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 |
---|---|---|---|---|---|
2009/12/30 | 107 | 107 | 100 | 103 | 3,000 |
2009/12/25 | 118 | 118 | 105 | 105 | 11,000 |
2009/12/24 | 118 | 118 | 115 | 115 | 2,000 |
2009/12/22 | 114 | 115 | 110 | 110 | 4,000 |
2009/12/18 | 119 | 119 | 119 | 119 | 6,000 |
2009/12/15 | 100 | 100 | 100 | 100 | 3,000 |
2009/12/14 | 101 | 101 | 101 | 101 | 1,000 |
2009/12/08 | 101 | 101 | 101 | 101 | 1,000 |
2009/12/07 | 100 | 100 | 100 | 100 | 2,000 |
2009/12/04 | 105 | 105 | 105 | 105 | 1,000 |
2009/12/03 | 105 | 105 | 105 | 105 | 28,000 |
2009/12/02 | 105 | 105 | 105 | 105 | 7,000 |
2009/12/01 | 105 | 105 | 105 | 105 | 1,000 |
2009/11/30 | 111 | 120 | 111 | 120 | 8,000 |
2009/11/27 | 100 | 100 | 100 | 100 | 1,000 |
2009/11/26 | 101 | 101 | 101 | 101 | 1,000 |
2009/11/25 | 112 | 112 | 112 | 112 | 8,000 |
2009/11/24 | 115 | 115 | 113 | 113 | 2,000 |
2009/11/20 | 100 | 100 | 100 | 100 | 1,000 |
2009/11/19 | 100 | 100 | 100 | 100 | 1,000 |
2009/11/18 | 101 | 101 | 100 | 100 | 3,000 |
2009/11/11 | 107 | 107 | 107 | 107 | 1,000 |
2009/11/10 | 110 | 110 | 110 | 110 | 1,000 |
2009/11/02 | 114 | 114 | 114 | 114 | 2,000 |
2009/10/29 | 110 | 110 | 110 | 110 | 2,000 |
2009/10/28 | 112 | 112 | 112 | 112 | 1,000 |
2009/10/27 | 112 | 112 | 112 | 112 | 1,000 |
2009/10/23 | 118 | 118 | 111 | 111 | 9,000 |
2009/10/22 | 120 | 120 | 118 | 118 | 4,000 |
2009/10/21 | 120 | 120 | 120 | 120 | 2,000 |
2009/10/19 | 118 | 118 | 118 | 118 | 5,000 |
2009/10/16 | 118 | 118 | 118 | 118 | 1,000 |
2009/10/15 | 120 | 122 | 120 | 122 | 7,000 |
2009/09/25 | 122 | 122 | 122 | 122 | 8,000 |
2009/09/24 | 123 | 123 | 123 | 123 | 3,000 |
2009/09/18 | 121 | 121 | 121 | 121 | 1,000 |
2009/09/17 | 117 | 117 | 116 | 116 | 4,000 |
2009/09/15 | 115 | 115 | 115 | 115 | 1,000 |
2009/09/14 | 115 | 115 | 115 | 115 | 2,000 |
2009/09/11 | 112 | 112 | 112 | 112 | 1,000 |
2009/09/10 | 115 | 115 | 115 | 115 | 3,000 |
2009/09/09 | 115 | 116 | 115 | 115 | 3,000 |
2009/09/02 | 130 | 130 | 130 | 130 | 1,000 |
2009/08/28 | 120 | 120 | 120 | 120 | 2,000 |
2009/08/25 | 127 | 127 | 127 | 127 | 7,000 |
2009/08/24 | 129 | 129 | 129 | 129 | 4,000 |
2009/08/21 | 126 | 126 | 126 | 126 | 1,000 |
2009/08/19 | 119 | 119 | 119 | 119 | 1,000 |
2009/08/17 | 124 | 124 | 124 | 124 | 1,000 |
2009/08/14 | 125 | 125 | 125 | 125 | 1,000 |
2009/08/13 | 113 | 118 | 113 | 118 | 2,000 |
2009/08/12 | 118 | 118 | 117 | 117 | 3,000 |
2009/08/11 | 115 | 117 | 115 | 116 | 11,000 |
2009/08/07 | 129 | 129 | 119 | 120 | 13,000 |
2009/08/06 | 137 | 137 | 112 | 114 | 187,000 |
2009/07/24 | 125 | 130 | 125 | 130 | 19,000 |
2009/07/23 | 144 | 144 | 119 | 120 | 13,000 |
2009/07/22 | 124 | 124 | 124 | 124 | 1,000 |
2009/07/16 | 124 | 124 | 124 | 124 | 2,000 |
2009/07/13 | 129 | 129 | 129 | 129 | 2,000 |
2009/07/10 | 130 | 134 | 129 | 134 | 7,000 |
2009/07/07 | 150 | 150 | 150 | 150 | 1,000 |
2009/06/30 | 151 | 151 | 150 | 150 | 4,000 |
2009/06/26 | 160 | 160 | 160 | 160 | 2,000 |
2009/06/25 | 155 | 155 | 155 | 155 | 10,000 |
2009/06/24 | 143 | 145 | 143 | 145 | 4,000 |
2009/06/23 | 140 | 141 | 140 | 141 | 3,000 |
2009/06/22 | 140 | 140 | 140 | 140 | 1,000 |
2009/06/17 | 138 | 138 | 132 | 132 | 2,000 |
2009/06/12 | 135 | 135 | 135 | 135 | 5,000 |
2009/06/11 | 130 | 130 | 130 | 130 | 1,000 |
2009/06/08 | 135 | 135 | 135 | 135 | 1,000 |
2009/06/03 | 125 | 130 | 125 | 130 | 9,000 |
2009/06/02 | 128 | 128 | 128 | 128 | 1,000 |
2009/06/01 | 127 | 127 | 127 | 127 | 1,000 |
2009/05/27 | 129 | 129 | 129 | 129 | 1,000 |
2009/05/25 | 133 | 134 | 133 | 134 | 9,000 |
2009/05/22 | 125 | 125 | 121 | 125 | 3,000 |
2009/05/20 | 105 | 105 | 100 | 100 | 7,000 |
2009/05/19 | 105 | 105 | 105 | 105 | 1,000 |
2009/05/15 | 100 | 100 | 100 | 100 | 1,000 |
2009/05/14 | 105 | 105 | 103 | 103 | 2,000 |
2009/05/08 | 98 | 98 | 98 | 98 | 1,000 |
2009/05/07 | 108 | 108 | 108 | 108 | 1,000 |
2009/04/24 | 112 | 112 | 112 | 112 | 10,000 |
2009/04/23 | 98 | 102 | 98 | 102 | 2,000 |
2009/04/22 | 95 | 97 | 95 | 97 | 3,000 |
2009/04/21 | 88 | 95 | 88 | 95 | 6,000 |
2009/04/20 | 89 | 90 | 89 | 90 | 3,000 |
2009/04/17 | 90 | 90 | 90 | 90 | 4,000 |
2009/04/16 | 86 | 92 | 86 | 90 | 5,000 |
2009/04/15 | 92 | 93 | 84 | 84 | 13,000 |
2009/04/13 | 100 | 100 | 100 | 100 | 3,000 |
2009/04/09 | 100 | 100 | 100 | 100 | 2,000 |
2009/04/08 | 100 | 100 | 100 | 100 | 1,000 |
2009/04/07 | 100 | 100 | 100 | 100 | 2,000 |
2009/04/03 | 105 | 105 | 100 | 100 | 3,000 |
2009/04/02 | 95 | 102 | 88 | 102 | 16,000 |
2009/04/01 | 95 | 123 | 95 | 120 | 6,000 |
2009/03/26 | 96 | 96 | 96 | 96 | 1,000 |
2009/03/25 | 100 | 100 | 98 | 98 | 11,000 |
2009/03/24 | 94 | 94 | 91 | 91 | 13,000 |
2009/03/23 | 94 | 94 | 94 | 94 | 1,000 |
2009/03/19 | 85 | 85 | 85 | 85 | 1,000 |
2009/03/18 | 80 | 90 | 80 | 90 | 2,000 |
2009/03/16 | 80 | 80 | 80 | 80 | 1,000 |
2009/03/13 | 80 | 80 | 80 | 80 | 1,000 |
2009/03/04 | 80 | 80 | 80 | 80 | 1,000 |
2009/03/02 | 79 | 80 | 79 | 80 | 13,000 |
2009/02/25 | 88 | 88 | 88 | 88 | 10,000 |
2009/02/24 | 81 | 81 | 81 | 81 | 2,000 |
2009/02/23 | 81 | 81 | 81 | 81 | 1,000 |
2009/02/20 | 81 | 85 | 81 | 85 | 103,000 |
2009/02/19 | 88 | 88 | 83 | 85 | 56,000 |
2009/02/18 | 87 | 87 | 87 | 87 | 1,000 |
2009/02/17 | 90 | 90 | 87 | 87 | 5,000 |
2009/02/13 | 91 | 91 | 91 | 91 | 1,000 |
2009/02/12 | 91 | 91 | 91 | 91 | 1,000 |
2009/02/09 | 94 | 94 | 94 | 94 | 4,000 |
2009/02/05 | 95 | 95 | 95 | 95 | 4,000 |
2009/02/04 | 95 | 95 | 95 | 95 | 11,000 |
2009/02/03 | 100 | 100 | 95 | 95 | 6,000 |
2009/02/02 | 106 | 106 | 105 | 105 | 6,000 |
2009/01/30 | 99 | 105 | 99 | 105 | 3,000 |
2009/01/23 | 130 | 130 | 127 | 127 | 9,000 |
2009/01/22 | 119 | 119 | 119 | 119 | 1,000 |
2009/01/15 | 100 | 100 | 100 | 100 | 1,000 |
2009/01/14 | 100 | 100 | 100 | 100 | 7,000 |
2009/01/13 | 100 | 100 | 100 | 100 | 2,000 |
2009/01/09 | 110 | 110 | 109 | 109 | 2,000 |
2009/01/08 | 114 | 114 | 114 | 114 | 1,000 |