6776 天昇電気工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 1996-12-26 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 1996-12-25 | 351 | 351 | 336 | 340 | 6,000 | 340 |
| 1996-12-24 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 1996-12-20 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 1996-12-19 | 390 | 390 | 385 | 385 | 6,000 | 385 |
| 1996-12-18 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 1996-12-17 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 1996-12-13 | 391 | 391 | 390 | 390 | 4,000 | 390 |
| 1996-12-12 | 390 | 399 | 390 | 392 | 4,000 | 392 |
| 1996-12-11 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 1996-12-10 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1996-12-09 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1996-12-06 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 1996-11-29 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 1996-11-28 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 1996-11-20 | 408 | 408 | 406 | 406 | 2,000 | 406 |
| 1996-11-19 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 1996-11-18 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 1996-11-14 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1996-11-13 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 1996-11-12 | 451 | 451 | 451 | 451 | 5,000 | 451 |
| 1996-11-08 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1996-11-07 | 459 | 459 | 450 | 450 | 8,000 | 450 |
| 1996-11-06 | 449 | 450 | 449 | 450 | 13,000 | 450 |
| 1996-11-05 | 406 | 406 | 406 | 406 | 8,000 | 406 |
| 1996-11-01 | 411 | 415 | 410 | 415 | 5,000 | 415 |
| 1996-10-30 | 415 | 415 | 401 | 401 | 4,000 | 401 |
| 1996-10-28 | 440 | 440 | 435 | 435 | 2,000 | 435 |
| 1996-10-24 | 425 | 430 | 425 | 430 | 2,000 | 430 |
| 1996-10-22 | 443 | 445 | 443 | 445 | 2,000 | 445 |
| 1996-10-21 | 445 | 449 | 440 | 445 | 5,000 | 445 |
| 1996-10-18 | 415 | 440 | 415 | 440 | 27,000 | 440 |
| 1996-10-17 | 401 | 405 | 401 | 405 | 2,000 | 405 |
| 1996-10-16 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1996-10-15 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1996-10-09 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 1996-10-04 | 414 | 414 | 412 | 412 | 2,000 | 412 |
| 1996-10-03 | 417 | 417 | 415 | 415 | 5,000 | 415 |
| 1996-10-02 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 1996-10-01 | 412 | 412 | 410 | 412 | 4,000 | 412 |
| 1996-09-27 | 420 | 420 | 412 | 412 | 3,000 | 412 |
| 1996-09-26 | 430 | 430 | 410 | 410 | 4,000 | 410 |
| 1996-09-25 | 430 | 430 | 420 | 420 | 2,000 | 420 |
| 1996-09-24 | 420 | 420 | 410 | 410 | 3,000 | 410 |
| 1996-09-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1996-09-18 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1996-09-12 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 1996-09-11 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1996-09-10 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1996-09-05 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1996-09-02 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1996-08-30 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1996-08-28 | 440 | 450 | 438 | 450 | 6,000 | 450 |
| 1996-08-27 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 1996-08-26 | 424 | 424 | 420 | 420 | 2,000 | 420 |
| 1996-08-23 | 424 | 435 | 424 | 435 | 3,000 | 435 |
| 1996-08-22 | 435 | 439 | 434 | 434 | 9,000 | 434 |
| 1996-08-21 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1996-08-20 | 435 | 439 | 435 | 439 | 6,000 | 439 |
| 1996-08-19 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1996-08-16 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1996-08-15 | 435 | 435 | 423 | 423 | 7,000 | 423 |
| 1996-08-06 | 439 | 439 | 435 | 435 | 6,000 | 435 |
| 1996-08-05 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1996-08-02 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1996-08-01 | 450 | 450 | 450 | 450 | 45,000 | 450 |
| 1996-07-18 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1996-07-12 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1996-07-11 | 490 | 490 | 480 | 480 | 9,000 | 480 |
| 1996-07-10 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1996-07-09 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1996-07-08 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1996-07-05 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1996-07-04 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1996-07-03 | 490 | 490 | 490 | 490 | 9,000 | 490 |
| 1996-06-28 | 501 | 501 | 495 | 495 | 6,000 | 495 |
| 1996-06-25 | 495 | 495 | 490 | 490 | 9,000 | 490 |
| 1996-06-24 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1996-06-21 | 501 | 501 | 480 | 480 | 4,000 | 480 |
| 1996-06-20 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1996-06-19 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1996-06-18 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1996-06-14 | 503 | 510 | 502 | 510 | 6,000 | 510 |
| 1996-06-12 | 500 | 503 | 500 | 500 | 7,000 | 500 |
| 1996-06-11 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 1996-06-07 | 500 | 503 | 500 | 500 | 5,000 | 500 |
| 1996-06-06 | 505 | 506 | 505 | 506 | 2,000 | 506 |
| 1996-06-05 | 515 | 516 | 515 | 515 | 5,000 | 515 |
| 1996-06-04 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1996-06-03 | 530 | 530 | 515 | 515 | 3,000 | 515 |
| 1996-05-30 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1996-05-29 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1996-05-28 | 554 | 554 | 553 | 553 | 2,000 | 553 |
| 1996-05-27 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 1996-05-22 | 590 | 590 | 575 | 575 | 7,000 | 575 |
| 1996-05-21 | 569 | 590 | 569 | 589 | 21,000 | 589 |
| 1996-05-20 | 560 | 560 | 559 | 560 | 11,000 | 560 |
| 1996-05-17 | 550 | 560 | 550 | 560 | 12,000 | 560 |
| 1996-05-16 | 550 | 550 | 540 | 540 | 8,000 | 540 |
| 1996-05-14 | 560 | 560 | 540 | 540 | 5,000 | 540 |
| 1996-05-13 | 560 | 560 | 550 | 550 | 6,000 | 550 |
| 1996-05-10 | 555 | 555 | 550 | 550 | 8,000 | 550 |
| 1996-05-09 | 537 | 537 | 537 | 537 | 2,000 | 537 |
| 1996-05-08 | 550 | 550 | 530 | 530 | 4,000 | 530 |
| 1996-05-07 | 560 | 560 | 557 | 557 | 3,000 | 557 |
| 1996-05-02 | 553 | 560 | 553 | 560 | 4,000 | 560 |
| 1996-05-01 | 556 | 556 | 551 | 551 | 3,000 | 551 |
| 1996-04-30 | 555 | 556 | 555 | 555 | 7,000 | 555 |
| 1996-04-26 | 570 | 570 | 553 | 555 | 12,000 | 555 |
| 1996-04-25 | 570 | 575 | 570 | 570 | 16,000 | 570 |
| 1996-04-24 | 570 | 570 | 560 | 569 | 14,000 | 569 |
| 1996-04-23 | 569 | 570 | 560 | 560 | 30,000 | 560 |
| 1996-04-22 | 545 | 560 | 545 | 560 | 23,000 | 560 |
| 1996-04-19 | 545 | 545 | 535 | 535 | 4,000 | 535 |
| 1996-04-18 | 568 | 568 | 555 | 555 | 10,000 | 555 |
| 1996-04-17 | 566 | 570 | 565 | 569 | 20,000 | 569 |
| 1996-04-16 | 570 | 570 | 561 | 561 | 19,000 | 561 |
| 1996-04-15 | 598 | 598 | 562 | 570 | 25,000 | 570 |
| 1996-04-12 | 550 | 581 | 550 | 578 | 44,000 | 578 |
| 1996-04-11 | 540 | 540 | 540 | 540 | 10,000 | 540 |
| 1996-04-10 | 530 | 540 | 530 | 540 | 7,000 | 540 |
| 1996-04-09 | 530 | 530 | 525 | 525 | 8,000 | 525 |
| 1996-04-08 | 535 | 535 | 520 | 520 | 5,000 | 520 |
| 1996-04-05 | 516 | 525 | 516 | 525 | 5,000 | 525 |
| 1996-04-04 | 520 | 520 | 515 | 515 | 3,000 | 515 |
| 1996-04-03 | 520 | 535 | 520 | 530 | 15,000 | 530 |
| 1996-04-02 | 520 | 520 | 502 | 502 | 8,000 | 502 |
| 1996-04-01 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 1996-03-29 | 470 | 480 | 470 | 480 | 10,000 | 480 |
| 1996-03-28 | 469 | 469 | 465 | 465 | 15,000 | 465 |
| 1996-03-27 | 462 | 465 | 461 | 465 | 6,000 | 465 |
| 1996-03-26 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1996-03-22 | 467 | 467 | 465 | 465 | 3,000 | 465 |
| 1996-03-21 | 467 | 467 | 467 | 467 | 6,000 | 467 |
| 1996-03-15 | 465 | 470 | 465 | 467 | 3,000 | 467 |
| 1996-03-14 | 475 | 475 | 465 | 465 | 9,000 | 465 |
| 1996-03-06 | 470 | 470 | 465 | 465 | 7,000 | 465 |
| 1996-03-05 | 475 | 475 | 470 | 470 | 9,000 | 470 |
| 1996-03-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1996-03-01 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1996-02-29 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1996-02-28 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1996-02-27 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1996-02-26 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1996-02-23 | 471 | 471 | 466 | 466 | 6,000 | 466 |
| 1996-02-22 | 479 | 480 | 479 | 480 | 2,000 | 480 |
| 1996-02-21 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1996-02-16 | 504 | 504 | 500 | 500 | 2,000 | 500 |
| 1996-02-15 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1996-02-14 | 511 | 512 | 510 | 511 | 7,000 | 511 |
| 1996-02-09 | 520 | 520 | 510 | 511 | 7,000 | 511 |
| 1996-02-08 | 511 | 530 | 511 | 530 | 14,000 | 530 |
| 1996-02-07 | 501 | 512 | 501 | 501 | 8,000 | 501 |
| 1996-02-06 | 510 | 510 | 500 | 500 | 9,000 | 500 |
| 1996-02-05 | 520 | 520 | 506 | 520 | 4,000 | 520 |
| 1996-02-01 | 530 | 530 | 500 | 500 | 8,000 | 500 |
| 1996-01-31 | 520 | 530 | 520 | 530 | 5,000 | 530 |
| 1996-01-29 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1996-01-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1996-01-25 | 490 | 490 | 485 | 490 | 5,000 | 490 |
| 1996-01-24 | 500 | 500 | 480 | 490 | 13,000 | 490 |
| 1996-01-23 | 520 | 520 | 520 | 520 | 7,000 | 520 |
| 1996-01-22 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1996-01-19 | 532 | 532 | 510 | 510 | 2,000 | 510 |
| 1996-01-18 | 555 | 560 | 532 | 532 | 17,000 | 532 |
| 1996-01-17 | 540 | 560 | 540 | 555 | 22,000 | 555 |
| 1996-01-16 | 550 | 551 | 540 | 540 | 21,000 | 540 |
| 1996-01-12 | 520 | 560 | 520 | 555 | 28,000 | 555 |
| 1996-01-11 | 520 | 520 | 510 | 510 | 18,000 | 510 |
| 1996-01-10 | 505 | 518 | 505 | 518 | 7,000 | 518 |
| 1996-01-09 | 506 | 515 | 495 | 515 | 33,000 | 515 |
| 1996-01-08 | 510 | 510 | 501 | 509 | 16,000 | 509 |
| 1996-01-05 | 511 | 511 | 473 | 478 | 33,000 | 478 |
分割・併合履歴 ： なし
