255 | 255 | 255 | 255 | 3,000 |
2007/05/07 | 251 | 251 | 251 | 251 | 2,000 |
2007/05/02 | 251 | 251 | 251 | 251 | 1,000 |
2007/04/27 | 255 | 255 | 250 | 250 | 19,000 |
2007/04/26 | 255 | 255 | 250 | 250 | 2,000 |
2007/04/25 | 268 | 268 | 258 | 258 | 7,000 |
2007/04/24 | 260 | 261 | 260 | 260 | 7,000 |
2007/04/23 | 260 | 260 | 260 | 260 | 1,000 |
2007/04/19 | 262 | 262 | 258 | 258 | 3,000 |
2007/04/18 | 265 | 265 | 265 | 265 | 3,000 |
2007/04/17 | 265 | 265 | 265 | 265 | 4,000 |
2007/04/16 | 260 | 263 | 260 | 263 | 2,000 |
2007/04/13 | 260 | 260 | 260 | 260 | 1,000 |
2007/04/12 | 256 | 258 | 256 | 258 | 2,000 |
2007/04/11 | 255 | 255 | 255 | 255 | 4,000 |
2007/04/10 | 265 | 265 | 257 | 260 | 10,000 |
2007/04/09 | 263 | 263 | 262 | 262 | 2,000 |
2007/04/06 | 262 | 262 | 262 | 262 | 2,000 |
2007/04/05 | 265 | 265 | 264 | 265 | 12,000 |
2007/04/02 | 262 | 262 | 262 | 262 | 2,000 |
2007/03/30 | 263 | 263 | 262 | 262 | 3,000 |
2007/03/29 | 262 | 262 | 262 | 262 | 2,000 |
2007/03/28 | 261 | 261 | 261 | 261 | 1,000 |
2007/03/27 | 256 | 267 | 256 | 267 | 3,000 |
2007/03/26 | 265 | 270 | 265 | 269 | 6,000 |
2007/03/23 | 271 | 271 | 268 | 268 | 5,000 |
2007/03/22 | 264 | 264 | 264 | 264 | 2,000 |
2007/03/20 | 265 | 265 | 265 | 265 | 3,000 |
2007/03/19 | 265 | 265 | 265 | 265 | 1,000 |
2007/03/16 | 265 | 265 | 265 | 265 | 4,000 |
2007/03/15 | 258 | 263 | 258 | 263 | 5,000 |
2007/03/14 | 260 | 260 | 255 | 255 | 5,000 |
2007/03/09 | 273 | 273 | 271 | 271 | 4,000 |
2007/03/08 | 274 | 274 | 265 | 270 | 8,000 |
2007/03/07 | 266 | 270 | 266 | 270 | 9,000 |
2007/03/06 | 264 | 264 | 264 | 264 | 4,000 |
2007/03/05 | 265 | 270 | 264 | 264 | 8,000 |
2007/03/02 | 260 | 268 | 260 | 268 | 7,000 |
2007/03/01 | 271 | 271 | 260 | 260 | 7,000 |
2007/02/28 | 260 | 269 | 260 | 269 | 11,000 |
2007/02/27 | 278 | 279 | 273 | 273 | 10,000 |
2007/02/26 | 280 | 280 | 277 | 277 | 9,000 |
2007/02/23 | 277 | 278 | 276 | 278 | 6,000 |
2007/02/22 | 276 | 276 | 275 | 275 | 4,000 |
2007/02/21 | 270 | 279 | 270 | 275 | 12,000 |
2007/02/20 | 270 | 270 | 270 | 270 | 4,000 |
2007/02/19 | 269 | 270 | 268 | 269 | 11,000 |
2007/02/16 | 269 | 269 | 268 | 269 | 5,000 |
2007/02/15 | 265 | 268 | 265 | 268 | 7,000 |
2007/02/14 | 265 | 265 | 265 | 265 | 1,000 |
2007/02/13 | 263 | 265 | 263 | 265 | 2,000 |
2007/02/09 | 270 | 270 | 265 | 268 | 6,000 |
2007/02/08 | 268 | 268 | 268 | 268 | 1,000 |
2007/02/07 | 273 | 273 | 268 | 268 | 4,000 |
2007/02/06 | 274 | 276 | 268 | 273 | 31,000 |
2007/02/02 | 278 | 278 | 266 | 266 | 3,000 |
2007/01/31 | 267 | 267 | 265 | 265 | 2,000 |
2007/01/30 | 268 | 268 | 267 | 267 | 3,000 |
2007/01/29 | 270 | 270 | 266 | 268 | 4,000 |
2007/01/26 | 279 | 279 | 279 | 279 | 2,000 |
2007/01/25 | 282 | 282 | 282 | 282 | 3,000 |
2007/01/24 | 262 | 267 | 262 | 262 | 13,000 |
2007/01/23 | 281 | 281 | 265 | 266 | 7,000 |
2007/01/22 | 285 | 285 | 280 | 280 | 5,000 |
2007/01/19 | 280 | 280 | 280 | 280 | 4,000 |
2007/01/18 | 277 | 277 | 276 | 276 | 5,000 |
2007/01/17 | 275 | 279 | 275 | 275 | 9,000 |
2007/01/16 | 280 | 280 | 277 | 277 | 16,000 |
2007/01/15 | 268 | 291 | 268 | 291 | 21,000 |
2007/01/12 | 268 | 276 | 263 | 273 | 11,000 |
2007/01/11 | 256 | 256 | 253 | 253 | 5,000 |
2007/01/10 | 255 | 256 | 255 | 256 | 4,000 |
2007/01/09 | 255 | 255 | 253 | 253 | 3,000 |
2007/01/04 | 252 | 260 | 252 | 260 | 5,000 |