6776 天昇電気工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 125 | 125 | 125 | 125 | 5,000 | 125 |
| 2001-12-27 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2001-12-26 | 105 | 108 | 105 | 105 | 6,000 | 105 |
| 2001-12-25 | 104 | 110 | 104 | 110 | 2,000 | 110 |
| 2001-12-20 | 105 | 105 | 101 | 101 | 6,000 | 101 |
| 2001-12-18 | 105 | 110 | 105 | 110 | 2,000 | 110 |
| 2001-12-17 | 111 | 114 | 110 | 110 | 13,000 | 110 |
| 2001-12-14 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2001-12-13 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2001-12-11 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2001-12-10 | 102 | 102 | 100 | 100 | 3,000 | 100 |
| 2001-12-06 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2001-12-05 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2001-12-04 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2001-12-03 | 110 | 110 | 103 | 103 | 3,000 | 103 |
| 2001-11-30 | 110 | 110 | 110 | 110 | 6,000 | 110 |
| 2001-11-29 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2001-11-28 | 117 | 117 | 103 | 103 | 5,000 | 103 |
| 2001-11-20 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2001-11-19 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2001-11-16 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2001-11-14 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2001-11-13 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2001-11-12 | 106 | 106 | 106 | 106 | 2,000 | 106 |
| 2001-11-09 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2001-11-06 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2001-11-05 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2001-11-02 | 106 | 106 | 106 | 106 | 4,000 | 106 |
| 2001-10-29 | 107 | 107 | 106 | 106 | 2,000 | 106 |
| 2001-10-26 | 122 | 122 | 122 | 122 | 3,000 | 122 |
| 2001-10-23 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2001-10-22 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2001-10-19 | 103 | 103 | 103 | 103 | 2,000 | 103 |
| 2001-10-16 | 105 | 105 | 101 | 101 | 3,000 | 101 |
| 2001-10-15 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2001-10-12 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2001-10-11 | 100 | 115 | 100 | 115 | 3,000 | 115 |
| 2001-10-10 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2001-10-09 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2001-10-03 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2001-10-02 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2001-10-01 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2001-09-28 | 107 | 108 | 107 | 108 | 3,000 | 108 |
| 2001-09-21 | 96 | 96 | 96 | 96 | 4,000 | 96 |
| 2001-09-20 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2001-09-19 | 95 | 97 | 95 | 96 | 24,000 | 96 |
| 2001-09-18 | 98 | 98 | 95 | 96 | 19,000 | 96 |
| 2001-09-17 | 100 | 100 | 90 | 99 | 5,000 | 99 |
| 2001-09-14 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2001-09-13 | 104 | 104 | 104 | 104 | 1,000 | 104 |
| 2001-09-12 | 123 | 123 | 104 | 104 | 9,000 | 104 |
| 2001-09-11 | 128 | 128 | 128 | 128 | 2,000 | 128 |
| 2001-09-10 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2001-09-05 | 130 | 130 | 130 | 130 | 10,000 | 130 |
| 2001-09-04 | 125 | 131 | 125 | 130 | 8,000 | 130 |
| 2001-09-03 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2001-08-29 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2001-08-28 | 126 | 126 | 126 | 126 | 2,000 | 126 |
| 2001-08-27 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2001-08-21 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2001-08-20 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2001-08-16 | 128 | 128 | 128 | 128 | 4,000 | 128 |
| 2001-08-14 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2001-08-13 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2001-08-10 | 135 | 135 | 130 | 130 | 5,000 | 130 |
| 2001-08-08 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2001-08-07 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2001-08-06 | 128 | 128 | 128 | 128 | 4,000 | 128 |
| 2001-08-01 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2001-07-31 | 133 | 133 | 132 | 132 | 2,000 | 132 |
| 2001-07-30 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2001-07-27 | 145 | 145 | 145 | 145 | 5,000 | 145 |
| 2001-07-26 | 132 | 132 | 132 | 132 | 2,000 | 132 |
| 2001-07-25 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2001-07-24 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2001-07-23 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2001-07-18 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2001-07-17 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2001-07-16 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2001-07-12 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2001-07-11 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2001-07-10 | 131 | 134 | 131 | 134 | 4,000 | 134 |
| 2001-07-09 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2001-07-05 | 134 | 134 | 133 | 133 | 2,000 | 133 |
| 2001-07-04 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2001-07-03 | 137 | 137 | 137 | 137 | 2,000 | 137 |
| 2001-07-02 | 128 | 128 | 128 | 128 | 10,000 | 128 |
| 2001-06-29 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2001-06-28 | 142 | 142 | 142 | 142 | 7,000 | 142 |
| 2001-06-27 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2001-06-26 | 144 | 144 | 142 | 142 | 4,000 | 142 |
| 2001-06-25 | 144 | 144 | 144 | 144 | 4,000 | 144 |
| 2001-06-22 | 152 | 152 | 144 | 145 | 8,000 | 145 |
| 2001-06-21 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2001-06-20 | 145 | 145 | 145 | 145 | 7,000 | 145 |
| 2001-06-19 | 150 | 150 | 145 | 145 | 11,000 | 145 |
| 2001-06-18 | 160 | 160 | 160 | 160 | 14,000 | 160 |
| 2001-06-12 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2001-06-08 | 149 | 149 | 147 | 147 | 2,000 | 147 |
| 2001-06-06 | 159 | 159 | 147 | 147 | 2,000 | 147 |
| 2001-06-05 | 143 | 160 | 143 | 160 | 15,000 | 160 |
| 2001-05-31 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2001-05-30 | 155 | 160 | 155 | 160 | 12,000 | 160 |
| 2001-05-29 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2001-05-28 | 160 | 160 | 150 | 150 | 3,000 | 150 |
| 2001-05-22 | 146 | 158 | 146 | 158 | 2,000 | 158 |
| 2001-05-21 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2001-05-16 | 145 | 148 | 145 | 148 | 6,000 | 148 |
| 2001-05-14 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2001-05-11 | 157 | 158 | 157 | 158 | 4,000 | 158 |
| 2001-05-09 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2001-05-08 | 160 | 160 | 158 | 158 | 3,000 | 158 |
| 2001-05-07 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2001-05-02 | 149 | 155 | 149 | 155 | 6,000 | 155 |
| 2001-05-01 | 145 | 145 | 145 | 145 | 10,000 | 145 |
| 2001-04-27 | 145 | 145 | 140 | 145 | 11,000 | 145 |
| 2001-04-26 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2001-04-23 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2001-04-16 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-04-13 | 137 | 137 | 137 | 137 | 2,000 | 137 |
| 2001-04-12 | 151 | 152 | 151 | 152 | 2,000 | 152 |
| 2001-04-10 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2001-04-05 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2001-04-04 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2001-03-28 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2001-03-27 | 136 | 136 | 135 | 135 | 4,000 | 135 |
| 2001-03-26 | 139 | 139 | 131 | 131 | 5,000 | 131 |
| 2001-03-23 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2001-03-14 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2001-03-13 | 142 | 142 | 141 | 141 | 2,000 | 141 |
| 2001-03-06 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 2001-02-28 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2001-02-23 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2001-02-21 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2001-02-20 | 142 | 142 | 142 | 142 | 3,000 | 142 |
| 2001-02-16 | 141 | 142 | 141 | 142 | 8,000 | 142 |
| 2001-02-15 | 141 | 141 | 141 | 141 | 4,000 | 141 |
| 2001-02-14 | 145 | 145 | 141 | 141 | 13,000 | 141 |
| 2001-02-13 | 142 | 142 | 141 | 141 | 3,000 | 141 |
| 2001-02-08 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2001-02-07 | 141 | 142 | 141 | 141 | 5,000 | 141 |
| 2001-02-06 | 141 | 141 | 141 | 141 | 3,000 | 141 |
| 2001-02-05 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2001-02-02 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2001-02-01 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2001-01-31 | 145 | 145 | 142 | 142 | 2,000 | 142 |
| 2001-01-30 | 148 | 148 | 142 | 142 | 3,000 | 142 |
| 2001-01-29 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2001-01-26 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2001-01-25 | 146 | 148 | 146 | 148 | 7,000 | 148 |
| 2001-01-24 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2001-01-23 | 150 | 150 | 150 | 150 | 10,000 | 150 |
| 2001-01-22 | 143 | 145 | 143 | 144 | 5,000 | 144 |
| 2001-01-18 | 142 | 145 | 142 | 145 | 3,000 | 145 |
| 2001-01-11 | 146 | 146 | 145 | 145 | 5,000 | 145 |
| 2001-01-10 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2001-01-09 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2001-01-05 | 150 | 150 | 150 | 150 | 2,000 | 150 |
分割・併合履歴 ： なし
