6776 天昇電気工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 136 | 146 | 136 | 146 | 5,000 | 146 |
| 1997-12-25 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 1997-12-18 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1997-12-17 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1997-12-12 | 215 | 215 | 210 | 210 | 6,000 | 210 |
| 1997-12-08 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1997-12-03 | 220 | 220 | 215 | 215 | 3,000 | 215 |
| 1997-12-02 | 205 | 210 | 205 | 210 | 5,000 | 210 |
| 1997-12-01 | 200 | 200 | 195 | 195 | 4,000 | 195 |
| 1997-11-28 | 200 | 200 | 195 | 195 | 4,000 | 195 |
| 1997-11-27 | 195 | 200 | 195 | 195 | 3,000 | 195 |
| 1997-11-26 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1997-11-25 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1997-11-20 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 1997-11-19 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 1997-11-17 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1997-11-13 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1997-11-12 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1997-11-10 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1997-11-07 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1997-11-06 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1997-10-30 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1997-10-29 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1997-10-28 | 239 | 239 | 230 | 230 | 3,000 | 230 |
| 1997-10-23 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 1997-10-22 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 1997-10-21 | 243 | 243 | 239 | 239 | 5,000 | 239 |
| 1997-10-20 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 1997-10-15 | 240 | 240 | 238 | 238 | 9,000 | 238 |
| 1997-10-14 | 240 | 240 | 237 | 240 | 5,000 | 240 |
| 1997-10-09 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1997-10-07 | 249 | 250 | 245 | 245 | 5,000 | 245 |
| 1997-10-06 | 250 | 250 | 249 | 249 | 4,000 | 249 |
| 1997-10-03 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 1997-10-02 | 255 | 255 | 250 | 250 | 3,000 | 250 |
| 1997-10-01 | 253 | 253 | 250 | 253 | 11,000 | 253 |
| 1997-09-30 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 1997-09-26 | 320 | 320 | 320 | 320 | 11,000 | 320 |
| 1997-09-25 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1997-09-17 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 1997-09-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1997-09-08 | 341 | 341 | 340 | 340 | 4,000 | 340 |
| 1997-09-04 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1997-09-01 | 320 | 321 | 320 | 321 | 4,000 | 321 |
| 1997-08-29 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 1997-08-28 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1997-08-27 | 365 | 365 | 360 | 360 | 3,000 | 360 |
| 1997-08-25 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1997-08-22 | 377 | 377 | 375 | 375 | 3,000 | 375 |
| 1997-08-21 | 399 | 399 | 375 | 375 | 6,000 | 375 |
| 1997-08-20 | 401 | 401 | 400 | 400 | 3,000 | 400 |
| 1997-08-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-08-14 | 378 | 378 | 378 | 378 | 4,000 | 378 |
| 1997-08-13 | 377 | 378 | 377 | 378 | 3,000 | 378 |
| 1997-08-11 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 1997-08-08 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1997-08-07 | 400 | 400 | 390 | 390 | 3,000 | 390 |
| 1997-08-05 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 1997-08-01 | 465 | 465 | 460 | 460 | 4,000 | 460 |
| 1997-07-31 | 469 | 470 | 469 | 470 | 5,000 | 470 |
| 1997-07-30 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 1997-07-28 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1997-07-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-07-18 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1997-07-17 | 490 | 500 | 490 | 500 | 4,000 | 500 |
| 1997-07-16 | 519 | 524 | 519 | 524 | 5,000 | 524 |
| 1997-07-15 | 529 | 530 | 505 | 525 | 12,000 | 525 |
| 1997-07-14 | 500 | 530 | 500 | 530 | 7,000 | 530 |
| 1997-07-11 | 510 | 525 | 500 | 500 | 10,000 | 500 |
| 1997-07-08 | 460 | 465 | 457 | 457 | 3,000 | 457 |
| 1997-07-04 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 1997-07-03 | 507 | 510 | 499 | 499 | 7,000 | 499 |
| 1997-07-02 | 501 | 508 | 495 | 508 | 12,000 | 508 |
| 1997-07-01 | 520 | 520 | 491 | 491 | 8,000 | 491 |
| 1997-06-30 | 520 | 525 | 520 | 525 | 9,000 | 525 |
| 1997-06-27 | 520 | 530 | 515 | 520 | 18,000 | 520 |
| 1997-06-26 | 505 | 520 | 505 | 508 | 12,000 | 508 |
| 1997-06-25 | 531 | 540 | 501 | 501 | 28,000 | 501 |
| 1997-06-24 | 549 | 550 | 520 | 530 | 43,000 | 530 |
| 1997-06-23 | 512 | 565 | 512 | 565 | 91,000 | 565 |
| 1997-06-20 | 462 | 486 | 462 | 486 | 27,000 | 486 |
| 1997-06-19 | 450 | 450 | 440 | 450 | 11,000 | 450 |
| 1997-06-18 | 429 | 430 | 429 | 430 | 3,000 | 430 |
| 1997-06-17 | 440 | 440 | 432 | 432 | 4,000 | 432 |
| 1997-06-16 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1997-06-13 | 448 | 448 | 430 | 430 | 4,000 | 430 |
| 1997-06-12 | 460 | 460 | 450 | 450 | 3,000 | 450 |
| 1997-06-11 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1997-06-10 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1997-06-09 | 450 | 450 | 440 | 440 | 4,000 | 440 |
| 1997-06-06 | 445 | 450 | 440 | 450 | 3,000 | 450 |
| 1997-06-05 | 420 | 450 | 420 | 450 | 10,000 | 450 |
| 1997-06-04 | 417 | 417 | 415 | 415 | 6,000 | 415 |
| 1997-05-30 | 420 | 420 | 417 | 417 | 4,000 | 417 |
| 1997-05-29 | 416 | 421 | 410 | 420 | 8,000 | 420 |
| 1997-05-28 | 420 | 420 | 416 | 416 | 10,000 | 416 |
| 1997-05-27 | 419 | 419 | 405 | 415 | 21,000 | 415 |
| 1997-05-14 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1997-05-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1997-05-09 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1997-05-08 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1997-05-07 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1997-05-06 | 325 | 326 | 325 | 326 | 3,000 | 326 |
| 1997-04-28 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 1997-04-25 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1997-04-23 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1997-04-21 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1997-04-18 | 276 | 280 | 276 | 280 | 5,000 | 280 |
| 1997-04-17 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1997-04-15 | 270 | 275 | 270 | 275 | 2,000 | 275 |
| 1997-04-14 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1997-04-11 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1997-04-10 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1997-04-09 | 325 | 325 | 320 | 320 | 4,000 | 320 |
| 1997-04-02 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1997-03-28 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1997-03-26 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 1997-03-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1997-03-21 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1997-03-19 | 325 | 325 | 320 | 320 | 3,000 | 320 |
| 1997-03-13 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1997-03-12 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1997-03-07 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1997-03-05 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1997-03-03 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 1997-02-28 | 350 | 350 | 345 | 345 | 7,000 | 345 |
| 1997-02-07 | 341 | 350 | 341 | 350 | 2,000 | 350 |
| 1997-02-06 | 360 | 360 | 350 | 350 | 3,000 | 350 |
| 1997-01-31 | 350 | 360 | 350 | 360 | 5,000 | 360 |
| 1997-01-30 | 351 | 351 | 350 | 350 | 2,000 | 350 |
| 1997-01-28 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 1997-01-27 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1997-01-24 | 376 | 376 | 370 | 370 | 3,000 | 370 |
| 1997-01-23 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1997-01-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1997-01-20 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1997-01-17 | 367 | 367 | 366 | 366 | 3,000 | 366 |
| 1997-01-14 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1997-01-13 | 345 | 350 | 345 | 350 | 6,000 | 350 |
| 1997-01-09 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1997-01-08 | 365 | 365 | 360 | 360 | 5,000 | 360 |
| 1997-01-06 | 365 | 365 | 365 | 365 | 1,000 | 365 |
分割・併合履歴 ： なし
