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