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 |
---|---|---|---|---|---|
2016/12/30 | 170 | 171 | 170 | 171 | 14,000 |
2016/12/29 | 176 | 177 | 171 | 171 | 72,000 |
2016/12/28 | 178 | 185 | 174 | 176 | 110,000 |
2016/12/27 | 181 | 183 | 177 | 181 | 92,000 |
2016/12/26 | 173 | 182 | 173 | 181 | 121,000 |
2016/12/22 | 177 | 177 | 171 | 171 | 97,000 |
2016/12/21 | 180 | 180 | 174 | 177 | 122,000 |
2016/12/20 | 172 | 179 | 172 | 177 | 94,000 |
2016/12/19 | 171 | 172 | 170 | 172 | 51,000 |
2016/12/16 | 169 | 170 | 168 | 170 | 30,000 |
2016/12/15 | 168 | 170 | 168 | 169 | 39,000 |
2016/12/14 | 164 | 168 | 164 | 168 | 80,000 |
2016/12/13 | 164 | 164 | 163 | 163 | 12,000 |
2016/12/12 | 165 | 166 | 163 | 164 | 83,000 |
2016/12/09 | 162 | 165 | 162 | 165 | 42,000 |
2016/12/08 | 167 | 168 | 163 | 163 | 64,000 |
2016/12/07 | 170 | 172 | 165 | 165 | 71,000 |
2016/12/06 | 165 | 168 | 165 | 167 | 56,000 |
2016/12/05 | 164 | 165 | 163 | 165 | 23,000 |
2016/12/02 | 167 | 167 | 163 | 163 | 42,000 |
2016/12/01 | 169 | 169 | 166 | 166 | 65,000 |
2016/11/30 | 166 | 167 | 166 | 166 | 9,000 |
2016/11/29 | 166 | 167 | 165 | 167 | 21,000 |
2016/11/28 | 170 | 170 | 165 | 167 | 12,000 |
2016/11/25 | 171 | 171 | 166 | 168 | 92,000 |
2016/11/24 | 176 | 176 | 171 | 171 | 52,000 |
2016/11/22 | 179 | 179 | 173 | 175 | 119,000 |
2016/11/21 | 172 | 177 | 168 | 176 | 101,000 |
2016/11/18 | 169 | 172 | 166 | 172 | 52,000 |
2016/11/17 | 166 | 168 | 166 | 168 | 12,000 |
2016/11/16 | 161 | 168 | 161 | 168 | 50,000 |
2016/11/15 | 167 | 167 | 161 | 162 | 62,000 |
2016/11/14 | 168 | 173 | 167 | 167 | 57,000 |
2016/11/11 | 173 | 173 | 167 | 168 | 109,000 |
2016/11/10 | 169 | 171 | 168 | 169 | 121,000 |
2016/11/09 | 168 | 172 | 153 | 163 | 202,000 |
2016/11/08 | 171 | 174 | 169 | 169 | 96,000 |
2016/11/07 | 173 | 176 | 169 | 169 | 300,000 |
2016/11/04 | 184 | 189 | 178 | 188 | 101,000 |
2016/11/02 | 183 | 184 | 168 | 184 | 142,000 |
2016/11/01 | 183 | 187 | 180 | 186 | 148,000 |
2016/10/31 | 191 | 194 | 181 | 187 | 230,000 |
2016/10/28 | 187 | 198 | 187 | 192 | 375,000 |
2016/10/27 | 175 | 194 | 175 | 186 | 398,000 |
2016/10/26 | 173 | 200 | 172 | 177 | 591,000 |
2016/10/25 | 180 | 180 | 172 | 172 | 156,000 |
2016/10/24 | 166 | 177 | 166 | 177 | 247,000 |
2016/10/21 | 172 | 172 | 162 | 163 | 158,000 |
2016/10/20 | 168 | 172 | 162 | 168 | 79,000 |
2016/10/19 | 172 | 177 | 166 | 169 | 409,000 |
2016/10/18 | 154 | 169 | 149 | 168 | 494,000 |
2016/10/17 | 146 | 154 | 144 | 152 | 221,000 |
2016/10/14 | 140 | 142 | 139 | 141 | 54,000 |
2016/10/13 | 149 | 150 | 142 | 142 | 165,000 |
2016/10/12 | 138 | 148 | 136 | 148 | 171,000 |
2016/10/11 | 142 | 144 | 139 | 139 | 69,000 |
2016/10/07 | 136 | 140 | 135 | 139 | 80,000 |
2016/10/06 | 133 | 137 | 133 | 135 | 42,000 |
2016/10/05 | 131 | 133 | 131 | 132 | 30,000 |
2016/10/04 | 129 | 130 | 129 | 130 | 15,000 |
2016/10/03 | 126 | 129 | 126 | 127 | 13,000 |
2016/09/29 | 126 | 128 | 126 | 127 | 25,000 |
2016/09/28 | 125 | 126 | 125 | 126 | 21,000 |
2016/09/26 | 129 | 130 | 124 | 128 | 34,000 |
2016/09/23 | 128 | 131 | 128 | 131 | 18,000 |
2016/09/21 | 127 | 129 | 126 | 129 | 8,000 |
2016/09/20 | 131 | 131 | 127 | 127 | 22,000 |
2016/09/16 | 131 | 134 | 127 | 130 | 16,000 |
2016/09/15 | 134 | 134 | 134 | 134 | 1,000 |
2016/09/14 | 131 | 134 | 131 | 134 | 12,000 |
2016/09/13 | 132 | 134 | 132 | 134 | 2,000 |
2016/09/12 | 132 | 134 | 132 | 134 | 8,000 |
2016/09/09 | 135 | 137 | 135 | 135 | 13,000 |
2016/09/08 | 132 | 135 | 132 | 135 | 3,000 |
2016/09/07 | 132 | 135 | 131 | 135 | 13,000 |
2016/09/06 | 135 | 135 | 135 | 135 | 1,000 |
2016/09/05 | 135 | 136 | 135 | 136 | 2,000 |
2016/09/02 | 135 | 135 | 135 | 135 | 1,000 |
2016/09/01 | 134 | 134 | 132 | 134 | 5,000 |
2016/08/31 | 131 | 133 | 130 | 133 | 7,000 |
2016/08/29 | 131 | 131 | 131 | 131 | 5,000 |
2016/08/26 | 127 | 130 | 127 | 130 | 4,000 |
2016/08/25 | 130 | 131 | 127 | 131 | 14,000 |
2016/08/24 | 130 | 130 | 129 | 130 | 7,000 |
2016/08/23 | 131 | 132 | 128 | 128 | 19,000 |
2016/08/22 | 130 | 131 | 129 | 130 | 13,000 |
2016/08/19 | 131 | 131 | 130 | 130 | 2,000 |
2016/08/17 | 133 | 136 | 133 | 136 | 6,000 |
2016/08/16 | 139 | 139 | 134 | 136 | 20,000 |
2016/08/15 | 139 | 139 | 136 | 138 | 12,000 |
2016/08/12 | 142 | 142 | 141 | 141 | 4,000 |
2016/08/10 | 133 | 141 | 133 | 141 | 22,000 |
2016/08/09 | 140 | 140 | 135 | 138 | 33,000 |
2016/08/08 | 136 | 143 | 135 | 140 | 139,000 |
2016/08/05 | 126 | 129 | 126 | 129 | 8,000 |
2016/08/04 | 125 | 126 | 125 | 126 | 4,000 |
2016/08/03 | 124 | 124 | 123 | 123 | 24,000 |
2016/08/02 | 130 | 130 | 126 | 126 | 12,000 |
2016/08/01 | 125 | 130 | 124 | 130 | 17,000 |
2016/07/29 | 132 | 132 | 128 | 130 | 31,000 |
2016/07/28 | 138 | 142 | 132 | 132 | 122,000 |
2016/07/27 | 129 | 141 | 125 | 137 | 158,000 |
2016/07/26 | 123 | 132 | 123 | 126 | 78,000 |
2016/07/25 | 119 | 121 | 119 | 121 | 16,000 |
2016/07/22 | 115 | 117 | 115 | 117 | 29,000 |
2016/07/21 | 115 | 119 | 115 | 119 | 17,000 |
2016/07/20 | 116 | 116 | 113 | 115 | 14,000 |
2016/07/19 | 115 | 115 | 115 | 115 | 8,000 |
2016/07/15 | 117 | 117 | 115 | 115 | 5,000 |
2016/07/14 | 115 | 117 | 114 | 116 | 26,000 |
2016/07/13 | 120 | 120 | 115 | 116 | 23,000 |
2016/07/12 | 112 | 122 | 111 | 120 | 71,000 |
2016/07/11 | 108 | 110 | 108 | 110 | 13,000 |
2016/07/08 | 106 | 107 | 105 | 105 | 14,000 |
2016/07/07 | 110 | 110 | 107 | 107 | 31,000 |
2016/07/06 | 111 | 112 | 110 | 110 | 13,000 |
2016/07/05 | 114 | 115 | 112 | 112 | 16,000 |
2016/07/01 | 115 | 116 | 112 | 114 | 31,000 |
2016/06/30 | 112 | 114 | 112 | 114 | 11,000 |
2016/06/29 | 111 | 112 | 108 | 111 | 47,000 |
2016/06/28 | 105 | 108 | 103 | 108 | 34,000 |
2016/06/27 | 107 | 108 | 105 | 107 | 63,000 |
2016/06/24 | 127 | 127 | 103 | 107 | 92,000 |
2016/06/23 | 120 | 122 | 119 | 122 | 20,000 |
2016/06/22 | 123 | 123 | 123 | 123 | 4,000 |
2016/06/21 | 121 | 124 | 121 | 124 | 12,000 |
2016/06/20 | 119 | 122 | 119 | 122 | 9,000 |
2016/06/17 | 115 | 118 | 115 | 116 | 39,000 |
2016/06/16 | 121 | 121 | 115 | 115 | 30,000 |
2016/06/15 | 121 | 123 | 120 | 123 | 15,000 |
2016/06/14 | 127 | 127 | 122 | 122 | 23,000 |
2016/06/13 | 133 | 133 | 127 | 127 | 21,000 |
2016/06/10 | 132 | 136 | 131 | 133 | 29,000 |
2016/06/09 | 133 | 134 | 130 | 131 | 66,000 |
2016/06/08 | 137 | 139 | 135 | 135 | 15,000 |
2016/06/07 | 139 | 139 | 135 | 137 | 44,000 |
2016/06/06 | 137 | 142 | 137 | 140 | 7,000 |
2016/06/03 | 140 | 140 | 139 | 140 | 9,000 |
2016/06/02 | 143 | 143 | 141 | 141 | 7,000 |
2016/06/01 | 145 | 145 | 143 | 145 | 11,000 |
2016/05/31 | 145 | 145 | 144 | 144 | 7,000 |
2016/05/30 | 142 | 145 | 142 | 145 | 11,000 |
2016/05/27 | 142 | 144 | 142 | 144 | 14,000 |
2016/05/26 | 143 | 143 | 143 | 143 | 4,000 |
2016/05/25 | 142 | 142 | 142 | 142 | 4,000 |
2016/05/24 | 138 | 140 | 138 | 140 | 18,000 |
2016/05/23 | 142 | 142 | 139 | 139 | 19,000 |
2016/05/20 | 145 | 145 | 142 | 142 | 10,000 |
2016/05/19 | 146 | 146 | 142 | 145 | 17,000 |
2016/05/18 | 147 | 147 | 146 | 146 | 7,000 |
2016/05/17 | 148 | 150 | 147 | 149 | 7,000 |
2016/05/16 | 155 | 156 | 145 | 147 | 94,000 |
2016/05/13 | 162 | 162 | 160 | 161 | 12,000 |
2016/05/12 | 158 | 160 | 158 | 160 | 5,000 |
2016/05/11 | 159 | 160 | 159 | 159 | 12,000 |
2016/05/10 | 158 | 158 | 158 | 158 | 8,000 |
2016/05/09 | 159 | 159 | 157 | 158 | 21,000 |
2016/05/06 | 160 | 160 | 158 | 159 | 25,000 |
2016/05/02 | 156 | 161 | 156 | 161 | 8,000 |
2016/04/28 | 161 | 162 | 158 | 161 | 23,000 |
2016/04/27 | 161 | 163 | 161 | 163 | 5,000 |
2016/04/26 | 162 | 164 | 162 | 162 | 26,000 |
2016/04/25 | 168 | 168 | 163 | 164 | 20,000 |
2016/04/22 | 165 | 165 | 165 | 165 | 18,000 |
2016/04/21 | 168 | 168 | 163 | 164 | 77,000 |
2016/04/20 | 165 | 166 | 165 | 165 | 34,000 |
2016/04/19 | 173 | 174 | 165 | 167 | 166,000 |
2016/04/18 | 177 | 179 | 170 | 171 | 236,000 |
2016/04/15 | 170 | 174 | 170 | 173 | 32,000 |
2016/04/14 | 178 | 178 | 172 | 172 | 44,000 |
2016/04/13 | 173 | 175 | 172 | 175 | 22,000 |
2016/04/12 | 174 | 174 | 173 | 173 | 24,000 |
2016/04/11 | 178 | 178 | 171 | 176 | 16,000 |
2016/04/08 | 170 | 178 | 167 | 178 | 37,000 |
2016/04/07 | 168 | 173 | 168 | 173 | 12,000 |
2016/04/06 | 173 | 176 | 166 | 167 | 60,000 |
2016/04/05 | 171 | 171 | 165 | 169 | 54,000 |
2016/04/04 | 172 | 174 | 170 | 171 | 66,000 |
2016/04/01 | 183 | 183 | 172 | 176 | 128,000 |
2016/03/31 | 172 | 180 | 169 | 179 | 163,000 |
2016/03/30 | 168 | 173 | 167 | 170 | 62,000 |
2016/03/29 | 163 | 169 | 162 | 165 | 36,000 |
2016/03/28 | 167 | 167 | 163 | 163 | 27,000 |
2016/03/25 | 171 | 176 | 166 | 167 | 46,000 |
2016/03/24 | 162 | 177 | 162 | 173 | 329,000 |
2016/03/23 | 162 | 165 | 162 | 162 | 25,000 |
2016/03/22 | 160 | 164 | 160 | 162 | 28,000 |
2016/03/18 | 158 | 159 | 157 | 159 | 17,000 |
2016/03/17 | 159 | 162 | 159 | 159 | 28,000 |
2016/03/16 | 159 | 161 | 158 | 159 | 8,000 |
2016/03/15 | 163 | 163 | 159 | 161 | 36,000 |
2016/03/14 | 165 | 167 | 162 | 165 | 28,000 |
2016/03/11 | 163 | 166 | 162 | 166 | 10,000 |
2016/03/10 | 162 | 164 | 162 | 163 | 13,000 |
2016/03/09 | 162 | 163 | 160 | 161 | 42,000 |
2016/03/08 | 167 | 167 | 161 | 166 | 69,000 |
2016/03/07 | 166 | 167 | 165 | 166 | 88,000 |
2016/03/04 | 159 | 168 | 159 | 167 | 120,000 |
2016/03/03 | 157 | 161 | 157 | 160 | 65,000 |
2016/03/02 | 156 | 157 | 154 | 157 | 33,000 |
2016/03/01 | 155 | 155 | 153 | 154 | 16,000 |
2016/02/29 | 155 | 156 | 153 | 154 | 11,000 |
2016/02/26 | 158 | 158 | 153 | 154 | 44,000 |
2016/02/25 | 155 | 160 | 155 | 158 | 63,000 |
2016/02/24 | 157 | 158 | 154 | 154 | 65,000 |
2016/02/23 | 153 | 161 | 152 | 160 | 99,000 |
2016/02/22 | 143 | 153 | 143 | 151 | 100,000 |
2016/02/19 | 142 | 144 | 141 | 143 | 28,000 |
2016/02/18 | 140 | 146 | 140 | 141 | 46,000 |
2016/02/17 | 138 | 139 | 137 | 137 | 18,000 |
2016/02/16 | 135 | 141 | 135 | 138 | 43,000 |
2016/02/15 | 134 | 136 | 131 | 135 | 49,000 |
2016/02/12 | 135 | 137 | 128 | 129 | 92,000 |
2016/02/10 | 154 | 154 | 142 | 145 | 88,000 |
2016/02/09 | 157 | 160 | 153 | 154 | 74,000 |
2016/02/08 | 159 | 165 | 153 | 164 | 124,000 |
2016/02/05 | 159 | 159 | 148 | 155 | 110,000 |
2016/02/04 | 157 | 164 | 157 | 162 | 55,000 |
2016/02/03 | 163 | 163 | 159 | 159 | 88,000 |
2016/02/02 | 168 | 170 | 165 | 165 | 79,000 |
2016/02/01 | 161 | 169 | 160 | 167 | 107,000 |
2016/01/29 | 160 | 162 | 156 | 159 | 81,000 |
2016/01/28 | 161 | 163 | 159 | 159 | 39,000 |
2016/01/27 | 159 | 164 | 159 | 162 | 64,000 |
2016/01/26 | 155 | 159 | 154 | 155 | 69,000 |
2016/01/25 | 159 | 162 | 154 | 160 | 52,000 |
2016/01/22 | 150 | 154 | 149 | 154 | 49,000 |
2016/01/21 | 148 | 152 | 144 | 145 | 101,000 |
2016/01/20 | 162 | 162 | 147 | 147 | 69,000 |
2016/01/19 | 158 | 159 | 156 | 159 | 26,000 |
2016/01/18 | 156 | 157 | 155 | 157 | 42,000 |
2016/01/15 | 170 | 170 | 161 | 162 | 45,000 |
2016/01/14 | 170 | 172 | 163 | 168 | 87,000 |
2016/01/13 | 170 | 175 | 169 | 175 | 58,000 |
2016/01/12 | 176 | 176 | 165 | 169 | 109,000 |
2016/01/08 | 177 | 180 | 175 | 179 | 90,000 |
2016/01/07 | 182 | 182 | 180 | 181 | 50,000 |
2016/01/06 | 182 | 187 | 179 | 183 | 88,000 |
2016/01/05 | 180 | 184 | 178 | 182 | 67,000 |
2016/01/04 | 187 | 187 | 181 | 181 | 99,000 |