6776 天昇電気工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 165 | 165 | 161 | 161 | 2,000 | 161 |
| 2000-12-27 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2000-12-26 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2000-12-25 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2000-12-21 | 140 | 141 | 140 | 141 | 4,000 | 141 |
| 2000-12-13 | 141 | 141 | 141 | 141 | 3,000 | 141 |
| 2000-12-11 | 135 | 141 | 135 | 141 | 2,000 | 141 |
| 2000-12-08 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2000-12-01 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2000-11-28 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2000-11-24 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2000-11-21 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2000-11-10 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2000-11-02 | 125 | 135 | 125 | 135 | 2,000 | 135 |
| 2000-11-01 | 118 | 118 | 118 | 118 | 2,000 | 118 |
| 2000-10-27 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2000-10-26 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2000-10-25 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2000-10-23 | 141 | 141 | 140 | 140 | 3,000 | 140 |
| 2000-10-20 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2000-10-19 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2000-10-12 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2000-10-03 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2000-09-29 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2000-09-28 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2000-09-27 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2000-09-25 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2000-09-19 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2000-09-18 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2000-09-13 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2000-09-11 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2000-09-07 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2000-08-28 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-08-25 | 165 | 165 | 163 | 163 | 2,000 | 163 |
| 2000-08-24 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2000-08-23 | 163 | 165 | 163 | 165 | 2,000 | 165 |
| 2000-08-21 | 163 | 175 | 163 | 175 | 2,000 | 175 |
| 2000-08-16 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2000-08-11 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2000-08-01 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2000-07-31 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2000-07-28 | 189 | 189 | 180 | 180 | 3,000 | 180 |
| 2000-07-27 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-07-26 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-07-21 | 199 | 205 | 199 | 205 | 17,000 | 205 |
| 2000-07-13 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 2000-07-12 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2000-07-10 | 204 | 204 | 200 | 200 | 3,000 | 200 |
| 2000-07-07 | 209 | 209 | 174 | 174 | 3,000 | 174 |
| 2000-07-06 | 170 | 189 | 170 | 189 | 2,000 | 189 |
| 2000-07-05 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2000-07-04 | 203 | 203 | 172 | 190 | 5,000 | 190 |
| 2000-07-03 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2000-06-30 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-06-28 | 185 | 185 | 166 | 166 | 2,000 | 166 |
| 2000-06-27 | 180 | 180 | 165 | 165 | 12,000 | 165 |
| 2000-06-23 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2000-06-22 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2000-06-20 | 175 | 210 | 175 | 210 | 3,000 | 210 |
| 2000-06-19 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2000-06-14 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2000-06-13 | 162 | 162 | 162 | 162 | 3,000 | 162 |
| 2000-06-05 | 147 | 161 | 147 | 161 | 7,000 | 161 |
| 2000-06-02 | 171 | 171 | 151 | 151 | 10,000 | 151 |
| 2000-05-26 | 171 | 171 | 171 | 171 | 4,000 | 171 |
| 2000-05-19 | 161 | 171 | 160 | 160 | 7,000 | 160 |
| 2000-05-18 | 179 | 179 | 161 | 161 | 5,000 | 161 |
| 2000-05-16 | 175 | 180 | 175 | 180 | 19,000 | 180 |
| 2000-05-10 | 180 | 180 | 180 | 180 | 8,000 | 180 |
| 2000-05-09 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2000-05-08 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2000-05-02 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2000-04-28 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2000-04-27 | 159 | 159 | 159 | 159 | 9,000 | 159 |
| 2000-04-26 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2000-04-25 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2000-04-24 | 175 | 175 | 155 | 155 | 6,000 | 155 |
| 2000-04-12 | 180 | 180 | 180 | 180 | 10,000 | 180 |
| 2000-04-11 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2000-04-10 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-03-30 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 2000-03-29 | 199 | 199 | 190 | 194 | 13,000 | 194 |
| 2000-03-28 | 200 | 200 | 195 | 195 | 8,000 | 195 |
| 2000-03-27 | 167 | 185 | 167 | 185 | 20,000 | 185 |
| 2000-03-24 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2000-03-23 | 170 | 170 | 167 | 167 | 3,000 | 167 |
| 2000-03-22 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2000-03-21 | 161 | 161 | 161 | 161 | 8,000 | 161 |
| 2000-03-17 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2000-03-14 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2000-03-13 | 165 | 170 | 165 | 170 | 3,000 | 170 |
| 2000-03-10 | 160 | 160 | 160 | 160 | 11,000 | 160 |
| 2000-03-08 | 170 | 170 | 160 | 160 | 16,000 | 160 |
| 2000-03-07 | 181 | 181 | 170 | 170 | 3,000 | 170 |
| 2000-03-06 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2000-03-03 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2000-03-02 | 170 | 175 | 170 | 170 | 10,000 | 170 |
| 2000-03-01 | 170 | 170 | 170 | 170 | 20,000 | 170 |
| 2000-02-29 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2000-02-28 | 175 | 175 | 171 | 171 | 2,000 | 171 |
| 2000-02-25 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2000-02-23 | 170 | 170 | 165 | 165 | 7,000 | 165 |
| 2000-02-22 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2000-02-21 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2000-02-18 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 2000-02-16 | 180 | 180 | 170 | 170 | 4,000 | 170 |
| 2000-02-15 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2000-02-14 | 185 | 185 | 185 | 185 | 27,000 | 185 |
| 2000-02-10 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 2000-02-08 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-02-07 | 186 | 186 | 185 | 185 | 4,000 | 185 |
| 2000-02-04 | 185 | 186 | 185 | 186 | 9,000 | 186 |
| 2000-02-03 | 195 | 195 | 190 | 190 | 2,000 | 190 |
| 2000-02-02 | 190 | 195 | 190 | 195 | 4,000 | 195 |
| 2000-02-01 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2000-01-31 | 191 | 191 | 185 | 190 | 6,000 | 190 |
| 2000-01-28 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2000-01-27 | 186 | 186 | 186 | 186 | 5,000 | 186 |
| 2000-01-26 | 210 | 217 | 210 | 217 | 2,000 | 217 |
| 2000-01-25 | 185 | 185 | 185 | 185 | 8,000 | 185 |
| 2000-01-24 | 181 | 181 | 181 | 181 | 4,000 | 181 |
| 2000-01-20 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2000-01-19 | 180 | 181 | 180 | 180 | 12,000 | 180 |
| 2000-01-18 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-01-17 | 190 | 195 | 190 | 195 | 7,000 | 195 |
| 2000-01-14 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-01-13 | 191 | 200 | 190 | 190 | 3,000 | 190 |
| 2000-01-11 | 220 | 228 | 220 | 228 | 5,000 | 228 |
| 2000-01-07 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2000-01-06 | 210 | 210 | 210 | 210 | 2,000 | 210 |
分割・併合履歴 ： なし
