6776 天昇電気工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-26 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 1995-12-25 | 413 | 413 | 407 | 407 | 3,000 | 407 |
| 1995-12-22 | 410 | 410 | 405 | 405 | 11,000 | 405 |
| 1995-12-21 | 418 | 428 | 410 | 410 | 10,000 | 410 |
| 1995-12-20 | 423 | 423 | 418 | 418 | 2,000 | 418 |
| 1995-12-19 | 428 | 428 | 423 | 423 | 2,000 | 423 |
| 1995-12-18 | 430 | 430 | 428 | 430 | 8,000 | 430 |
| 1995-12-15 | 434 | 435 | 430 | 430 | 6,000 | 430 |
| 1995-12-14 | 445 | 445 | 435 | 435 | 2,000 | 435 |
| 1995-12-13 | 431 | 440 | 421 | 440 | 10,000 | 440 |
| 1995-12-12 | 440 | 440 | 430 | 430 | 5,000 | 430 |
| 1995-12-11 | 440 | 440 | 439 | 439 | 4,000 | 439 |
| 1995-12-08 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1995-12-07 | 435 | 435 | 430 | 430 | 8,000 | 430 |
| 1995-12-06 | 450 | 450 | 440 | 440 | 14,000 | 440 |
| 1995-12-05 | 441 | 450 | 441 | 448 | 6,000 | 448 |
| 1995-12-04 | 431 | 441 | 431 | 436 | 5,000 | 436 |
| 1995-12-01 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 1995-11-29 | 430 | 450 | 430 | 440 | 7,000 | 440 |
| 1995-11-28 | 441 | 441 | 430 | 430 | 10,000 | 430 |
| 1995-11-27 | 406 | 425 | 405 | 425 | 6,000 | 425 |
| 1995-11-24 | 401 | 403 | 401 | 403 | 2,000 | 403 |
| 1995-11-22 | 421 | 421 | 399 | 399 | 20,000 | 399 |
| 1995-11-21 | 435 | 435 | 429 | 429 | 7,000 | 429 |
| 1995-11-17 | 500 | 505 | 485 | 485 | 34,000 | 485 |
| 1995-11-16 | 485 | 523 | 477 | 505 | 97,000 | 505 |
| 1995-11-15 | 451 | 461 | 451 | 461 | 28,000 | 461 |
| 1995-11-14 | 395 | 420 | 395 | 420 | 29,000 | 420 |
| 1995-11-13 | 397 | 397 | 390 | 390 | 12,000 | 390 |
| 1995-11-10 | 365 | 370 | 365 | 370 | 5,000 | 370 |
| 1995-11-09 | 370 | 370 | 361 | 361 | 5,000 | 361 |
| 1995-11-08 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1995-11-07 | 365 | 365 | 360 | 360 | 4,000 | 360 |
| 1995-11-01 | 364 | 365 | 362 | 362 | 6,000 | 362 |
| 1995-10-31 | 351 | 354 | 351 | 354 | 2,000 | 354 |
| 1995-10-30 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 1995-10-26 | 345 | 345 | 321 | 321 | 15,000 | 321 |
| 1995-10-24 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1995-10-20 | 342 | 350 | 342 | 350 | 22,000 | 350 |
| 1995-10-19 | 332 | 342 | 331 | 342 | 16,000 | 342 |
| 1995-10-18 | 341 | 341 | 331 | 331 | 3,000 | 331 |
| 1995-10-17 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 1995-10-16 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 1995-10-05 | 340 | 342 | 340 | 342 | 2,000 | 342 |
| 1995-10-03 | 345 | 345 | 342 | 342 | 15,000 | 342 |
| 1995-10-02 | 342 | 342 | 342 | 342 | 6,000 | 342 |
| 1995-09-28 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1995-09-22 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1995-09-14 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 1995-09-13 | 395 | 395 | 385 | 385 | 8,000 | 385 |
| 1995-09-12 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1995-09-11 | 385 | 385 | 371 | 371 | 4,000 | 371 |
| 1995-09-08 | 385 | 386 | 385 | 386 | 2,000 | 386 |
| 1995-09-05 | 400 | 400 | 385 | 385 | 2,000 | 385 |
| 1995-09-04 | 399 | 400 | 395 | 400 | 10,000 | 400 |
| 1995-09-01 | 399 | 400 | 398 | 399 | 6,000 | 399 |
| 1995-08-31 | 385 | 400 | 385 | 400 | 19,000 | 400 |
| 1995-08-30 | 366 | 390 | 366 | 390 | 6,000 | 390 |
| 1995-08-29 | 366 | 366 | 365 | 365 | 4,000 | 365 |
| 1995-08-28 | 366 | 366 | 365 | 365 | 3,000 | 365 |
| 1995-08-25 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1995-08-24 | 365 | 370 | 360 | 370 | 5,000 | 370 |
| 1995-08-22 | 391 | 392 | 385 | 385 | 8,000 | 385 |
| 1995-08-21 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1995-08-18 | 392 | 400 | 385 | 400 | 11,000 | 400 |
| 1995-08-17 | 378 | 394 | 378 | 393 | 8,000 | 393 |
| 1995-08-16 | 362 | 362 | 362 | 362 | 8,000 | 362 |
| 1995-08-15 | 340 | 345 | 340 | 345 | 2,000 | 345 |
| 1995-08-14 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1995-08-08 | 350 | 355 | 340 | 340 | 5,000 | 340 |
| 1995-08-07 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1995-08-04 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 1995-08-03 | 340 | 340 | 340 | 340 | 10,000 | 340 |
| 1995-08-02 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 1995-08-01 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 1995-07-31 | 346 | 346 | 344 | 344 | 6,000 | 344 |
| 1995-07-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1995-07-27 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 1995-07-25 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1995-07-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1995-07-19 | 379 | 379 | 371 | 371 | 3,000 | 371 |
| 1995-07-17 | 402 | 402 | 399 | 399 | 5,000 | 399 |
| 1995-07-14 | 391 | 400 | 391 | 392 | 14,000 | 392 |
| 1995-07-13 | 371 | 386 | 371 | 386 | 10,000 | 386 |
| 1995-07-12 | 365 | 369 | 360 | 360 | 6,000 | 360 |
| 1995-07-11 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1995-07-10 | 347 | 361 | 347 | 361 | 16,000 | 361 |
| 1995-07-07 | 320 | 330 | 320 | 330 | 7,000 | 330 |
| 1995-07-06 | 320 | 325 | 320 | 320 | 4,000 | 320 |
| 1995-07-05 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 1995-06-28 | 330 | 331 | 330 | 331 | 5,000 | 331 |
| 1995-06-23 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 1995-06-22 | 324 | 324 | 324 | 324 | 5,000 | 324 |
| 1995-06-21 | 312 | 324 | 312 | 324 | 5,000 | 324 |
| 1995-06-15 | 285 | 287 | 271 | 271 | 10,000 | 271 |
| 1995-06-02 | 339 | 343 | 338 | 338 | 6,000 | 338 |
| 1995-05-31 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 1995-05-30 | 332 | 332 | 330 | 330 | 2,000 | 330 |
| 1995-05-29 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 1995-05-26 | 354 | 354 | 332 | 332 | 6,000 | 332 |
| 1995-05-25 | 361 | 361 | 346 | 346 | 10,000 | 346 |
| 1995-05-24 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1995-05-23 | 349 | 350 | 349 | 350 | 2,000 | 350 |
| 1995-05-22 | 354 | 354 | 341 | 341 | 4,000 | 341 |
| 1995-05-19 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 1995-05-18 | 380 | 380 | 365 | 365 | 4,000 | 365 |
| 1995-05-17 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1995-05-16 | 389 | 389 | 380 | 380 | 4,000 | 380 |
| 1995-05-15 | 391 | 394 | 391 | 394 | 2,000 | 394 |
| 1995-05-12 | 398 | 398 | 391 | 391 | 17,000 | 391 |
| 1995-05-11 | 405 | 405 | 398 | 398 | 5,000 | 398 |
| 1995-05-10 | 421 | 421 | 406 | 406 | 11,000 | 406 |
| 1995-05-08 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1995-05-02 | 420 | 420 | 416 | 417 | 18,000 | 417 |
| 1995-05-01 | 412 | 415 | 412 | 415 | 5,000 | 415 |
| 1995-04-28 | 431 | 431 | 412 | 412 | 15,000 | 412 |
| 1995-04-27 | 439 | 439 | 431 | 431 | 3,000 | 431 |
| 1995-04-26 | 442 | 442 | 440 | 440 | 6,000 | 440 |
| 1995-04-25 | 450 | 450 | 440 | 442 | 14,000 | 442 |
| 1995-04-24 | 436 | 441 | 436 | 441 | 15,000 | 441 |
| 1995-04-21 | 430 | 432 | 430 | 431 | 30,000 | 431 |
| 1995-04-20 | 441 | 441 | 425 | 425 | 19,000 | 425 |
| 1995-04-19 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1995-04-14 | 470 | 470 | 465 | 465 | 2,000 | 465 |
| 1995-04-13 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1995-04-12 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1995-04-11 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1995-04-10 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1995-04-07 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1995-04-05 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1995-04-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1995-04-03 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1995-03-30 | 501 | 501 | 470 | 470 | 12,000 | 470 |
| 1995-03-27 | 450 | 451 | 450 | 451 | 3,000 | 451 |
| 1995-03-24 | 450 | 450 | 442 | 450 | 16,000 | 450 |
| 1995-03-22 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1995-03-20 | 500 | 500 | 480 | 480 | 6,000 | 480 |
| 1995-03-17 | 520 | 520 | 500 | 500 | 17,000 | 500 |
| 1995-03-16 | 515 | 515 | 510 | 510 | 9,000 | 510 |
| 1995-03-15 | 531 | 532 | 515 | 531 | 18,000 | 531 |
| 1995-03-14 | 512 | 512 | 512 | 512 | 6,000 | 512 |
| 1995-03-13 | 572 | 572 | 572 | 572 | 6,000 | 572 |
| 1995-03-09 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 1995-03-08 | 676 | 705 | 672 | 672 | 41,000 | 672 |
| 1995-03-07 | 631 | 636 | 631 | 636 | 31,000 | 636 |
| 1995-03-02 | 505 | 535 | 505 | 535 | 4,000 | 535 |
| 1995-03-01 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1995-02-28 | 505 | 505 | 500 | 500 | 5,000 | 500 |
| 1995-02-27 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1995-02-24 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1995-02-23 | 526 | 526 | 500 | 501 | 21,000 | 501 |
| 1995-02-22 | 524 | 525 | 524 | 525 | 3,000 | 525 |
| 1995-02-21 | 516 | 524 | 507 | 524 | 4,000 | 524 |
| 1995-02-20 | 507 | 507 | 506 | 506 | 3,000 | 506 |
| 1995-02-17 | 510 | 510 | 506 | 506 | 9,000 | 506 |
| 1995-02-16 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1995-02-15 | 564 | 565 | 560 | 560 | 8,000 | 560 |
| 1995-02-14 | 550 | 564 | 550 | 564 | 8,000 | 564 |
| 1995-02-13 | 551 | 551 | 550 | 550 | 5,000 | 550 |
| 1995-02-10 | 530 | 530 | 522 | 522 | 5,000 | 522 |
| 1995-02-09 | 516 | 530 | 516 | 530 | 5,000 | 530 |
| 1995-02-08 | 530 | 530 | 506 | 506 | 6,000 | 506 |
| 1995-02-07 | 531 | 531 | 530 | 530 | 4,000 | 530 |
| 1995-02-06 | 526 | 526 | 520 | 526 | 11,000 | 526 |
| 1995-02-03 | 535 | 535 | 516 | 516 | 5,000 | 516 |
| 1995-02-02 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1995-02-01 | 540 | 550 | 540 | 550 | 9,000 | 550 |
| 1995-01-31 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1995-01-30 | 585 | 585 | 555 | 555 | 15,000 | 555 |
| 1995-01-27 | 551 | 566 | 550 | 555 | 16,000 | 555 |
| 1995-01-26 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1995-01-25 | 624 | 624 | 623 | 623 | 4,000 | 623 |
| 1995-01-23 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 1995-01-19 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1995-01-18 | 751 | 751 | 725 | 725 | 9,000 | 725 |
| 1995-01-13 | 721 | 721 | 712 | 712 | 15,000 | 712 |
| 1995-01-12 | 728 | 728 | 715 | 721 | 9,000 | 721 |
| 1995-01-11 | 730 | 731 | 730 | 731 | 8,000 | 731 |
| 1995-01-09 | 754 | 754 | 754 | 754 | 3,000 | 754 |
| 1995-01-06 | 760 | 760 | 760 | 760 | 5,000 | 760 |
| 1995-01-05 | 786 | 786 | 770 | 780 | 6,000 | 780 |
| 1995-01-04 | 805 | 805 | 805 | 805 | 3,000 | 805 |
分割・併合履歴 ： なし
