6776 天昇電気工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 218 | 218 | 218 | 218 | 5,000 | 218 |
| 1999-12-27 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-12-24 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 1999-12-22 | 180 | 180 | 170 | 180 | 5,000 | 180 |
| 1999-12-21 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 1999-12-20 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 1999-12-17 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1999-12-15 | 203 | 203 | 202 | 202 | 2,000 | 202 |
| 1999-12-14 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 1999-12-10 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1999-12-07 | 240 | 240 | 239 | 239 | 5,000 | 239 |
| 1999-12-06 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-12-02 | 210 | 250 | 210 | 250 | 8,000 | 250 |
| 1999-11-30 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 1999-11-29 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1999-11-26 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-11-24 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-11-22 | 240 | 240 | 230 | 230 | 12,000 | 230 |
| 1999-11-19 | 205 | 210 | 205 | 210 | 6,000 | 210 |
| 1999-11-18 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 1999-11-17 | 190 | 190 | 190 | 190 | 8,000 | 190 |
| 1999-11-16 | 200 | 200 | 190 | 200 | 6,000 | 200 |
| 1999-11-15 | 180 | 200 | 180 | 200 | 9,000 | 200 |
| 1999-11-12 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1999-11-11 | 245 | 245 | 230 | 230 | 14,000 | 230 |
| 1999-11-10 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-11-09 | 233 | 233 | 230 | 230 | 11,000 | 230 |
| 1999-11-08 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-11-05 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 1999-11-04 | 235 | 235 | 228 | 228 | 6,000 | 228 |
| 1999-11-02 | 240 | 240 | 235 | 235 | 14,000 | 235 |
| 1999-11-01 | 260 | 260 | 240 | 240 | 12,000 | 240 |
| 1999-10-29 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1999-10-28 | 260 | 260 | 245 | 245 | 9,000 | 245 |
| 1999-10-27 | 258 | 258 | 245 | 245 | 4,000 | 245 |
| 1999-10-26 | 258 | 260 | 258 | 258 | 7,000 | 258 |
| 1999-10-25 | 250 | 255 | 250 | 255 | 6,000 | 255 |
| 1999-10-22 | 251 | 251 | 245 | 245 | 6,000 | 245 |
| 1999-10-21 | 270 | 295 | 235 | 235 | 17,000 | 235 |
| 1999-10-19 | 304 | 305 | 300 | 305 | 13,000 | 305 |
| 1999-10-18 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 1999-10-15 | 304 | 305 | 300 | 305 | 18,000 | 305 |
| 1999-10-14 | 290 | 300 | 290 | 294 | 31,000 | 294 |
| 1999-10-13 | 274 | 282 | 274 | 282 | 23,000 | 282 |
| 1999-10-12 | 239 | 264 | 239 | 254 | 27,000 | 254 |
| 1999-10-08 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 1999-10-07 | 260 | 260 | 240 | 250 | 26,000 | 250 |
| 1999-10-06 | 251 | 271 | 251 | 260 | 40,000 | 260 |
| 1999-10-05 | 285 | 287 | 251 | 281 | 10,000 | 281 |
| 1999-10-04 | 280 | 285 | 280 | 285 | 20,000 | 285 |
| 1999-10-01 | 280 | 290 | 260 | 280 | 50,000 | 280 |
| 1999-09-30 | 310 | 310 | 250 | 280 | 27,000 | 280 |
| 1999-09-29 | 305 | 345 | 305 | 310 | 30,000 | 310 |
| 1999-09-28 | 333 | 373 | 333 | 355 | 24,000 | 355 |
| 1999-09-27 | 385 | 385 | 373 | 383 | 43,000 | 383 |
| 1999-09-24 | 390 | 390 | 365 | 385 | 32,000 | 385 |
| 1999-09-22 | 354 | 390 | 354 | 390 | 20,000 | 390 |
| 1999-09-21 | 389 | 389 | 369 | 389 | 39,000 | 389 |
| 1999-09-20 | 419 | 419 | 395 | 395 | 36,000 | 395 |
| 1999-09-17 | 400 | 415 | 400 | 414 | 56,000 | 414 |
| 1999-09-16 | 380 | 418 | 380 | 400 | 47,000 | 400 |
| 1999-09-14 | 421 | 421 | 400 | 420 | 39,000 | 420 |
| 1999-09-13 | 423 | 440 | 400 | 411 | 77,000 | 411 |
| 1999-09-10 | 446 | 450 | 415 | 420 | 80,000 | 420 |
| 1999-09-09 | 449 | 450 | 435 | 444 | 92,000 | 444 |
| 1999-09-08 | 392 | 422 | 392 | 422 | 151,000 | 422 |
| 1999-09-07 | 400 | 450 | 400 | 427 | 121,000 | 427 |
| 1999-09-06 | 399 | 399 | 392 | 397 | 113,000 | 397 |
| 1999-09-03 | 316 | 319 | 300 | 319 | 40,000 | 319 |
| 1999-09-02 | 315 | 325 | 287 | 319 | 41,000 | 319 |
| 1999-09-01 | 330 | 330 | 290 | 310 | 51,000 | 310 |
| 1999-08-31 | 340 | 350 | 325 | 330 | 74,000 | 330 |
| 1999-08-30 | 286 | 355 | 280 | 330 | 123,000 | 330 |
| 1999-08-27 | 195 | 285 | 195 | 285 | 48,000 | 285 |
| 1999-08-26 | 210 | 210 | 205 | 205 | 17,000 | 205 |
| 1999-08-25 | 200 | 210 | 200 | 210 | 16,000 | 210 |
| 1999-08-23 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1999-08-12 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1999-08-11 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 1999-08-10 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 1999-08-06 | 200 | 200 | 190 | 190 | 9,000 | 190 |
| 1999-08-05 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1999-08-04 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1999-08-03 | 201 | 201 | 200 | 200 | 4,000 | 200 |
| 1999-08-02 | 200 | 201 | 200 | 201 | 2,000 | 201 |
| 1999-07-30 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1999-07-29 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-07-28 | 220 | 220 | 210 | 210 | 12,000 | 210 |
| 1999-07-27 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-07-26 | 210 | 220 | 210 | 210 | 4,000 | 210 |
| 1999-07-23 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 1999-07-21 | 211 | 211 | 210 | 210 | 2,000 | 210 |
| 1999-07-19 | 229 | 229 | 216 | 216 | 7,000 | 216 |
| 1999-07-16 | 219 | 229 | 217 | 229 | 18,000 | 229 |
| 1999-07-15 | 219 | 219 | 216 | 219 | 20,000 | 219 |
| 1999-07-14 | 205 | 213 | 205 | 213 | 4,000 | 213 |
| 1999-07-13 | 210 | 215 | 191 | 191 | 9,000 | 191 |
| 1999-07-12 | 196 | 196 | 195 | 195 | 3,000 | 195 |
| 1999-07-09 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 1999-07-07 | 200 | 203 | 200 | 203 | 7,000 | 203 |
| 1999-07-05 | 190 | 190 | 186 | 186 | 7,000 | 186 |
| 1999-07-02 | 201 | 201 | 200 | 200 | 3,000 | 200 |
| 1999-06-28 | 210 | 210 | 201 | 201 | 3,000 | 201 |
| 1999-06-23 | 200 | 210 | 200 | 210 | 10,000 | 210 |
| 1999-06-22 | 210 | 210 | 200 | 200 | 7,000 | 200 |
| 1999-06-21 | 185 | 199 | 185 | 199 | 6,000 | 199 |
| 1999-06-18 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 1999-06-15 | 189 | 189 | 185 | 185 | 3,000 | 185 |
| 1999-06-11 | 170 | 170 | 169 | 169 | 12,000 | 169 |
| 1999-06-10 | 171 | 171 | 171 | 171 | 11,000 | 171 |
| 1999-06-08 | 171 | 171 | 171 | 171 | 10,000 | 171 |
| 1999-06-07 | 171 | 171 | 171 | 171 | 6,000 | 171 |
| 1999-06-04 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 1999-06-03 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1999-06-01 | 179 | 180 | 179 | 180 | 4,000 | 180 |
| 1999-05-28 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 1999-05-27 | 175 | 180 | 175 | 180 | 2,000 | 180 |
| 1999-05-24 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 1999-05-20 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1999-05-19 | 161 | 161 | 161 | 161 | 9,000 | 161 |
| 1999-05-14 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 1999-05-13 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1999-05-12 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 1999-05-11 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1999-05-10 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 1999-05-07 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 1999-05-06 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-04-30 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1999-04-28 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 1999-04-22 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 1999-04-21 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1999-04-20 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1999-04-15 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1999-04-14 | 192 | 192 | 190 | 190 | 5,000 | 190 |
| 1999-04-13 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 1999-04-09 | 210 | 210 | 191 | 191 | 5,000 | 191 |
| 1999-04-08 | 210 | 210 | 210 | 210 | 7,000 | 210 |
| 1999-04-07 | 180 | 181 | 170 | 181 | 7,000 | 181 |
| 1999-04-06 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1999-03-26 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-03-25 | 165 | 165 | 160 | 161 | 12,000 | 161 |
| 1999-03-24 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 1999-03-23 | 170 | 175 | 170 | 175 | 9,000 | 175 |
| 1999-03-19 | 166 | 171 | 166 | 170 | 7,000 | 170 |
| 1999-03-18 | 164 | 165 | 164 | 165 | 7,000 | 165 |
| 1999-03-17 | 165 | 165 | 165 | 165 | 7,000 | 165 |
| 1999-03-16 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1999-03-12 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 1999-03-11 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 1999-03-10 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 1999-03-05 | 160 | 160 | 156 | 156 | 6,000 | 156 |
| 1999-03-04 | 155 | 155 | 155 | 155 | 6,000 | 155 |
| 1999-03-03 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 1999-03-02 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 1999-02-26 | 157 | 158 | 157 | 158 | 4,000 | 158 |
| 1999-02-23 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 1999-02-22 | 147 | 147 | 147 | 147 | 3,000 | 147 |
| 1999-02-19 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 1999-02-18 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 1999-02-17 | 145 | 146 | 145 | 146 | 2,000 | 146 |
| 1999-02-16 | 143 | 150 | 143 | 150 | 8,000 | 150 |
| 1999-02-15 | 150 | 150 | 143 | 143 | 11,000 | 143 |
| 1999-02-12 | 150 | 150 | 150 | 150 | 9,000 | 150 |
| 1999-02-10 | 162 | 162 | 162 | 162 | 15,000 | 162 |
| 1999-02-05 | 162 | 162 | 161 | 162 | 10,000 | 162 |
| 1999-01-28 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 1999-01-27 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 1999-01-26 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 1999-01-22 | 151 | 151 | 151 | 151 | 3,000 | 151 |
| 1999-01-21 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 1999-01-20 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 1999-01-19 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 1999-01-18 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 1999-01-13 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1999-01-08 | 161 | 180 | 161 | 180 | 16,000 | 180 |
分割・併合履歴 ： なし
