6776 天昇電気工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-27	740	740	740	740	3,000	740
1985-12-26	780	780	751	751	16,000	751
1985-12-25	800	800	800	800	28,000	800
1985-12-24	780	799	780	799	19,000	799
1985-12-23	799	799	799	799	10,000	799
1985-12-21	798	800	798	800	37,000	800
1985-12-20	779	800	779	800	77,000	800
1985-12-19	785	785	785	785	1,000	785
1985-12-18	779	793	779	793	8,000	793
1985-12-17	779	780	779	780	8,000	780
1985-12-16	780	800	780	780	40,000	780
1985-12-13	797	797	777	777	11,000	777
1985-12-12	799	799	799	799	3,000	799
1985-12-11	779	780	779	780	9,000	780
1985-12-10	810	850	810	850	135,000	850
1985-12-09	800	819	799	810	83,000	810
1985-12-07	780	780	770	770	4,000	770
1985-12-06	798	798	775	775	16,000	775
1985-12-05	775	800	775	800	39,000	800
1985-12-04	769	780	769	780	17,000	780
1985-12-03	765	770	765	768	72,000	768
1985-12-02	745	765	745	765	26,000	765
1985-11-30	750	750	750	750	25,000	750
1985-11-29	760	770	750	770	129,000	770
1985-11-28	759	775	759	770	154,000	770
1985-11-27	758	780	757	771	108,000	771
1985-11-26	700	753	700	753	46,000	753
1985-11-25	680	682	669	680	72,000	680
1985-11-22	689	689	689	689	24,000	689
1985-11-21	750	755	749	749	33,000	749
1985-11-20	755	755	750	750	13,000	750
1985-11-19	750	770	750	770	57,000	770
1985-11-18	760	760	755	760	16,000	760
1985-11-16	770	770	770	770	20,000	770
1985-11-15	790	790	780	780	7,000	780
1985-11-14	800	800	800	800	20,000	800
1985-11-13	800	800	800	800	7,000	800
1985-11-12	810	819	810	815	93,000	815
1985-11-11	790	825	790	805	115,000	805
1985-11-08	800	800	795	800	51,000	800
1985-11-07	755	786	755	781	120,000	781
1985-11-06	765	765	751	765	36,000	765
1985-11-05	778	780	777	777	19,000	777
1985-11-02	736	780	736	780	19,000	780
1985-11-01	765	775	734	734	27,000	734
1985-10-31	790	795	764	764	62,000	764
1985-10-30	770	800	770	790	142,000	790
1985-10-29	720	792	720	780	227,000	780
1985-10-28	677	725	677	725	128,000	725
1985-10-26	680	681	680	680	9,000	680
1985-10-25	671	690	671	690	43,000	690
1985-10-24	669	690	661	669	85,000	669
1985-10-23	680	685	676	679	61,000	679
1985-10-22	691	700	680	681	59,000	681
1985-10-21	699	700	690	691	81,000	691
1985-10-19	680	700	680	700	43,000	700
1985-10-18	697	705	685	690	87,000	690
1985-10-17	680	700	680	699	44,000	699
1985-10-16	709	710	682	690	99,000	690
1985-10-15	700	705	689	689	468,000	689
1985-10-14	690	707	690	696	159,000	696
1985-10-11	672	702	672	695	259,000	695
1985-10-09	660	677	660	662	478,000	662
1985-10-08	660	660	645	648	114,000	648
1985-10-07	620	660	620	660	228,000	660
1985-10-05	610	618	602	617	130,000	617
1985-10-04	622	629	611	612	117,000	612
1985-10-03	653	653	630	633	162,000	633
1985-10-02	637	649	609	649	257,000	649
1985-10-01	615	644	615	630	550,000	630
1985-09-30	579	602	579	590	170,000	590
1985-09-28	559	585	550	579	118,000	579
1985-09-27	590	590	555	566	259,000	566
1985-09-26	584	600	579	589	213,000	589
1985-09-25	570	600	570	590	457,000	590
1985-09-24	550	570	547	570	291,000	570
1985-09-21	570	570	557	560	172,000	560
1985-09-20	558	578	548	577	586,000	577
1985-09-19	517	580	517	557	775,000	557
1985-09-18	495	509	495	500	546,000	500
1985-09-17	483	519	482	495	657,000	495
1985-09-13	435	493	435	485	874,000	485
1985-09-12	425	435	425	435	83,000	435
1985-09-11	425	430	420	430	84,000	430
1985-09-10	438	440	418	420	99,000	420
1985-09-09	416	441	416	436	229,000	436
1985-09-07	401	420	400	420	86,000	420
1985-09-06	385	403	385	403	33,000	403
1985-09-05	370	385	370	385	19,000	385
1985-09-03	361	365	355	355	7,000	355
1985-08-31	361	361	361	361	3,000	361
1985-08-30	370	370	370	370	3,000	370
1985-08-29	363	370	363	370	28,000	370
1985-08-28	360	361	360	361	2,000	361
1985-08-27	355	355	355	355	5,000	355
1985-08-26	369	369	365	365	2,000	365
1985-08-24	359	371	359	371	3,000	371
1985-08-23	359	359	358	358	3,000	358
1985-08-22	357	357	357	357	4,000	357
1985-08-17	356	356	356	356	2,000	356
1985-08-16	357	357	357	357	2,000	357
1985-08-15	356	357	356	356	3,000	356
1985-08-14	356	356	355	355	4,000	355
1985-08-12	360	360	355	355	3,000	355
1985-08-09	370	370	370	370	7,000	370
1985-08-08	369	369	369	369	1,000	369
1985-08-07	370	370	370	370	5,000	370
1985-08-06	375	375	370	375	12,000	375
1985-08-05	375	375	375	375	3,000	375
1985-08-03	380	380	380	380	2,000	380
1985-08-02	362	370	362	370	4,000	370
1985-08-01	360	360	360	360	2,000	360
1985-07-31	360	360	360	360	1,000	360
1985-07-30	355	360	355	360	6,000	360
1985-07-29	355	355	355	355	3,000	355
1985-07-27	350	350	350	350	5,000	350
1985-07-26	370	370	370	370	4,000	370
1985-07-25	370	370	370	370	3,000	370
1985-07-24	381	381	370	370	9,000	370
1985-07-23	372	377	372	377	4,000	377
1985-07-22	381	381	372	372	7,000	372
1985-07-17	371	380	371	380	4,000	380
1985-07-16	370	371	370	371	6,000	371
1985-07-15	375	376	370	370	17,000	370
1985-07-12	377	377	375	375	6,000	375
1985-07-11	380	380	375	375	23,000	375
1985-07-10	382	382	379	380	5,000	380
1985-07-09	385	385	378	378	25,000	378
1985-07-08	385	390	385	390	5,000	390
1985-07-06	385	385	383	385	9,000	385
1985-07-05	385	385	385	385	4,000	385
1985-07-04	385	385	382	382	9,000	382
1985-07-02	385	390	382	382	17,000	382
1985-07-01	390	390	385	385	2,000	385
1985-06-29	388	388	385	385	10,000	385
1985-06-28	382	383	382	383	8,000	383
1985-06-27	381	382	381	382	5,000	382
1985-06-26	383	383	380	380	10,000	380
1985-06-25	388	388	382	382	6,000	382
1985-06-24	382	382	382	382	1,000	382
1985-06-22	385	385	380	380	3,000	380
1985-06-21	390	390	380	380	26,000	380
1985-06-19	399	399	394	394	5,000	394
1985-06-18	386	400	386	400	12,000	400
1985-06-17	380	380	380	380	16,000	380
1985-06-15	380	380	380	380	1,000	380
1985-06-14	376	376	375	375	7,000	375
1985-06-13	380	380	375	375	4,000	375
1985-06-11	380	385	380	380	4,000	380
1985-06-07	372	380	371	380	9,000	380
1985-06-06	370	371	370	370	14,000	370
1985-06-05	375	375	370	375	12,000	375
1985-06-04	370	370	370	370	9,000	370
1985-06-03	381	381	380	380	6,000	380
1985-06-01	380	380	380	380	15,000	380
1985-05-31	387	387	383	383	16,000	383
1985-05-30	386	386	386	386	3,000	386
1985-05-29	386	386	386	386	5,000	386
1985-05-28	385	385	383	385	11,000	385
1985-05-27	400	400	400	400	2,000	400
1985-05-25	390	390	385	385	10,000	385
1985-05-24	399	400	390	390	7,000	390
1985-05-23	399	400	398	400	18,000	400
1985-05-22	400	400	400	400	13,000	400
1985-05-21	401	401	400	400	4,000	400
1985-05-20	404	410	400	402	14,000	402
1985-05-18	400	400	400	400	6,000	400
1985-05-17	400	400	400	400	7,000	400
1985-05-16	400	400	400	400	5,000	400
1985-05-15	405	405	400	400	16,000	400
1985-05-14	406	408	405	405	22,000	405
1985-05-13	405	408	405	408	15,000	408
1985-05-10	400	410	400	410	21,000	410
1985-05-09	399	400	398	400	15,000	400
1985-05-08	403	403	398	398	12,000	398
1985-05-07	399	399	399	399	13,000	399
1985-05-04	396	396	395	395	7,000	395
1985-05-02	396	396	395	395	5,000	395
1985-05-01	399	399	390	390	7,000	390
1985-04-30	390	390	390	390	5,000	390
1985-04-26	390	400	387	400	23,000	400
1985-04-25	387	388	387	388	6,000	388
1985-04-24	392	392	387	387	8,000	387
1985-04-23	390	390	390	390	2,000	390
1985-04-22	400	404	400	404	12,000	404
1985-04-19	400	400	400	400	2,000	400
1985-04-18	390	390	390	390	4,000	390
1985-04-17	386	386	386	386	5,000	386
1985-04-16	406	406	395	395	12,000	395
1985-04-15	406	406	406	406	6,000	406
1985-04-12	409	415	405	405	20,000	405
1985-04-11	411	411	411	411	6,000	411
1985-04-10	410	410	401	402	11,000	402
1985-04-09	410	415	400	415	38,000	415
1985-04-08	410	420	410	415	49,000	415
1985-04-06	394	395	394	395	4,000	395
1985-04-05	396	396	394	395	4,000	395
1985-04-04	401	401	380	398	12,000	398
1985-04-03	405	407	400	401	19,000	401
1985-04-02	407	407	400	405	19,000	405
1985-04-01	401	410	400	410	45,000	410
1985-03-30	374	375	370	375	14,000	375
1985-03-29	377	377	376	376	3,000	376
1985-03-28	377	377	375	375	3,000	375
1985-03-27	380	380	375	375	9,000	375
1985-03-26	379	380	378	380	13,000	380
1985-03-25	378	380	378	378	9,000	378
1985-03-23	377	377	377	377	2,000	377
1985-03-22	380	380	375	375	11,000	375
1985-03-20	386	386	386	386	3,000	386
1985-03-19	385	386	384	386	9,000	386
1985-03-18	385	385	384	384	5,000	384
1985-03-16	381	384	381	384	7,000	384
1985-03-15	381	381	381	381	9,000	381
1985-03-14	386	386	380	380	13,000	380
1985-03-13	385	385	383	384	6,000	384
1985-03-12	385	385	385	385	1,000	385
1985-03-07	390	390	382	383	6,000	383
1985-03-05	400	400	395	395	7,000	395
1985-03-04	396	396	396	396	1,000	396
1985-03-02	390	390	390	390	5,000	390
1985-03-01	401	410	400	410	6,000	410
1985-02-28	399	399	399	399	3,000	399
1985-02-26	404	405	401	401	10,000	401
1985-02-25	401	405	400	405	12,000	405
1985-02-23	410	410	400	400	10,000	400
1985-02-22	416	416	405	405	5,000	405
1985-02-21	427	427	415	416	15,000	416
1985-02-20	430	432	425	430	14,000	430
1985-02-19	415	425	415	425	28,000	425
1985-02-18	404	404	404	404	8,000	404
1985-02-15	383	383	380	382	21,000	382
1985-02-14	382	382	381	382	5,000	382
1985-02-12	381	383	380	381	13,000	381
1985-02-08	381	382	381	381	3,000	381
1985-02-07	381	381	380	380	19,000	380
1985-02-05	385	385	380	380	5,000	380
1985-02-04	385	385	385	385	8,000	385
1985-02-01	385	385	385	385	13,000	385
1985-01-31	395	395	390	390	17,000	390
1985-01-30	395	395	394	395	5,000	395
1985-01-29	390	390	390	390	5,000	390
1985-01-28	400	400	395	395	5,000	395
1985-01-26	395	395	395	395	5,000	395
1985-01-25	396	400	395	395	20,000	395
1985-01-24	400	400	400	400	19,000	400
1985-01-23	409	409	400	400	6,000	400
1985-01-22	410	410	408	410	8,000	410
1985-01-21	410	420	410	415	21,000	415
1985-01-19	405	420	405	415	26,000	415
1985-01-18	402	410	398	405	18,000	405
1985-01-17	387	400	387	400	13,000	400
1985-01-16	386	387	386	386	11,000	386
1985-01-14	385	390	385	387	11,000	387
1985-01-11	385	386	385	385	16,000	385
1985-01-10	390	390	382	382	7,000	382
1985-01-09	382	390	382	390	9,000	390
1985-01-08	381	384	380	384	10,000	384
1985-01-07	380	383	380	383	10,000	383
1985-01-05	384	384	383	383	4,000	383
1985-01-04	383	383	383	383	3,000	383

分割・併合履歴：なし