6776 天昇電気工業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-25 | 392 | 392 | 382 | 383 | 4,000 | 383 |
| 1984-12-24 | 391 | 397 | 390 | 392 | 6,000 | 392 |
| 1984-12-22 | 381 | 391 | 381 | 391 | 2,000 | 391 |
| 1984-12-21 | 384 | 391 | 375 | 375 | 27,000 | 375 |
| 1984-12-20 | 389 | 389 | 380 | 382 | 25,000 | 382 |
| 1984-12-19 | 391 | 400 | 391 | 392 | 7,000 | 392 |
| 1984-12-18 | 384 | 391 | 384 | 391 | 9,000 | 391 |
| 1984-12-17 | 382 | 384 | 382 | 384 | 12,000 | 384 |
| 1984-12-15 | 381 | 385 | 380 | 382 | 15,000 | 382 |
| 1984-12-14 | 396 | 396 | 380 | 382 | 28,000 | 382 |
| 1984-12-13 | 390 | 391 | 390 | 391 | 15,000 | 391 |
| 1984-12-12 | 396 | 396 | 390 | 390 | 17,000 | 390 |
| 1984-12-11 | 391 | 391 | 391 | 391 | 7,000 | 391 |
| 1984-12-10 | 391 | 391 | 390 | 390 | 14,000 | 390 |
| 1984-12-07 | 393 | 393 | 391 | 392 | 9,000 | 392 |
| 1984-12-06 | 392 | 393 | 392 | 393 | 6,000 | 393 |
| 1984-12-05 | 393 | 393 | 392 | 392 | 4,000 | 392 |
| 1984-12-04 | 391 | 392 | 390 | 390 | 7,000 | 390 |
| 1984-12-03 | 390 | 390 | 388 | 390 | 25,000 | 390 |
| 1984-12-01 | 395 | 395 | 390 | 390 | 9,000 | 390 |
| 1984-11-30 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1984-11-29 | 395 | 409 | 395 | 409 | 16,000 | 409 |
| 1984-11-28 | 390 | 392 | 390 | 392 | 18,000 | 392 |
| 1984-11-27 | 401 | 402 | 391 | 391 | 11,000 | 391 |
| 1984-11-26 | 401 | 405 | 401 | 401 | 7,000 | 401 |
| 1984-11-24 | 408 | 408 | 399 | 399 | 18,000 | 399 |
| 1984-11-22 | 406 | 410 | 406 | 410 | 15,000 | 410 |
| 1984-11-21 | 402 | 404 | 402 | 404 | 8,000 | 404 |
| 1984-11-20 | 396 | 400 | 396 | 400 | 3,000 | 400 |
| 1984-11-19 | 394 | 395 | 391 | 391 | 16,000 | 391 |
| 1984-11-17 | 401 | 406 | 400 | 400 | 10,000 | 400 |
| 1984-11-16 | 400 | 400 | 391 | 400 | 26,000 | 400 |
| 1984-11-15 | 398 | 400 | 396 | 400 | 5,000 | 400 |
| 1984-11-14 | 395 | 398 | 395 | 398 | 7,000 | 398 |
| 1984-11-13 | 400 | 400 | 390 | 390 | 16,000 | 390 |
| 1984-11-12 | 400 | 406 | 400 | 400 | 8,000 | 400 |
| 1984-11-09 | 401 | 401 | 400 | 400 | 12,000 | 400 |
| 1984-11-08 | 401 | 402 | 400 | 400 | 11,000 | 400 |
| 1984-11-07 | 405 | 405 | 400 | 400 | 12,000 | 400 |
| 1984-11-06 | 406 | 409 | 406 | 406 | 23,000 | 406 |
| 1984-11-05 | 407 | 409 | 406 | 406 | 12,000 | 406 |
| 1984-11-02 | 410 | 410 | 406 | 407 | 10,000 | 407 |
| 1984-11-01 | 406 | 410 | 406 | 406 | 18,000 | 406 |
| 1984-10-31 | 404 | 404 | 404 | 404 | 8,000 | 404 |
| 1984-10-30 | 407 | 407 | 407 | 407 | 8,000 | 407 |
| 1984-10-29 | 411 | 411 | 410 | 410 | 10,000 | 410 |
| 1984-10-27 | 407 | 408 | 405 | 405 | 14,000 | 405 |
| 1984-10-26 | 411 | 411 | 400 | 401 | 39,000 | 401 |
| 1984-10-25 | 420 | 420 | 410 | 411 | 22,000 | 411 |
| 1984-10-24 | 420 | 420 | 410 | 410 | 30,000 | 410 |
| 1984-10-23 | 435 | 440 | 435 | 435 | 28,000 | 435 |
| 1984-10-22 | 430 | 440 | 430 | 430 | 12,000 | 430 |
| 1984-10-20 | 420 | 430 | 420 | 430 | 36,000 | 430 |
| 1984-10-19 | 440 | 440 | 416 | 416 | 47,000 | 416 |
| 1984-10-18 | 455 | 455 | 445 | 445 | 43,000 | 445 |
| 1984-10-17 | 455 | 460 | 450 | 450 | 108,000 | 450 |
| 1984-10-16 | 450 | 460 | 450 | 456 | 111,000 | 456 |
| 1984-10-15 | 460 | 460 | 438 | 450 | 110,000 | 450 |
| 1984-10-12 | 460 | 460 | 445 | 445 | 171,000 | 445 |
| 1984-10-11 | 445 | 462 | 443 | 462 | 260,000 | 462 |
| 1984-10-09 | 430 | 440 | 430 | 439 | 238,000 | 439 |
| 1984-10-08 | 430 | 430 | 424 | 429 | 89,000 | 429 |
| 1984-10-06 | 405 | 410 | 405 | 410 | 74,000 | 410 |
| 1984-10-05 | 404 | 405 | 400 | 400 | 50,000 | 400 |
| 1984-10-04 | 400 | 400 | 390 | 390 | 19,000 | 390 |
| 1984-10-03 | 404 | 405 | 403 | 404 | 24,000 | 404 |
| 1984-10-02 | 380 | 384 | 380 | 384 | 27,000 | 384 |
| 1984-10-01 | 405 | 405 | 400 | 404 | 3,000 | 404 |
| 1984-09-29 | 406 | 408 | 405 | 408 | 12,000 | 408 |
| 1984-09-28 | 399 | 405 | 390 | 405 | 45,000 | 405 |
| 1984-09-27 | 385 | 401 | 385 | 401 | 25,000 | 401 |
| 1984-09-26 | 395 | 395 | 390 | 390 | 19,000 | 390 |
| 1984-09-25 | 400 | 404 | 400 | 401 | 26,000 | 401 |
| 1984-09-21 | 400 | 400 | 366 | 370 | 28,000 | 370 |
| 1984-09-20 | 400 | 401 | 400 | 400 | 17,000 | 400 |
| 1984-09-19 | 407 | 407 | 400 | 400 | 39,000 | 400 |
| 1984-09-18 | 406 | 410 | 406 | 406 | 33,000 | 406 |
| 1984-09-17 | 410 | 410 | 400 | 406 | 45,000 | 406 |
| 1984-09-14 | 401 | 409 | 391 | 391 | 33,000 | 391 |
| 1984-09-13 | 392 | 392 | 385 | 385 | 15,000 | 385 |
| 1984-09-12 | 400 | 400 | 392 | 392 | 21,000 | 392 |
| 1984-09-11 | 390 | 406 | 390 | 400 | 24,000 | 400 |
| 1984-09-10 | 390 | 395 | 389 | 392 | 6,000 | 392 |
| 1984-09-07 | 402 | 402 | 385 | 385 | 18,000 | 385 |
| 1984-09-06 | 410 | 413 | 402 | 402 | 48,000 | 402 |
| 1984-09-05 | 407 | 414 | 402 | 407 | 104,000 | 407 |
| 1984-09-04 | 400 | 410 | 399 | 402 | 42,000 | 402 |
| 1984-09-03 | 382 | 390 | 382 | 390 | 41,000 | 390 |
| 1984-09-01 | 381 | 382 | 380 | 381 | 12,000 | 381 |
| 1984-08-31 | 382 | 384 | 382 | 384 | 18,000 | 384 |
| 1984-08-29 | 371 | 380 | 365 | 365 | 7,000 | 365 |
| 1984-08-28 | 376 | 376 | 370 | 370 | 9,000 | 370 |
| 1984-08-25 | 365 | 365 | 360 | 360 | 5,000 | 360 |
| 1984-08-24 | 371 | 371 | 365 | 365 | 6,000 | 365 |
| 1984-08-21 | 386 | 386 | 380 | 380 | 11,000 | 380 |
| 1984-08-20 | 381 | 385 | 381 | 385 | 10,000 | 385 |
| 1984-08-15 | 346 | 346 | 346 | 346 | 5,000 | 346 |
| 1984-08-14 | 346 | 346 | 345 | 345 | 3,000 | 345 |
| 1984-08-13 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 1984-08-10 | 350 | 350 | 350 | 350 | 14,000 | 350 |
| 1984-08-09 | 355 | 355 | 355 | 355 | 6,000 | 355 |
| 1984-08-08 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1984-08-07 | 355 | 356 | 355 | 355 | 5,000 | 355 |
| 1984-08-06 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1984-08-04 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1984-08-03 | 340 | 349 | 340 | 349 | 17,000 | 349 |
| 1984-08-01 | 348 | 348 | 340 | 340 | 16,000 | 340 |
| 1984-07-31 | 348 | 348 | 348 | 348 | 3,000 | 348 |
| 1984-07-30 | 350 | 350 | 348 | 348 | 6,000 | 348 |
| 1984-07-28 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 1984-07-27 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 1984-07-25 | 343 | 349 | 343 | 349 | 7,000 | 349 |
| 1984-07-24 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 1984-07-23 | 356 | 356 | 352 | 352 | 7,000 | 352 |
| 1984-07-21 | 349 | 350 | 349 | 350 | 4,000 | 350 |
| 1984-07-20 | 349 | 349 | 349 | 349 | 12,000 | 349 |
| 1984-07-19 | 350 | 350 | 349 | 349 | 7,000 | 349 |
| 1984-07-18 | 339 | 343 | 339 | 340 | 16,000 | 340 |
| 1984-07-17 | 337 | 340 | 337 | 339 | 9,000 | 339 |
| 1984-07-16 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 1984-07-13 | 349 | 349 | 345 | 345 | 5,000 | 345 |
| 1984-07-12 | 349 | 349 | 349 | 349 | 6,000 | 349 |
| 1984-07-11 | 349 | 349 | 349 | 349 | 4,000 | 349 |
| 1984-07-10 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 1984-07-07 | 346 | 350 | 346 | 350 | 3,000 | 350 |
| 1984-07-06 | 340 | 350 | 340 | 350 | 8,000 | 350 |
| 1984-07-05 | 344 | 344 | 340 | 340 | 4,000 | 340 |
| 1984-07-04 | 346 | 346 | 345 | 345 | 7,000 | 345 |
| 1984-07-03 | 350 | 355 | 350 | 350 | 8,000 | 350 |
| 1984-07-02 | 345 | 346 | 345 | 346 | 7,000 | 346 |
| 1984-06-29 | 334 | 335 | 334 | 335 | 2,000 | 335 |
| 1984-06-28 | 334 | 335 | 330 | 331 | 30,000 | 331 |
| 1984-06-27 | 333 | 333 | 333 | 333 | 7,000 | 333 |
| 1984-06-26 | 355 | 355 | 353 | 353 | 31,000 | 353 |
| 1984-06-23 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 1984-06-22 | 332 | 332 | 331 | 332 | 13,000 | 332 |
| 1984-06-21 | 332 | 332 | 332 | 332 | 3,000 | 332 |
| 1984-06-20 | 331 | 332 | 330 | 330 | 10,000 | 330 |
| 1984-06-19 | 331 | 331 | 330 | 330 | 4,000 | 330 |
| 1984-06-18 | 330 | 330 | 330 | 330 | 18,000 | 330 |
| 1984-06-16 | 330 | 330 | 325 | 325 | 14,000 | 325 |
| 1984-06-15 | 331 | 331 | 330 | 330 | 10,000 | 330 |
| 1984-06-14 | 335 | 335 | 331 | 331 | 11,000 | 331 |
| 1984-06-13 | 332 | 334 | 332 | 334 | 7,000 | 334 |
| 1984-06-12 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 1984-06-11 | 333 | 333 | 332 | 332 | 11,000 | 332 |
| 1984-06-08 | 332 | 332 | 332 | 332 | 4,000 | 332 |
| 1984-06-07 | 335 | 335 | 331 | 331 | 8,000 | 331 |
| 1984-06-06 | 335 | 335 | 330 | 331 | 17,000 | 331 |
| 1984-06-05 | 338 | 341 | 337 | 337 | 3,000 | 337 |
| 1984-06-04 | 337 | 338 | 337 | 338 | 5,000 | 338 |
| 1984-06-02 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1984-06-01 | 334 | 334 | 334 | 334 | 10,000 | 334 |
| 1984-05-31 | 334 | 334 | 334 | 334 | 2,000 | 334 |
| 1984-05-30 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 1984-05-28 | 330 | 330 | 330 | 330 | 7,000 | 330 |
| 1984-05-26 | 340 | 350 | 340 | 350 | 6,000 | 350 |
| 1984-05-25 | 346 | 351 | 345 | 350 | 7,000 | 350 |
| 1984-05-24 | 340 | 340 | 335 | 336 | 8,000 | 336 |
| 1984-05-23 | 334 | 340 | 325 | 325 | 34,000 | 325 |
| 1984-05-21 | 348 | 349 | 348 | 349 | 8,000 | 349 |
| 1984-05-18 | 363 | 363 | 352 | 352 | 20,000 | 352 |
| 1984-05-17 | 363 | 364 | 363 | 364 | 4,000 | 364 |
| 1984-05-16 | 367 | 367 | 362 | 362 | 13,000 | 362 |
| 1984-05-15 | 362 | 365 | 361 | 365 | 16,000 | 365 |
| 1984-05-14 | 375 | 375 | 361 | 361 | 12,000 | 361 |
| 1984-05-11 | 361 | 375 | 360 | 375 | 17,000 | 375 |
| 1984-05-10 | 369 | 369 | 361 | 361 | 37,000 | 361 |
| 1984-05-09 | 366 | 369 | 366 | 369 | 20,000 | 369 |
| 1984-05-08 | 370 | 370 | 366 | 369 | 20,000 | 369 |
| 1984-05-07 | 371 | 375 | 369 | 369 | 17,000 | 369 |
| 1984-05-04 | 370 | 370 | 369 | 369 | 10,000 | 369 |
| 1984-05-02 | 375 | 375 | 370 | 370 | 25,000 | 370 |
| 1984-05-01 | 375 | 375 | 370 | 371 | 8,000 | 371 |
| 1984-04-28 | 380 | 380 | 375 | 375 | 18,000 | 375 |
| 1984-04-27 | 381 | 381 | 380 | 380 | 8,000 | 380 |
| 1984-04-26 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1984-04-24 | 384 | 384 | 380 | 380 | 9,000 | 380 |
| 1984-04-23 | 390 | 390 | 380 | 380 | 10,000 | 380 |
| 1984-04-21 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1984-04-20 | 382 | 382 | 380 | 380 | 3,000 | 380 |
| 1984-04-19 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1984-04-18 | 395 | 399 | 391 | 391 | 17,000 | 391 |
| 1984-04-17 | 391 | 395 | 391 | 391 | 9,000 | 391 |
| 1984-04-16 | 398 | 399 | 395 | 395 | 5,000 | 395 |
| 1984-04-13 | 391 | 400 | 391 | 399 | 22,000 | 399 |
| 1984-04-12 | 394 | 420 | 391 | 408 | 33,000 | 408 |
| 1984-04-11 | 381 | 394 | 381 | 394 | 16,000 | 394 |
| 1984-04-10 | 370 | 380 | 367 | 380 | 12,000 | 380 |
| 1984-04-09 | 367 | 367 | 367 | 367 | 4,000 | 367 |
| 1984-04-07 | 370 | 370 | 366 | 366 | 34,000 | 366 |
| 1984-04-06 | 370 | 370 | 370 | 370 | 32,000 | 370 |
| 1984-04-05 | 378 | 378 | 370 | 372 | 25,000 | 372 |
| 1984-04-04 | 376 | 378 | 376 | 378 | 5,000 | 378 |
| 1984-04-03 | 389 | 389 | 375 | 375 | 14,000 | 375 |
| 1984-04-02 | 376 | 389 | 376 | 389 | 3,000 | 389 |
| 1984-03-31 | 374 | 374 | 374 | 374 | 10,000 | 374 |
| 1984-03-30 | 378 | 380 | 366 | 366 | 19,000 | 366 |
| 1984-03-29 | 389 | 389 | 385 | 386 | 18,000 | 386 |
| 1984-03-28 | 386 | 388 | 386 | 388 | 9,000 | 388 |
| 1984-03-27 | 375 | 381 | 374 | 381 | 17,000 | 381 |
| 1984-03-26 | 370 | 373 | 370 | 373 | 23,000 | 373 |
| 1984-03-24 | 367 | 367 | 366 | 366 | 4,000 | 366 |
| 1984-03-23 | 365 | 370 | 365 | 365 | 14,000 | 365 |
| 1984-03-22 | 374 | 374 | 370 | 374 | 29,000 | 374 |
| 1984-03-21 | 380 | 380 | 362 | 362 | 37,000 | 362 |
| 1984-03-19 | 381 | 385 | 379 | 379 | 20,000 | 379 |
| 1984-03-17 | 379 | 382 | 377 | 377 | 29,000 | 377 |
| 1984-03-16 | 391 | 393 | 374 | 375 | 29,000 | 375 |
| 1984-03-15 | 388 | 398 | 388 | 395 | 61,000 | 395 |
| 1984-03-14 | 401 | 401 | 395 | 395 | 50,000 | 395 |
| 1984-03-13 | 405 | 405 | 388 | 388 | 34,000 | 388 |
| 1984-03-12 | 407 | 420 | 407 | 420 | 6,000 | 420 |
| 1984-03-09 | 405 | 405 | 400 | 405 | 10,000 | 405 |
| 1984-03-08 | 405 | 406 | 401 | 401 | 25,000 | 401 |
| 1984-03-07 | 411 | 411 | 410 | 410 | 14,000 | 410 |
| 1984-03-06 | 418 | 418 | 410 | 410 | 24,000 | 410 |
| 1984-03-05 | 425 | 425 | 411 | 411 | 24,000 | 411 |
| 1984-03-03 | 410 | 415 | 405 | 415 | 29,000 | 415 |
| 1984-03-02 | 416 | 416 | 400 | 400 | 16,000 | 400 |
| 1984-03-01 | 420 | 420 | 415 | 416 | 9,000 | 416 |
| 1984-02-29 | 431 | 431 | 425 | 425 | 41,000 | 425 |
| 1984-02-28 | 430 | 430 | 426 | 429 | 19,000 | 429 |
| 1984-02-27 | 427 | 430 | 426 | 426 | 17,000 | 426 |
| 1984-02-25 | 425 | 426 | 425 | 425 | 17,000 | 425 |
| 1984-02-24 | 422 | 426 | 421 | 422 | 14,000 | 422 |
| 1984-02-23 | 405 | 424 | 405 | 416 | 21,000 | 416 |
| 1984-02-22 | 400 | 406 | 400 | 405 | 28,000 | 405 |
| 1984-02-21 | 397 | 415 | 395 | 415 | 48,000 | 415 |
| 1984-02-20 | 413 | 413 | 395 | 395 | 26,000 | 395 |
| 1984-02-18 | 416 | 422 | 416 | 422 | 17,000 | 422 |
| 1984-02-17 | 429 | 430 | 425 | 430 | 17,000 | 430 |
| 1984-02-16 | 430 | 430 | 425 | 428 | 5,000 | 428 |
| 1984-02-15 | 425 | 430 | 425 | 430 | 40,000 | 430 |
| 1984-02-14 | 425 | 432 | 425 | 430 | 15,000 | 430 |
| 1984-02-13 | 430 | 435 | 425 | 425 | 21,000 | 425 |
| 1984-02-10 | 443 | 444 | 425 | 425 | 43,000 | 425 |
| 1984-02-09 | 449 | 450 | 440 | 450 | 81,000 | 450 |
| 1984-02-08 | 449 | 450 | 442 | 450 | 89,000 | 450 |
| 1984-02-07 | 439 | 440 | 420 | 435 | 67,000 | 435 |
| 1984-02-06 | 445 | 450 | 439 | 439 | 44,000 | 439 |
| 1984-02-04 | 460 | 460 | 449 | 455 | 47,000 | 455 |
| 1984-02-03 | 478 | 479 | 460 | 460 | 203,000 | 460 |
| 1984-02-02 | 450 | 474 | 449 | 465 | 209,000 | 465 |
| 1984-02-01 | 440 | 450 | 436 | 449 | 82,000 | 449 |
| 1984-01-31 | 440 | 445 | 435 | 440 | 53,000 | 440 |
| 1984-01-30 | 462 | 462 | 445 | 445 | 208,000 | 445 |
| 1984-01-28 | 435 | 454 | 435 | 454 | 220,000 | 454 |
| 1984-01-27 | 410 | 420 | 410 | 420 | 132,000 | 420 |
| 1984-01-26 | 400 | 405 | 400 | 403 | 63,000 | 403 |
| 1984-01-25 | 400 | 409 | 400 | 400 | 28,000 | 400 |
| 1984-01-24 | 395 | 410 | 395 | 400 | 21,000 | 400 |
| 1984-01-23 | 415 | 416 | 409 | 410 | 38,000 | 410 |
| 1984-01-21 | 410 | 415 | 410 | 414 | 34,000 | 414 |
| 1984-01-20 | 393 | 410 | 393 | 410 | 37,000 | 410 |
| 1984-01-19 | 392 | 395 | 392 | 392 | 23,000 | 392 |
| 1984-01-18 | 392 | 395 | 392 | 392 | 15,000 | 392 |
| 1984-01-17 | 392 | 392 | 392 | 392 | 9,000 | 392 |
| 1984-01-12 | 395 | 396 | 392 | 392 | 35,000 | 392 |
| 1984-01-11 | 392 | 393 | 390 | 391 | 12,000 | 391 |
| 1984-01-10 | 392 | 392 | 390 | 390 | 27,000 | 390 |
| 1984-01-09 | 395 | 399 | 392 | 392 | 22,000 | 392 |
| 1984-01-07 | 397 | 397 | 396 | 396 | 7,000 | 396 |
| 1984-01-06 | 392 | 400 | 392 | 395 | 25,000 | 395 |
| 1984-01-05 | 400 | 400 | 390 | 390 | 20,000 | 390 |
| 1984-01-04 | 400 | 400 | 394 | 399 | 6,000 | 399 |
分割・併合履歴 ： なし
