6776 天昇電気工業(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-24 | 996 | 996 | 996 | 996 | 1,000 | 996 |
| 1986-12-22 | 996 | 996 | 996 | 996 | 1,000 | 996 |
| 1986-12-18 | 996 | 996 | 996 | 996 | 1,000 | 996 |
| 1986-12-17 | 999 | 999 | 995 | 995 | 2,000 | 995 |
| 1986-12-16 | 1,010 | 1,010 | 999 | 999 | 4,000 | 999 |
| 1986-12-15 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 | 1,010 |
| 1986-12-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1986-12-08 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1986-12-06 | 991 | 991 | 990 | 990 | 3,000 | 990 |
| 1986-12-05 | 991 | 991 | 991 | 991 | 1,000 | 991 |
| 1986-12-03 | 981 | 990 | 981 | 990 | 3,000 | 990 |
| 1986-12-02 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1986-12-01 | 975 | 990 | 975 | 975 | 4,000 | 975 |
| 1986-11-29 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 1986-11-28 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1986-11-25 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1986-11-22 | 990 | 990 | 990 | 990 | 5,000 | 990 |
| 1986-11-12 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1986-10-31 | 1,290 | 1,290 | 1,280 | 1,290 | 37,000 | 1,290 |
| 1986-10-30 | 1,290 | 1,290 | 1,290 | 1,290 | 20,000 | 1,290 |
| 1986-10-29 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 1,300 |
| 1986-10-23 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1986-10-17 | 1,280 | 1,300 | 1,270 | 1,300 | 49,000 | 1,300 |
| 1986-10-16 | 1,300 | 1,300 | 1,270 | 1,270 | 7,000 | 1,270 |
| 1986-10-15 | 1,330 | 1,330 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1986-10-14 | 1,350 | 1,350 | 1,350 | 1,350 | 19,000 | 1,350 |
| 1986-10-13 | 1,360 | 1,360 | 1,350 | 1,350 | 32,000 | 1,350 |
| 1986-10-09 | 1,310 | 1,360 | 1,310 | 1,350 | 31,000 | 1,350 |
| 1986-10-08 | 1,350 | 1,360 | 1,330 | 1,330 | 22,000 | 1,330 |
| 1986-10-07 | 1,360 | 1,360 | 1,350 | 1,350 | 46,000 | 1,350 |
| 1986-10-06 | 1,360 | 1,370 | 1,360 | 1,360 | 20,000 | 1,360 |
| 1986-10-04 | 1,360 | 1,370 | 1,360 | 1,360 | 11,000 | 1,360 |
| 1986-10-03 | 1,260 | 1,350 | 1,260 | 1,350 | 27,000 | 1,350 |
| 1986-10-02 | 1,170 | 1,260 | 1,170 | 1,260 | 9,000 | 1,260 |
| 1986-10-01 | 1,120 | 1,180 | 1,120 | 1,180 | 4,000 | 1,180 |
| 1986-09-30 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1986-09-11 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1986-09-06 | 1,270 | 1,300 | 1,270 | 1,300 | 9,000 | 1,300 |
| 1986-09-05 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1986-09-04 | 1,300 | 1,300 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1986-09-03 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1986-09-02 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1986-09-01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1986-08-30 | 1,300 | 1,300 | 1,260 | 1,300 | 15,000 | 1,300 |
| 1986-08-29 | 1,330 | 1,360 | 1,300 | 1,300 | 26,000 | 1,300 |
| 1986-08-28 | 1,200 | 1,310 | 1,200 | 1,310 | 78,000 | 1,310 |
| 1986-08-27 | 1,200 | 1,220 | 1,200 | 1,200 | 15,000 | 1,200 |
| 1986-08-26 | 1,210 | 1,210 | 1,200 | 1,200 | 16,000 | 1,200 |
| 1986-08-25 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1986-08-23 | 1,190 | 1,200 | 1,180 | 1,200 | 6,000 | 1,200 |
| 1986-08-22 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 | 1,210 |
| 1986-08-21 | 1,200 | 1,230 | 1,200 | 1,200 | 18,000 | 1,200 |
| 1986-08-20 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1986-08-18 | 1,200 | 1,220 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1986-08-15 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1986-08-08 | 1,400 | 1,410 | 1,400 | 1,400 | 13,000 | 1,400 |
| 1986-08-06 | 1,500 | 1,570 | 1,460 | 1,570 | 51,000 | 1,570 |
| 1986-08-05 | 1,260 | 1,460 | 1,260 | 1,460 | 25,000 | 1,460 |
| 1986-08-04 | 1,240 | 1,260 | 1,240 | 1,260 | 2,000 | 1,260 |
| 1986-08-02 | 1,180 | 1,240 | 1,180 | 1,240 | 4,000 | 1,240 |
| 1986-08-01 | 1,200 | 1,200 | 1,200 | 1,200 | 25,000 | 1,200 |
| 1986-07-29 | 1,650 | 1,660 | 1,640 | 1,650 | 29,000 | 1,650 |
| 1986-07-28 | 1,720 | 1,730 | 1,650 | 1,730 | 48,000 | 1,730 |
| 1986-07-26 | 1,580 | 1,710 | 1,580 | 1,700 | 68,000 | 1,700 |
| 1986-07-25 | 1,650 | 1,680 | 1,570 | 1,580 | 63,000 | 1,580 |
| 1986-07-24 | 1,400 | 1,530 | 1,400 | 1,530 | 150,000 | 1,530 |
| 1986-07-23 | 1,130 | 1,330 | 1,130 | 1,330 | 83,000 | 1,330 |
| 1986-07-22 | 1,100 | 1,130 | 1,090 | 1,130 | 18,000 | 1,130 |
| 1986-07-21 | 1,110 | 1,110 | 1,070 | 1,100 | 26,000 | 1,100 |
| 1986-07-19 | 1,100 | 1,100 | 1,090 | 1,090 | 75,000 | 1,090 |
| 1986-07-18 | 1,020 | 1,090 | 1,020 | 1,090 | 25,000 | 1,090 |
| 1986-07-17 | 1,010 | 1,080 | 990 | 990 | 54,000 | 990 |
| 1986-07-16 | 975 | 1,010 | 975 | 1,010 | 16,000 | 1,010 |
| 1986-07-15 | 975 | 986 | 975 | 985 | 20,000 | 985 |
| 1986-07-14 | 911 | 930 | 911 | 930 | 5,000 | 930 |
| 1986-07-11 | 890 | 910 | 890 | 900 | 13,000 | 900 |
| 1986-07-10 | 830 | 880 | 830 | 880 | 14,000 | 880 |
| 1986-07-09 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1986-07-08 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1986-07-07 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1986-07-05 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1986-07-04 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 1986-07-03 | 840 | 850 | 840 | 840 | 12,000 | 840 |
| 1986-07-02 | 840 | 840 | 830 | 835 | 15,000 | 835 |
| 1986-07-01 | 850 | 850 | 848 | 848 | 13,000 | 848 |
| 1986-06-30 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1986-06-28 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 1986-06-27 | 848 | 850 | 840 | 840 | 10,000 | 840 |
| 1986-06-26 | 841 | 850 | 841 | 850 | 5,000 | 850 |
| 1986-06-25 | 849 | 850 | 835 | 850 | 42,000 | 850 |
| 1986-06-24 | 850 | 850 | 850 | 850 | 12,000 | 850 |
| 1986-06-23 | 835 | 849 | 835 | 849 | 4,000 | 849 |
| 1986-06-21 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1986-06-20 | 845 | 850 | 845 | 850 | 6,000 | 850 |
| 1986-06-19 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1986-06-18 | 850 | 850 | 850 | 850 | 10,000 | 850 |
| 1986-06-17 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1986-06-16 | 850 | 850 | 850 | 850 | 12,000 | 850 |
| 1986-06-13 | 850 | 850 | 835 | 845 | 15,000 | 845 |
| 1986-06-12 | 840 | 850 | 840 | 850 | 14,000 | 850 |
| 1986-06-11 | 850 | 850 | 835 | 835 | 5,000 | 835 |
| 1986-06-10 | 851 | 851 | 850 | 850 | 4,000 | 850 |
| 1986-06-09 | 850 | 850 | 840 | 850 | 3,000 | 850 |
| 1986-06-07 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1986-06-06 | 850 | 850 | 850 | 850 | 13,000 | 850 |
| 1986-06-05 | 830 | 849 | 830 | 849 | 6,000 | 849 |
| 1986-06-04 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1986-06-03 | 835 | 850 | 830 | 850 | 11,000 | 850 |
| 1986-06-02 | 850 | 850 | 840 | 840 | 6,000 | 840 |
| 1986-05-31 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1986-05-30 | 840 | 850 | 840 | 850 | 16,000 | 850 |
| 1986-05-29 | 835 | 835 | 830 | 830 | 6,000 | 830 |
| 1986-05-28 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 1986-05-27 | 830 | 830 | 825 | 830 | 11,000 | 830 |
| 1986-05-26 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1986-05-24 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1986-05-23 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1986-05-22 | 830 | 830 | 825 | 830 | 13,000 | 830 |
| 1986-05-21 | 820 | 830 | 820 | 830 | 10,000 | 830 |
| 1986-05-20 | 830 | 830 | 820 | 820 | 6,000 | 820 |
| 1986-05-19 | 830 | 830 | 830 | 830 | 11,000 | 830 |
| 1986-05-17 | 849 | 850 | 849 | 850 | 2,000 | 850 |
| 1986-05-16 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1986-05-14 | 814 | 850 | 814 | 850 | 20,000 | 850 |
| 1986-05-13 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1986-05-12 | 805 | 825 | 803 | 825 | 13,000 | 825 |
| 1986-05-09 | 819 | 820 | 815 | 815 | 8,000 | 815 |
| 1986-05-08 | 816 | 820 | 816 | 820 | 7,000 | 820 |
| 1986-05-07 | 815 | 815 | 815 | 815 | 8,000 | 815 |
| 1986-05-06 | 814 | 815 | 814 | 815 | 3,000 | 815 |
| 1986-05-02 | 812 | 815 | 812 | 814 | 9,000 | 814 |
| 1986-04-30 | 802 | 802 | 802 | 802 | 3,000 | 802 |
| 1986-04-25 | 801 | 801 | 801 | 801 | 26,000 | 801 |
| 1986-04-24 | 800 | 800 | 790 | 790 | 6,000 | 790 |
| 1986-04-23 | 800 | 800 | 790 | 800 | 6,000 | 800 |
| 1986-04-22 | 801 | 801 | 801 | 801 | 5,000 | 801 |
| 1986-04-21 | 840 | 850 | 830 | 830 | 15,000 | 830 |
| 1986-04-19 | 800 | 830 | 799 | 830 | 13,000 | 830 |
| 1986-04-18 | 800 | 800 | 795 | 800 | 1,031,000 | 800 |
| 1986-04-11 | 800 | 800 | 795 | 795 | 27,000 | 795 |
| 1986-04-09 | 827 | 827 | 827 | 827 | 1,000 | 827 |
| 1986-04-08 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 1986-04-07 | 849 | 849 | 849 | 849 | 3,000 | 849 |
| 1986-04-05 | 856 | 856 | 849 | 850 | 17,000 | 850 |
| 1986-04-04 | 850 | 860 | 841 | 860 | 22,000 | 860 |
| 1986-04-03 | 796 | 840 | 796 | 840 | 30,000 | 840 |
| 1986-04-02 | 690 | 786 | 690 | 786 | 46,000 | 786 |
| 1986-04-01 | 690 | 690 | 685 | 686 | 34,000 | 686 |
| 1986-03-31 | 710 | 710 | 686 | 699 | 26,000 | 699 |
| 1986-03-29 | 704 | 710 | 700 | 700 | 45,000 | 700 |
| 1986-03-28 | 760 | 760 | 724 | 724 | 10,000 | 724 |
| 1986-03-27 | 790 | 790 | 770 | 770 | 25,000 | 770 |
| 1986-03-26 | 801 | 801 | 789 | 790 | 33,000 | 790 |
| 1986-03-25 | 803 | 803 | 800 | 800 | 5,000 | 800 |
| 1986-03-24 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 1986-03-22 | 840 | 845 | 840 | 840 | 8,000 | 840 |
| 1986-03-20 | 849 | 849 | 848 | 848 | 6,000 | 848 |
| 1986-03-19 | 790 | 850 | 790 | 850 | 44,000 | 850 |
| 1986-03-14 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1986-03-13 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1986-03-12 | 911 | 911 | 900 | 900 | 51,000 | 900 |
| 1986-03-10 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1986-03-06 | 971 | 971 | 971 | 971 | 1,000 | 971 |
| 1986-03-05 | 980 | 980 | 979 | 979 | 6,000 | 979 |
| 1986-03-04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1986-03-03 | 985 | 1,000 | 984 | 1,000 | 21,000 | 1,000 |
| 1986-03-01 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1986-02-28 | 930 | 990 | 930 | 990 | 32,000 | 990 |
| 1986-02-24 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1986-02-22 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1986-02-21 | 974 | 1,000 | 974 | 1,000 | 29,000 | 1,000 |
| 1986-02-20 | 1,000 | 1,000 | 998 | 998 | 7,000 | 998 |
| 1986-02-19 | 1,000 | 1,000 | 999 | 999 | 13,000 | 999 |
| 1986-02-18 | 999 | 1,020 | 999 | 1,000 | 27,000 | 1,000 |
| 1986-02-17 | 1,000 | 1,030 | 1,000 | 1,020 | 48,000 | 1,020 |
| 1986-02-14 | 1,120 | 1,150 | 1,120 | 1,140 | 11,000 | 1,140 |
| 1986-02-13 | 1,200 | 1,200 | 1,140 | 1,140 | 23,000 | 1,140 |
| 1986-02-12 | 1,160 | 1,210 | 1,150 | 1,180 | 52,000 | 1,180 |
| 1986-02-10 | 1,140 | 1,160 | 1,120 | 1,130 | 18,000 | 1,130 |
| 1986-02-07 | 1,130 | 1,150 | 1,130 | 1,130 | 21,000 | 1,130 |
| 1986-02-06 | 1,120 | 1,180 | 1,120 | 1,130 | 40,000 | 1,130 |
| 1986-02-05 | 1,060 | 1,210 | 1,060 | 1,160 | 125,000 | 1,160 |
| 1986-02-04 | 1,100 | 1,120 | 1,080 | 1,080 | 30,000 | 1,080 |
| 1986-02-03 | 1,110 | 1,120 | 1,090 | 1,120 | 32,000 | 1,120 |
| 1986-02-01 | 1,090 | 1,110 | 1,040 | 1,110 | 46,000 | 1,110 |
| 1986-01-31 | 1,120 | 1,130 | 1,070 | 1,110 | 100,000 | 1,110 |
| 1986-01-30 | 1,100 | 1,140 | 1,060 | 1,140 | 149,000 | 1,140 |
| 1986-01-29 | 976 | 1,080 | 976 | 1,080 | 150,000 | 1,080 |
| 1986-01-28 | 960 | 980 | 960 | 980 | 87,000 | 980 |
| 1986-01-27 | 910 | 950 | 910 | 945 | 149,000 | 945 |
| 1986-01-25 | 870 | 900 | 870 | 900 | 106,000 | 900 |
| 1986-01-24 | 850 | 883 | 850 | 870 | 69,000 | 870 |
| 1986-01-23 | 801 | 865 | 801 | 850 | 73,000 | 850 |
| 1986-01-22 | 789 | 800 | 780 | 800 | 71,000 | 800 |
| 1986-01-21 | 795 | 800 | 790 | 800 | 8,000 | 800 |
| 1986-01-20 | 778 | 800 | 778 | 800 | 55,000 | 800 |
| 1986-01-18 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1986-01-17 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1986-01-16 | 775 | 775 | 770 | 770 | 21,000 | 770 |
| 1986-01-14 | 760 | 784 | 760 | 770 | 66,000 | 770 |
| 1986-01-13 | 745 | 779 | 745 | 775 | 43,000 | 775 |
| 1986-01-09 | 745 | 745 | 745 | 745 | 3,000 | 745 |
| 1986-01-08 | 750 | 750 | 740 | 740 | 3,000 | 740 |
| 1986-01-07 | 730 | 750 | 730 | 740 | 22,000 | 740 |
分割・併合履歴 ： なし
