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 |
---|---|---|---|---|---|
2015/12/30 | 192 | 193 | 188 | 188 | 31,000 |
2015/12/29 | 189 | 198 | 189 | 193 | 46,000 |
2015/12/28 | 190 | 194 | 183 | 193 | 126,000 |
2015/12/25 | 207 | 209 | 189 | 190 | 244,000 |
2015/12/24 | 214 | 214 | 202 | 206 | 167,000 |
2015/12/22 | 204 | 214 | 201 | 214 | 222,000 |
2015/12/21 | 204 | 206 | 198 | 204 | 100,000 |
2015/12/18 | 200 | 213 | 200 | 204 | 393,000 |
2015/12/17 | 212 | 214 | 201 | 205 | 503,000 |
2015/12/16 | 194 | 211 | 194 | 210 | 1,068,000 |
2015/12/15 | 202 | 203 | 187 | 187 | 284,000 |
2015/12/14 | 194 | 200 | 186 | 199 | 220,000 |
2015/12/11 | 202 | 202 | 196 | 198 | 199,000 |
2015/12/10 | 198 | 201 | 195 | 201 | 210,000 |
2015/12/09 | 194 | 198 | 192 | 197 | 196,000 |
2015/12/08 | 198 | 204 | 189 | 192 | 505,000 |
2015/12/07 | 189 | 217 | 185 | 196 | 2,621,000 |
2015/12/04 | 179 | 184 | 179 | 184 | 298,000 |
2015/12/03 | 178 | 184 | 175 | 183 | 341,000 |
2015/12/02 | 174 | 180 | 174 | 178 | 129,000 |
2015/12/01 | 175 | 176 | 175 | 175 | 26,000 |
2015/11/30 | 175 | 177 | 174 | 176 | 22,000 |
2015/11/27 | 175 | 175 | 173 | 174 | 33,000 |
2015/11/26 | 176 | 179 | 173 | 175 | 111,000 |
2015/11/25 | 178 | 181 | 178 | 178 | 49,000 |
2015/11/24 | 174 | 180 | 173 | 179 | 151,000 |
2015/11/20 | 172 | 175 | 171 | 174 | 34,000 |
2015/11/19 | 173 | 176 | 173 | 174 | 162,000 |
2015/11/18 | 174 | 176 | 172 | 172 | 52,000 |
2015/11/17 | 168 | 178 | 168 | 174 | 158,000 |
2015/11/16 | 167 | 168 | 167 | 168 | 5,000 |
2015/11/13 | 168 | 169 | 166 | 169 | 37,000 |
2015/11/12 | 169 | 169 | 166 | 167 | 26,000 |
2015/11/11 | 166 | 169 | 166 | 168 | 30,000 |
2015/11/10 | 169 | 171 | 167 | 168 | 44,000 |
2015/11/09 | 171 | 172 | 169 | 169 | 76,000 |
2015/11/06 | 177 | 177 | 166 | 171 | 347,000 |
2015/11/05 | 166 | 175 | 165 | 174 | 272,000 |
2015/11/04 | 167 | 169 | 165 | 166 | 94,000 |
2015/11/02 | 170 | 172 | 167 | 167 | 68,000 |
2015/10/30 | 172 | 173 | 168 | 172 | 77,000 |
2015/10/29 | 169 | 173 | 168 | 172 | 155,000 |
2015/10/28 | 164 | 168 | 164 | 168 | 90,000 |
2015/10/27 | 166 | 167 | 163 | 165 | 71,000 |
2015/10/26 | 167 | 168 | 166 | 166 | 74,000 |
2015/10/23 | 168 | 170 | 165 | 166 | 111,000 |
2015/10/22 | 165 | 168 | 165 | 167 | 15,000 |
2015/10/21 | 166 | 166 | 163 | 165 | 46,000 |
2015/10/20 | 167 | 167 | 165 | 166 | 19,000 |
2015/10/19 | 168 | 170 | 165 | 166 | 182,000 |
2015/10/16 | 169 | 169 | 165 | 168 | 94,000 |
2015/10/15 | 168 | 170 | 168 | 169 | 25,000 |
2015/10/14 | 168 | 169 | 168 | 169 | 13,000 |
2015/10/13 | 166 | 169 | 166 | 168 | 29,000 |
2015/10/09 | 166 | 168 | 165 | 167 | 63,000 |
2015/10/08 | 169 | 171 | 163 | 166 | 171,000 |
2015/10/07 | 169 | 171 | 165 | 168 | 109,000 |
2015/10/06 | 176 | 177 | 165 | 169 | 325,000 |
2015/10/05 | 169 | 178 | 169 | 173 | 202,000 |
2015/10/02 | 168 | 170 | 165 | 169 | 37,000 |
2015/10/01 | 172 | 173 | 168 | 170 | 41,000 |
2015/09/30 | 168 | 171 | 168 | 170 | 20,000 |
2015/09/29 | 172 | 172 | 165 | 168 | 26,000 |
2015/09/28 | 168 | 175 | 168 | 170 | 20,000 |
2015/09/25 | 168 | 174 | 168 | 171 | 29,000 |
2015/09/24 | 165 | 168 | 160 | 168 | 38,000 |
2015/09/18 | 168 | 172 | 165 | 165 | 102,000 |
2015/09/17 | 168 | 171 | 168 | 171 | 26,000 |
2015/09/16 | 170 | 175 | 168 | 170 | 97,000 |
2015/09/15 | 174 | 176 | 171 | 171 | 9,000 |
2015/09/14 | 178 | 179 | 170 | 173 | 35,000 |
2015/09/11 | 172 | 177 | 172 | 176 | 17,000 |
2015/09/10 | 171 | 173 | 170 | 171 | 10,000 |
2015/09/09 | 169 | 174 | 169 | 174 | 89,000 |
2015/09/08 | 166 | 169 | 165 | 166 | 23,000 |
2015/09/07 | 158 | 168 | 158 | 163 | 74,000 |
2015/09/04 | 170 | 173 | 165 | 168 | 61,000 |
2015/09/03 | 175 | 176 | 172 | 174 | 12,000 |
2015/09/02 | 177 | 181 | 174 | 174 | 80,000 |
2015/09/01 | 177 | 185 | 176 | 176 | 64,000 |
2015/08/31 | 179 | 182 | 175 | 176 | 70,000 |
2015/08/28 | 182 | 182 | 175 | 177 | 236,000 |
2015/08/27 | 181 | 186 | 176 | 179 | 94,000 |
2015/08/26 | 174 | 188 | 174 | 185 | 22,000 |
2015/08/25 | 160 | 184 | 160 | 178 | 85,000 |
2015/08/24 | 168 | 174 | 166 | 174 | 44,000 |
2015/08/21 | 180 | 189 | 174 | 177 | 123,000 |
2015/08/20 | 188 | 193 | 184 | 190 | 51,000 |
2015/08/19 | 203 | 205 | 189 | 190 | 107,000 |
2015/08/18 | 188 | 203 | 187 | 202 | 235,000 |
2015/08/17 | 180 | 189 | 179 | 189 | 81,000 |
2015/08/14 | 173 | 178 | 173 | 178 | 13,000 |
2015/08/13 | 174 | 176 | 170 | 176 | 60,000 |
2015/08/12 | 176 | 180 | 173 | 175 | 57,000 |
2015/08/11 | 178 | 180 | 175 | 177 | 77,000 |
2015/08/10 | 177 | 181 | 175 | 178 | 182,000 |
2015/08/07 | 173 | 178 | 168 | 173 | 136,000 |
2015/08/06 | 170 | 174 | 168 | 173 | 32,000 |
2015/08/05 | 169 | 173 | 169 | 171 | 36,000 |
2015/08/04 | 170 | 171 | 170 | 171 | 3,000 |
2015/08/03 | 167 | 171 | 167 | 167 | 26,000 |
2015/07/31 | 168 | 170 | 166 | 169 | 22,000 |
2015/07/30 | 169 | 183 | 165 | 165 | 251,000 |
2015/07/29 | 168 | 170 | 168 | 169 | 14,000 |
2015/07/28 | 168 | 168 | 166 | 166 | 6,000 |
2015/07/27 | 165 | 168 | 165 | 168 | 8,000 |
2015/07/24 | 165 | 167 | 163 | 166 | 16,000 |
2015/07/23 | 162 | 166 | 162 | 165 | 24,000 |
2015/07/22 | 165 | 166 | 165 | 166 | 3,000 |
2015/07/21 | 168 | 168 | 165 | 166 | 12,000 |
2015/07/17 | 166 | 168 | 166 | 166 | 17,000 |
2015/07/16 | 167 | 168 | 166 | 166 | 19,000 |
2015/07/15 | 165 | 166 | 160 | 165 | 15,000 |
2015/07/14 | 163 | 165 | 163 | 165 | 6,000 |
2015/07/13 | 163 | 163 | 163 | 163 | 1,000 |
2015/07/10 | 158 | 162 | 158 | 162 | 2,000 |
2015/07/09 | 153 | 162 | 150 | 162 | 26,000 |
2015/07/08 | 160 | 163 | 155 | 158 | 33,000 |
2015/07/07 | 159 | 164 | 159 | 164 | 8,000 |
2015/07/06 | 158 | 161 | 158 | 158 | 16,000 |
2015/07/03 | 160 | 164 | 160 | 162 | 15,000 |
2015/07/02 | 161 | 163 | 159 | 162 | 35,000 |
2015/07/01 | 158 | 165 | 158 | 165 | 18,000 |
2015/06/30 | 158 | 161 | 158 | 160 | 13,000 |
2015/06/29 | 158 | 160 | 158 | 160 | 7,000 |
2015/06/26 | 163 | 163 | 161 | 161 | 29,000 |
2015/06/25 | 163 | 166 | 163 | 165 | 4,000 |
2015/06/24 | 166 | 167 | 164 | 164 | 14,000 |
2015/06/23 | 161 | 166 | 160 | 165 | 25,000 |
2015/06/22 | 162 | 165 | 160 | 162 | 29,000 |
2015/06/19 | 163 | 165 | 162 | 164 | 7,000 |
2015/06/18 | 163 | 165 | 162 | 165 | 10,000 |
2015/06/17 | 165 | 167 | 162 | 165 | 29,000 |
2015/06/16 | 167 | 168 | 165 | 167 | 10,000 |
2015/06/15 | 164 | 168 | 161 | 168 | 22,000 |
2015/06/11 | 167 | 167 | 163 | 167 | 8,000 |
2015/06/10 | 164 | 167 | 161 | 164 | 15,000 |
2015/06/09 | 162 | 163 | 160 | 162 | 11,000 |
2015/06/08 | 164 | 168 | 163 | 163 | 10,000 |
2015/06/05 | 168 | 168 | 163 | 165 | 10,000 |
2015/06/04 | 168 | 169 | 165 | 168 | 21,000 |
2015/06/03 | 163 | 169 | 163 | 166 | 17,000 |
2015/06/02 | 171 | 171 | 165 | 165 | 27,000 |
2015/06/01 | 167 | 171 | 167 | 167 | 71,000 |
2015/05/29 | 162 | 168 | 162 | 165 | 48,000 |
2015/05/28 | 164 | 165 | 159 | 161 | 73,000 |
2015/05/27 | 165 | 165 | 160 | 165 | 15,000 |
2015/05/26 | 163 | 165 | 163 | 163 | 15,000 |
2015/05/25 | 157 | 161 | 154 | 161 | 41,000 |
2015/05/22 | 156 | 158 | 156 | 158 | 4,000 |
2015/05/21 | 158 | 158 | 156 | 156 | 5,000 |
2015/05/20 | 155 | 158 | 155 | 158 | 12,000 |
2015/05/19 | 154 | 157 | 154 | 157 | 42,000 |
2015/05/18 | 158 | 158 | 152 | 154 | 120,000 |
2015/05/15 | 170 | 175 | 167 | 167 | 50,000 |
2015/05/14 | 166 | 171 | 166 | 170 | 40,000 |
2015/05/13 | 166 | 166 | 164 | 166 | 10,000 |
2015/05/12 | 165 | 166 | 165 | 166 | 4,000 |
2015/05/11 | 164 | 166 | 163 | 166 | 7,000 |
2015/05/08 | 163 | 163 | 161 | 162 | 14,000 |
2015/05/07 | 160 | 162 | 160 | 160 | 3,000 |
2015/05/01 | 162 | 164 | 157 | 163 | 50,000 |
2015/04/30 | 168 | 168 | 165 | 165 | 11,000 |
2015/04/28 | 166 | 168 | 164 | 168 | 51,000 |
2015/04/27 | 164 | 167 | 164 | 166 | 21,000 |
2015/04/24 | 167 | 167 | 163 | 165 | 59,000 |
2015/04/23 | 165 | 168 | 165 | 166 | 25,000 |
2015/04/22 | 163 | 172 | 163 | 165 | 162,000 |
2015/04/21 | 166 | 166 | 163 | 165 | 14,000 |
2015/04/20 | 164 | 165 | 162 | 165 | 12,000 |
2015/04/17 | 162 | 165 | 161 | 165 | 16,000 |
2015/04/16 | 165 | 166 | 160 | 165 | 28,000 |
2015/04/14 | 160 | 167 | 158 | 167 | 82,000 |
2015/04/13 | 168 | 168 | 164 | 167 | 9,000 |
2015/04/10 | 168 | 169 | 163 | 168 | 36,000 |
2015/04/09 | 166 | 169 | 166 | 167 | 41,000 |
2015/04/08 | 164 | 167 | 164 | 165 | 48,000 |
2015/04/07 | 163 | 163 | 160 | 162 | 26,000 |
2015/04/06 | 165 | 165 | 161 | 164 | 11,000 |
2015/04/03 | 166 | 167 | 160 | 165 | 52,000 |
2015/04/02 | 162 | 171 | 162 | 164 | 187,000 |
2015/04/01 | 161 | 162 | 159 | 162 | 21,000 |
2015/03/31 | 155 | 161 | 155 | 160 | 25,000 |
2015/03/30 | 154 | 160 | 153 | 158 | 43,000 |
2015/03/27 | 158 | 161 | 156 | 156 | 37,000 |
2015/03/26 | 160 | 162 | 156 | 156 | 44,000 |
2015/03/25 | 165 | 168 | 158 | 160 | 139,000 |
2015/03/24 | 156 | 163 | 156 | 163 | 180,000 |
2015/03/23 | 154 | 157 | 154 | 156 | 46,000 |
2015/03/20 | 153 | 154 | 153 | 153 | 14,000 |
2015/03/19 | 154 | 154 | 152 | 154 | 16,000 |
2015/03/18 | 152 | 154 | 152 | 152 | 26,000 |
2015/03/17 | 151 | 152 | 150 | 152 | 59,000 |
2015/03/16 | 149 | 153 | 149 | 153 | 34,000 |
2015/03/13 | 155 | 155 | 148 | 150 | 61,000 |
2015/03/12 | 152 | 157 | 152 | 155 | 70,000 |
2015/03/11 | 149 | 154 | 149 | 152 | 48,000 |
2015/03/10 | 151 | 152 | 148 | 152 | 35,000 |
2015/03/09 | 150 | 152 | 149 | 149 | 6,000 |
2015/03/06 | 150 | 154 | 150 | 152 | 26,000 |
2015/03/05 | 152 | 155 | 150 | 151 | 27,000 |
2015/03/04 | 153 | 155 | 151 | 153 | 63,000 |
2015/03/03 | 155 | 155 | 152 | 154 | 34,000 |
2015/03/02 | 155 | 156 | 152 | 154 | 26,000 |
2015/02/27 | 153 | 159 | 153 | 153 | 122,000 |
2015/02/26 | 156 | 156 | 152 | 152 | 47,000 |
2015/02/25 | 155 | 157 | 152 | 156 | 29,000 |
2015/02/24 | 156 | 157 | 155 | 156 | 28,000 |
2015/02/23 | 151 | 157 | 151 | 153 | 30,000 |
2015/02/20 | 153 | 153 | 151 | 152 | 9,000 |
2015/02/19 | 149 | 152 | 147 | 152 | 27,000 |
2015/02/18 | 146 | 149 | 146 | 149 | 21,000 |
2015/02/17 | 147 | 149 | 147 | 148 | 25,000 |
2015/02/16 | 154 | 154 | 150 | 150 | 14,000 |
2015/02/13 | 154 | 155 | 150 | 151 | 20,000 |
2015/02/12 | 151 | 155 | 151 | 153 | 23,000 |
2015/02/10 | 151 | 153 | 150 | 152 | 10,000 |
2015/02/09 | 154 | 157 | 152 | 153 | 9,000 |
2015/02/06 | 154 | 155 | 152 | 155 | 10,000 |
2015/02/05 | 155 | 156 | 152 | 154 | 17,000 |
2015/02/04 | 156 | 156 | 153 | 155 | 9,000 |
2015/02/03 | 154 | 163 | 151 | 152 | 103,000 |
2015/02/02 | 151 | 155 | 149 | 153 | 19,000 |
2015/01/30 | 155 | 157 | 148 | 155 | 54,000 |
2015/01/29 | 155 | 164 | 155 | 156 | 328,000 |
2015/01/28 | 152 | 155 | 152 | 155 | 28,000 |
2015/01/27 | 152 | 155 | 152 | 152 | 13,000 |
2015/01/26 | 154 | 156 | 151 | 152 | 31,000 |
2015/01/23 | 152 | 154 | 149 | 151 | 87,000 |
2015/01/22 | 146 | 152 | 146 | 152 | 68,000 |
2015/01/21 | 145 | 147 | 144 | 146 | 10,000 |
2015/01/20 | 146 | 147 | 146 | 147 | 5,000 |
2015/01/19 | 145 | 147 | 145 | 146 | 12,000 |
2015/01/16 | 146 | 147 | 145 | 145 | 8,000 |
2015/01/15 | 146 | 147 | 146 | 146 | 5,000 |
2015/01/14 | 148 | 148 | 145 | 147 | 12,000 |
2015/01/13 | 147 | 147 | 146 | 146 | 7,000 |
2015/01/09 | 148 | 148 | 146 | 148 | 9,000 |
2015/01/08 | 145 | 148 | 145 | 147 | 15,000 |
2015/01/07 | 147 | 147 | 147 | 147 | 3,000 |
2015/01/06 | 148 | 148 | 144 | 147 | 9,000 |
2015/01/05 | 147 | 148 | 146 | 148 | 5,000 |