6776 天昇電気工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 392 | 399 | 392 | 399 | 3,000 | 399 |
| 1983-12-27 | 398 | 398 | 390 | 390 | 19,000 | 390 |
| 1983-12-26 | 400 | 405 | 395 | 395 | 21,000 | 395 |
| 1983-12-24 | 396 | 400 | 395 | 395 | 11,000 | 395 |
| 1983-12-23 | 396 | 400 | 395 | 395 | 16,000 | 395 |
| 1983-12-22 | 405 | 406 | 395 | 395 | 28,000 | 395 |
| 1983-12-21 | 415 | 415 | 405 | 405 | 39,000 | 405 |
| 1983-12-20 | 413 | 413 | 411 | 411 | 42,000 | 411 |
| 1983-12-19 | 397 | 398 | 390 | 398 | 21,000 | 398 |
| 1983-12-17 | 401 | 410 | 401 | 410 | 17,000 | 410 |
| 1983-12-16 | 401 | 410 | 400 | 400 | 21,000 | 400 |
| 1983-12-15 | 395 | 397 | 395 | 397 | 13,000 | 397 |
| 1983-12-14 | 400 | 401 | 390 | 390 | 20,000 | 390 |
| 1983-12-13 | 410 | 415 | 405 | 410 | 18,000 | 410 |
| 1983-12-12 | 419 | 419 | 410 | 410 | 60,000 | 410 |
| 1983-12-09 | 393 | 418 | 392 | 414 | 118,000 | 414 |
| 1983-12-08 | 397 | 397 | 390 | 391 | 20,000 | 391 |
| 1983-12-07 | 403 | 403 | 395 | 398 | 32,000 | 398 |
| 1983-12-06 | 405 | 405 | 401 | 403 | 23,000 | 403 |
| 1983-12-05 | 400 | 400 | 400 | 400 | 23,000 | 400 |
| 1983-12-03 | 393 | 395 | 390 | 395 | 26,000 | 395 |
| 1983-12-02 | 401 | 402 | 395 | 395 | 24,000 | 395 |
| 1983-12-01 | 400 | 405 | 397 | 405 | 32,000 | 405 |
| 1983-11-30 | 400 | 402 | 392 | 395 | 39,000 | 395 |
| 1983-11-29 | 405 | 410 | 401 | 402 | 54,000 | 402 |
| 1983-11-28 | 400 | 405 | 400 | 405 | 46,000 | 405 |
| 1983-11-26 | 401 | 406 | 395 | 395 | 32,000 | 395 |
| 1983-11-25 | 410 | 420 | 397 | 400 | 180,000 | 400 |
| 1983-11-24 | 391 | 408 | 391 | 407 | 155,000 | 407 |
| 1983-11-22 | 389 | 390 | 389 | 390 | 21,000 | 390 |
| 1983-11-21 | 387 | 387 | 381 | 381 | 18,000 | 381 |
| 1983-11-19 | 389 | 389 | 385 | 389 | 26,000 | 389 |
| 1983-11-18 | 380 | 390 | 379 | 390 | 53,000 | 390 |
| 1983-11-17 | 380 | 380 | 371 | 371 | 42,000 | 371 |
| 1983-11-16 | 365 | 370 | 363 | 365 | 44,000 | 365 |
| 1983-11-15 | 364 | 365 | 364 | 365 | 8,000 | 365 |
| 1983-11-14 | 366 | 366 | 360 | 360 | 14,000 | 360 |
| 1983-11-11 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1983-11-10 | 370 | 370 | 368 | 370 | 5,000 | 370 |
| 1983-11-09 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1983-11-08 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 1983-11-07 | 380 | 380 | 367 | 367 | 6,000 | 367 |
| 1983-11-05 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1983-11-04 | 369 | 369 | 368 | 368 | 3,000 | 368 |
| 1983-11-02 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 1983-11-01 | 365 | 365 | 365 | 365 | 8,000 | 365 |
| 1983-10-31 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 1983-10-29 | 367 | 370 | 367 | 368 | 3,000 | 368 |
| 1983-10-28 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 1983-10-27 | 369 | 370 | 365 | 365 | 6,000 | 365 |
| 1983-10-26 | 379 | 384 | 379 | 379 | 9,000 | 379 |
| 1983-10-24 | 365 | 365 | 359 | 359 | 8,000 | 359 |
| 1983-10-22 | 372 | 378 | 370 | 370 | 8,000 | 370 |
| 1983-10-21 | 371 | 373 | 371 | 373 | 9,000 | 373 |
| 1983-10-20 | 375 | 375 | 374 | 374 | 9,000 | 374 |
| 1983-10-19 | 377 | 381 | 374 | 375 | 21,000 | 375 |
| 1983-10-18 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1983-10-17 | 374 | 374 | 374 | 374 | 6,000 | 374 |
| 1983-10-15 | 370 | 370 | 356 | 356 | 9,000 | 356 |
| 1983-10-14 | 388 | 388 | 375 | 375 | 32,000 | 375 |
| 1983-10-13 | 385 | 390 | 385 | 390 | 20,000 | 390 |
| 1983-10-11 | 399 | 399 | 385 | 385 | 29,000 | 385 |
| 1983-10-07 | 401 | 405 | 396 | 400 | 95,000 | 400 |
| 1983-10-06 | 383 | 396 | 383 | 396 | 117,000 | 396 |
| 1983-10-05 | 380 | 380 | 377 | 380 | 16,000 | 380 |
| 1983-10-04 | 379 | 380 | 372 | 380 | 37,000 | 380 |
| 1983-10-03 | 370 | 375 | 366 | 370 | 16,000 | 370 |
| 1983-10-01 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 1983-09-30 | 365 | 365 | 360 | 360 | 10,000 | 360 |
| 1983-09-29 | 365 | 365 | 360 | 360 | 6,000 | 360 |
| 1983-09-28 | 360 | 360 | 360 | 360 | 16,000 | 360 |
| 1983-09-26 | 372 | 373 | 372 | 372 | 8,000 | 372 |
| 1983-09-24 | 380 | 380 | 370 | 370 | 13,000 | 370 |
| 1983-09-22 | 365 | 370 | 365 | 370 | 14,000 | 370 |
| 1983-09-21 | 365 | 369 | 365 | 369 | 7,000 | 369 |
| 1983-09-20 | 360 | 360 | 355 | 355 | 11,000 | 355 |
| 1983-09-19 | 356 | 357 | 350 | 350 | 37,000 | 350 |
| 1983-09-17 | 356 | 356 | 355 | 355 | 4,000 | 355 |
| 1983-09-16 | 365 | 365 | 360 | 360 | 13,000 | 360 |
| 1983-09-14 | 362 | 365 | 362 | 365 | 5,000 | 365 |
| 1983-09-13 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1983-09-12 | 355 | 357 | 355 | 357 | 5,000 | 357 |
| 1983-09-09 | 370 | 370 | 350 | 350 | 9,000 | 350 |
| 1983-09-08 | 371 | 371 | 370 | 370 | 11,000 | 370 |
| 1983-09-07 | 371 | 373 | 371 | 371 | 9,000 | 371 |
| 1983-09-06 | 371 | 371 | 370 | 371 | 13,000 | 371 |
| 1983-09-05 | 385 | 385 | 370 | 370 | 10,000 | 370 |
| 1983-09-03 | 380 | 380 | 370 | 370 | 4,000 | 370 |
| 1983-09-02 | 371 | 381 | 371 | 381 | 18,000 | 381 |
| 1983-09-01 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1983-08-30 | 361 | 361 | 361 | 361 | 10,000 | 361 |
| 1983-08-29 | 380 | 386 | 380 | 386 | 5,000 | 386 |
| 1983-08-27 | 378 | 378 | 378 | 378 | 4,000 | 378 |
| 1983-08-26 | 381 | 381 | 380 | 380 | 6,000 | 380 |
| 1983-08-25 | 378 | 379 | 378 | 378 | 8,000 | 378 |
| 1983-08-24 | 387 | 387 | 375 | 375 | 21,000 | 375 |
| 1983-08-23 | 388 | 390 | 388 | 388 | 16,000 | 388 |
| 1983-08-22 | 387 | 390 | 387 | 390 | 39,000 | 390 |
| 1983-08-20 | 387 | 388 | 387 | 387 | 18,000 | 387 |
| 1983-08-19 | 385 | 388 | 380 | 385 | 14,000 | 385 |
| 1983-08-18 | 390 | 390 | 380 | 380 | 44,000 | 380 |
| 1983-08-17 | 390 | 390 | 390 | 390 | 21,000 | 390 |
| 1983-08-16 | 363 | 365 | 362 | 365 | 4,000 | 365 |
| 1983-08-15 | 362 | 363 | 362 | 362 | 6,000 | 362 |
| 1983-08-12 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 1983-08-11 | 356 | 356 | 355 | 356 | 6,000 | 356 |
| 1983-08-09 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1983-08-08 | 355 | 355 | 355 | 355 | 8,000 | 355 |
| 1983-08-06 | 359 | 359 | 355 | 355 | 7,000 | 355 |
| 1983-08-05 | 359 | 360 | 359 | 360 | 5,000 | 360 |
| 1983-08-04 | 370 | 370 | 350 | 350 | 7,000 | 350 |
| 1983-08-03 | 375 | 375 | 370 | 370 | 3,000 | 370 |
| 1983-08-02 | 380 | 380 | 375 | 375 | 8,000 | 375 |
| 1983-08-01 | 380 | 385 | 380 | 380 | 24,000 | 380 |
| 1983-07-30 | 385 | 385 | 384 | 385 | 33,000 | 385 |
| 1983-07-29 | 386 | 386 | 385 | 386 | 13,000 | 386 |
| 1983-07-28 | 377 | 390 | 377 | 385 | 14,000 | 385 |
| 1983-07-27 | 375 | 375 | 375 | 375 | 7,000 | 375 |
| 1983-07-26 | 387 | 387 | 375 | 380 | 26,000 | 380 |
| 1983-07-25 | 381 | 390 | 381 | 390 | 20,000 | 390 |
| 1983-07-23 | 385 | 390 | 380 | 380 | 36,000 | 380 |
| 1983-07-22 | 378 | 380 | 378 | 380 | 37,000 | 380 |
| 1983-07-21 | 373 | 374 | 373 | 374 | 22,000 | 374 |
| 1983-07-20 | 370 | 375 | 368 | 368 | 31,000 | 368 |
| 1983-07-19 | 370 | 370 | 365 | 368 | 4,000 | 368 |
| 1983-07-18 | 365 | 374 | 365 | 374 | 10,000 | 374 |
| 1983-07-14 | 365 | 375 | 365 | 375 | 7,000 | 375 |
| 1983-07-12 | 375 | 380 | 375 | 380 | 10,000 | 380 |
| 1983-07-11 | 379 | 380 | 379 | 380 | 3,000 | 380 |
| 1983-07-09 | 379 | 380 | 379 | 380 | 3,000 | 380 |
| 1983-07-08 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1983-07-07 | 371 | 377 | 362 | 377 | 18,000 | 377 |
| 1983-07-06 | 360 | 370 | 360 | 370 | 8,000 | 370 |
| 1983-07-05 | 365 | 365 | 360 | 365 | 10,000 | 365 |
| 1983-07-04 | 360 | 367 | 360 | 360 | 42,000 | 360 |
| 1983-07-02 | 353 | 353 | 353 | 353 | 5,000 | 353 |
| 1983-07-01 | 351 | 351 | 350 | 351 | 17,000 | 351 |
| 1983-06-28 | 355 | 355 | 350 | 351 | 5,000 | 351 |
| 1983-06-27 | 356 | 356 | 350 | 350 | 20,000 | 350 |
| 1983-06-25 | 356 | 359 | 355 | 355 | 7,000 | 355 |
| 1983-06-24 | 360 | 360 | 350 | 350 | 13,000 | 350 |
| 1983-06-23 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 1983-06-22 | 366 | 370 | 366 | 370 | 11,000 | 370 |
| 1983-06-21 | 366 | 366 | 366 | 366 | 9,000 | 366 |
| 1983-06-17 | 370 | 370 | 355 | 355 | 16,000 | 355 |
| 1983-06-16 | 365 | 365 | 360 | 364 | 14,000 | 364 |
| 1983-06-15 | 370 | 375 | 369 | 369 | 12,000 | 369 |
| 1983-06-14 | 388 | 389 | 370 | 370 | 21,000 | 370 |
| 1983-06-13 | 385 | 390 | 384 | 389 | 25,000 | 389 |
| 1983-06-11 | 379 | 385 | 379 | 385 | 20,000 | 385 |
| 1983-06-10 | 351 | 365 | 350 | 355 | 35,000 | 355 |
| 1983-06-09 | 351 | 353 | 351 | 352 | 13,000 | 352 |
| 1983-06-08 | 365 | 365 | 350 | 350 | 35,000 | 350 |
| 1983-06-07 | 379 | 380 | 365 | 365 | 18,000 | 365 |
| 1983-06-06 | 390 | 390 | 380 | 380 | 27,000 | 380 |
| 1983-06-04 | 389 | 389 | 385 | 386 | 20,000 | 386 |
| 1983-06-03 | 390 | 399 | 386 | 390 | 22,000 | 390 |
| 1983-06-02 | 404 | 404 | 395 | 395 | 44,000 | 395 |
| 1983-06-01 | 383 | 400 | 374 | 400 | 81,000 | 400 |
| 1983-05-31 | 383 | 390 | 383 | 383 | 15,000 | 383 |
| 1983-05-30 | 374 | 377 | 374 | 377 | 15,000 | 377 |
| 1983-05-28 | 384 | 384 | 370 | 373 | 21,000 | 373 |
| 1983-05-27 | 375 | 388 | 370 | 388 | 23,000 | 388 |
| 1983-05-26 | 385 | 389 | 385 | 385 | 14,000 | 385 |
| 1983-05-25 | 384 | 390 | 380 | 390 | 20,000 | 390 |
| 1983-05-24 | 389 | 389 | 376 | 379 | 18,000 | 379 |
| 1983-05-23 | 407 | 407 | 385 | 395 | 33,000 | 395 |
| 1983-05-20 | 396 | 410 | 395 | 409 | 123,000 | 409 |
| 1983-05-19 | 400 | 400 | 390 | 395 | 65,000 | 395 |
| 1983-05-18 | 380 | 400 | 380 | 390 | 43,000 | 390 |
| 1983-05-17 | 375 | 380 | 370 | 374 | 31,000 | 374 |
| 1983-05-16 | 390 | 393 | 380 | 380 | 51,000 | 380 |
| 1983-05-14 | 385 | 385 | 382 | 385 | 23,000 | 385 |
| 1983-05-13 | 375 | 380 | 375 | 380 | 42,000 | 380 |
| 1983-05-12 | 372 | 380 | 370 | 370 | 65,000 | 370 |
| 1983-05-11 | 410 | 414 | 406 | 406 | 95,000 | 406 |
| 1983-05-10 | 393 | 430 | 393 | 410 | 511,000 | 410 |
| 1983-05-09 | 382 | 391 | 382 | 390 | 146,000 | 390 |
| 1983-05-07 | 365 | 372 | 364 | 372 | 57,000 | 372 |
| 1983-05-06 | 368 | 368 | 360 | 365 | 64,000 | 365 |
| 1983-05-04 | 339 | 369 | 336 | 369 | 92,000 | 369 |
| 1983-05-02 | 339 | 339 | 335 | 338 | 30,000 | 338 |
| 1983-04-28 | 330 | 340 | 330 | 339 | 46,000 | 339 |
| 1983-04-27 | 320 | 325 | 320 | 325 | 10,000 | 325 |
| 1983-04-26 | 318 | 320 | 318 | 320 | 9,000 | 320 |
| 1983-04-25 | 316 | 320 | 316 | 320 | 11,000 | 320 |
| 1983-04-23 | 325 | 325 | 315 | 315 | 10,000 | 315 |
| 1983-04-22 | 334 | 334 | 325 | 325 | 23,000 | 325 |
| 1983-04-21 | 338 | 338 | 330 | 335 | 69,000 | 335 |
| 1983-04-20 | 315 | 345 | 315 | 338 | 55,000 | 338 |
| 1983-04-19 | 313 | 315 | 310 | 314 | 39,000 | 314 |
| 1983-04-18 | 315 | 315 | 314 | 314 | 13,000 | 314 |
| 1983-04-15 | 315 | 315 | 298 | 301 | 24,000 | 301 |
| 1983-04-14 | 301 | 315 | 301 | 315 | 19,000 | 315 |
| 1983-04-13 | 300 | 302 | 296 | 298 | 7,000 | 298 |
| 1983-04-12 | 297 | 298 | 295 | 295 | 6,000 | 295 |
| 1983-04-11 | 296 | 299 | 295 | 295 | 9,000 | 295 |
| 1983-04-09 | 292 | 292 | 291 | 291 | 8,000 | 291 |
| 1983-04-08 | 295 | 295 | 290 | 292 | 16,000 | 292 |
| 1983-04-07 | 310 | 314 | 299 | 300 | 29,000 | 300 |
| 1983-04-06 | 300 | 310 | 300 | 310 | 84,000 | 310 |
| 1983-04-04 | 272 | 275 | 272 | 275 | 7,000 | 275 |
| 1983-04-02 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1983-04-01 | 270 | 270 | 270 | 270 | 11,000 | 270 |
| 1983-03-31 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 1983-03-29 | 275 | 275 | 270 | 270 | 6,000 | 270 |
| 1983-03-28 | 275 | 275 | 270 | 270 | 8,000 | 270 |
| 1983-03-26 | 270 | 270 | 270 | 270 | 15,000 | 270 |
| 1983-03-24 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 1983-03-23 | 276 | 276 | 275 | 275 | 7,000 | 275 |
| 1983-03-22 | 276 | 276 | 276 | 276 | 5,000 | 276 |
| 1983-03-18 | 276 | 276 | 276 | 276 | 4,000 | 276 |
| 1983-03-16 | 270 | 276 | 270 | 276 | 3,000 | 276 |
| 1983-03-15 | 266 | 270 | 266 | 270 | 9,000 | 270 |
| 1983-03-14 | 268 | 268 | 265 | 265 | 8,000 | 265 |
| 1983-03-12 | 278 | 278 | 273 | 273 | 9,000 | 273 |
| 1983-03-11 | 294 | 294 | 278 | 278 | 25,000 | 278 |
| 1983-03-10 | 265 | 280 | 265 | 280 | 16,000 | 280 |
| 1983-03-09 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 1983-03-08 | 259 | 260 | 255 | 260 | 12,000 | 260 |
| 1983-03-07 | 256 | 260 | 255 | 260 | 16,000 | 260 |
| 1983-03-05 | 254 | 255 | 254 | 255 | 7,000 | 255 |
| 1983-03-04 | 251 | 260 | 251 | 255 | 11,000 | 255 |
| 1983-03-03 | 251 | 255 | 250 | 250 | 15,000 | 250 |
| 1983-03-02 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 1983-03-01 | 254 | 254 | 250 | 250 | 5,000 | 250 |
| 1983-02-28 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 1983-02-26 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1983-02-25 | 256 | 256 | 255 | 255 | 3,000 | 255 |
| 1983-02-24 | 255 | 256 | 255 | 256 | 6,000 | 256 |
| 1983-02-23 | 255 | 258 | 250 | 255 | 11,000 | 255 |
| 1983-02-22 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 1983-02-18 | 255 | 256 | 255 | 255 | 11,000 | 255 |
| 1983-02-17 | 255 | 255 | 255 | 255 | 7,000 | 255 |
| 1983-02-16 | 255 | 260 | 255 | 260 | 10,000 | 260 |
| 1983-02-15 | 260 | 260 | 255 | 255 | 3,000 | 255 |
| 1983-02-14 | 261 | 261 | 261 | 261 | 6,000 | 261 |
| 1983-02-12 | 270 | 270 | 270 | 270 | 9,000 | 270 |
| 1983-02-10 | 260 | 260 | 260 | 260 | 8,000 | 260 |
| 1983-02-09 | 255 | 256 | 255 | 256 | 12,000 | 256 |
| 1983-02-08 | 270 | 273 | 266 | 268 | 12,000 | 268 |
| 1983-02-07 | 255 | 265 | 255 | 265 | 12,000 | 265 |
| 1983-02-05 | 256 | 256 | 256 | 256 | 6,000 | 256 |
| 1983-02-04 | 258 | 258 | 257 | 257 | 4,000 | 257 |
| 1983-02-02 | 246 | 246 | 245 | 246 | 11,000 | 246 |
| 1983-02-01 | 246 | 246 | 246 | 246 | 4,000 | 246 |
| 1983-01-31 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 1983-01-29 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 1983-01-28 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 1983-01-27 | 247 | 252 | 247 | 252 | 4,000 | 252 |
| 1983-01-26 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 1983-01-25 | 246 | 246 | 245 | 245 | 6,000 | 245 |
| 1983-01-22 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 1983-01-20 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 1983-01-19 | 244 | 245 | 244 | 245 | 6,000 | 245 |
| 1983-01-18 | 250 | 250 | 245 | 245 | 9,000 | 245 |
| 1983-01-17 | 252 | 252 | 251 | 251 | 6,000 | 251 |
| 1983-01-14 | 252 | 252 | 252 | 252 | 5,000 | 252 |
| 1983-01-13 | 253 | 253 | 252 | 252 | 4,000 | 252 |
| 1983-01-12 | 253 | 253 | 252 | 252 | 2,000 | 252 |
| 1983-01-10 | 259 | 259 | 252 | 252 | 2,000 | 252 |
| 1983-01-07 | 259 | 260 | 259 | 260 | 3,000 | 260 |
| 1983-01-06 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 1983-01-05 | 254 | 260 | 251 | 251 | 9,000 | 251 |
| 1983-01-04 | 251 | 251 | 251 | 251 | 3,000 | 251 |
分割・併合履歴 ： なし
