6776 天昇電気工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 819 | 819 | 790 | 790 | 9,000 | 790 |
| 1994-12-29 | 848 | 848 | 820 | 820 | 16,000 | 820 |
| 1994-12-28 | 875 | 875 | 868 | 868 | 12,000 | 868 |
| 1994-12-27 | 875 | 875 | 874 | 874 | 22,000 | 874 |
| 1994-12-26 | 915 | 915 | 915 | 915 | 18,000 | 915 |
| 1994-12-22 | 897 | 961 | 897 | 945 | 158,000 | 945 |
| 1994-12-21 | 834 | 902 | 834 | 900 | 96,000 | 900 |
| 1994-12-20 | 884 | 884 | 874 | 874 | 2,000 | 874 |
| 1994-12-19 | 893 | 893 | 869 | 875 | 12,000 | 875 |
| 1994-12-16 | 845 | 895 | 843 | 895 | 88,000 | 895 |
| 1994-12-15 | 864 | 864 | 825 | 835 | 33,000 | 835 |
| 1994-12-14 | 887 | 887 | 865 | 865 | 10,000 | 865 |
| 1994-12-13 | 870 | 900 | 860 | 887 | 50,000 | 887 |
| 1994-12-12 | 830 | 850 | 830 | 850 | 83,000 | 850 |
| 1994-12-09 | 939 | 939 | 930 | 930 | 52,000 | 930 |
| 1994-12-08 | 886 | 976 | 886 | 975 | 226,000 | 975 |
| 1994-12-07 | 780 | 876 | 776 | 876 | 242,000 | 876 |
| 1994-12-06 | 710 | 780 | 695 | 776 | 283,000 | 776 |
| 1994-12-05 | 640 | 700 | 630 | 700 | 206,000 | 700 |
| 1994-12-02 | 550 | 600 | 550 | 600 | 90,000 | 600 |
| 1994-12-01 | 556 | 556 | 550 | 550 | 43,000 | 550 |
| 1994-11-30 | 506 | 506 | 506 | 506 | 7,000 | 506 |
| 1994-11-29 | 509 | 510 | 505 | 506 | 11,000 | 506 |
| 1994-11-28 | 505 | 510 | 500 | 510 | 6,000 | 510 |
| 1994-11-25 | 504 | 518 | 504 | 508 | 10,000 | 508 |
| 1994-11-24 | 539 | 539 | 539 | 539 | 7,000 | 539 |
| 1994-11-22 | 545 | 545 | 540 | 545 | 9,000 | 545 |
| 1994-11-21 | 560 | 565 | 555 | 555 | 26,000 | 555 |
| 1994-11-18 | 620 | 627 | 570 | 570 | 40,000 | 570 |
| 1994-11-17 | 560 | 639 | 560 | 630 | 107,000 | 630 |
| 1994-11-16 | 519 | 520 | 500 | 520 | 17,000 | 520 |
| 1994-11-11 | 511 | 520 | 510 | 520 | 5,000 | 520 |
| 1994-11-08 | 540 | 540 | 531 | 531 | 4,000 | 531 |
| 1994-11-07 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 1994-11-04 | 540 | 540 | 531 | 531 | 3,000 | 531 |
| 1994-11-02 | 520 | 530 | 520 | 530 | 8,000 | 530 |
| 1994-11-01 | 530 | 530 | 520 | 520 | 5,000 | 520 |
| 1994-10-31 | 530 | 540 | 520 | 540 | 6,000 | 540 |
| 1994-10-28 | 570 | 570 | 548 | 548 | 3,000 | 548 |
| 1994-10-27 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1994-10-26 | 597 | 635 | 597 | 599 | 76,000 | 599 |
| 1994-10-25 | 559 | 600 | 551 | 600 | 41,000 | 600 |
| 1994-10-24 | 580 | 580 | 560 | 560 | 12,000 | 560 |
| 1994-10-21 | 580 | 590 | 565 | 580 | 49,000 | 580 |
| 1994-10-20 | 520 | 550 | 510 | 550 | 51,000 | 550 |
| 1994-10-19 | 520 | 550 | 520 | 550 | 72,000 | 550 |
| 1994-10-18 | 450 | 470 | 450 | 470 | 52,000 | 470 |
| 1994-10-17 | 430 | 430 | 430 | 430 | 12,000 | 430 |
| 1994-10-14 | 415 | 424 | 415 | 424 | 15,000 | 424 |
| 1994-10-13 | 424 | 424 | 415 | 415 | 2,000 | 415 |
| 1994-10-12 | 424 | 424 | 424 | 424 | 23,000 | 424 |
| 1994-09-29 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1994-08-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1994-07-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1994-07-28 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1994-07-08 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1994-07-06 | 530 | 530 | 525 | 525 | 2,000 | 525 |
| 1994-07-05 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1994-06-28 | 510 | 510 | 510 | 510 | 13,000 | 510 |
| 1994-06-24 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1994-06-23 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1994-06-22 | 520 | 530 | 520 | 530 | 9,000 | 530 |
| 1994-06-21 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1994-06-20 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1994-06-17 | 580 | 580 | 555 | 555 | 13,000 | 555 |
| 1994-06-16 | 566 | 601 | 566 | 580 | 39,000 | 580 |
| 1994-06-14 | 531 | 531 | 531 | 531 | 13,000 | 531 |
| 1994-06-13 | 491 | 495 | 490 | 490 | 10,000 | 490 |
| 1994-06-10 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1994-06-09 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1994-06-08 | 435 | 435 | 430 | 430 | 2,000 | 430 |
| 1994-06-07 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1994-06-02 | 430 | 440 | 430 | 440 | 8,000 | 440 |
| 1994-06-01 | 431 | 431 | 430 | 430 | 6,000 | 430 |
| 1994-05-27 | 401 | 401 | 401 | 401 | 4,000 | 401 |
| 1994-05-26 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 1994-05-25 | 430 | 430 | 415 | 415 | 7,000 | 415 |
| 1994-05-19 | 435 | 440 | 430 | 430 | 7,000 | 430 |
| 1994-05-18 | 431 | 443 | 431 | 440 | 8,000 | 440 |
| 1994-05-13 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 1994-05-12 | 410 | 410 | 406 | 406 | 2,000 | 406 |
| 1994-05-10 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1994-05-09 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1994-05-02 | 400 | 400 | 399 | 399 | 6,000 | 399 |
| 1994-04-28 | 399 | 399 | 399 | 399 | 8,000 | 399 |
| 1994-04-27 | 405 | 410 | 405 | 410 | 4,000 | 410 |
| 1994-04-26 | 400 | 405 | 400 | 405 | 15,000 | 405 |
| 1994-04-21 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1994-04-19 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1994-04-18 | 362 | 362 | 360 | 360 | 11,000 | 360 |
| 1994-04-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1994-04-08 | 395 | 400 | 395 | 400 | 10,000 | 400 |
| 1994-04-07 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1994-04-05 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1994-04-04 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 1994-04-01 | 364 | 370 | 360 | 369 | 7,000 | 369 |
| 1994-03-29 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 1994-03-28 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1994-03-25 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 1994-03-23 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1994-03-18 | 360 | 370 | 359 | 370 | 15,000 | 370 |
| 1994-03-17 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1994-03-16 | 361 | 365 | 361 | 365 | 8,000 | 365 |
| 1994-03-15 | 356 | 360 | 355 | 360 | 12,000 | 360 |
| 1994-03-14 | 352 | 352 | 352 | 352 | 5,000 | 352 |
| 1994-03-11 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1994-03-07 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 1994-03-02 | 361 | 361 | 361 | 361 | 11,000 | 361 |
| 1994-03-01 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1994-02-28 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 1994-02-23 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1994-02-22 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1994-02-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1994-02-16 | 390 | 390 | 380 | 380 | 5,000 | 380 |
| 1994-02-09 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1994-02-08 | 390 | 390 | 385 | 385 | 6,000 | 385 |
| 1994-02-07 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1994-02-04 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1994-02-03 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1994-02-01 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1994-01-31 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1994-01-27 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1994-01-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1994-01-11 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1994-01-10 | 330 | 330 | 330 | 330 | 4,000 | 330 |
分割・併合履歴 ： なし
