6776 天昇電気工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2002-12-27 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2002-12-26 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 2002-12-25 | 93 | 98 | 93 | 98 | 9,000 | 98 |
| 2002-12-20 | 105 | 105 | 105 | 105 | 4,000 | 105 |
| 2002-12-19 | 105 | 110 | 105 | 110 | 3,000 | 110 |
| 2002-12-18 | 130 | 130 | 130 | 130 | 6,000 | 130 |
| 2002-12-17 | 120 | 120 | 110 | 110 | 5,000 | 110 |
| 2002-12-13 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2002-12-12 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2002-12-10 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2002-12-09 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2002-12-06 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2002-12-05 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2002-12-04 | 131 | 131 | 130 | 130 | 6,000 | 130 |
| 2002-11-29 | 129 | 129 | 129 | 129 | 2,000 | 129 |
| 2002-11-28 | 130 | 130 | 129 | 129 | 4,000 | 129 |
| 2002-11-27 | 125 | 130 | 120 | 130 | 8,000 | 130 |
| 2002-11-26 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2002-11-21 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2002-11-18 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2002-11-15 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2002-11-11 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2002-11-08 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2002-11-07 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2002-11-06 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2002-11-05 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2002-11-01 | 143 | 143 | 143 | 143 | 9,000 | 143 |
| 2002-10-30 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2002-10-28 | 168 | 168 | 167 | 167 | 3,000 | 167 |
| 2002-10-25 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2002-10-24 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2002-10-23 | 151 | 151 | 151 | 151 | 4,000 | 151 |
| 2002-10-22 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2002-10-21 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2002-10-17 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2002-10-16 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2002-10-15 | 175 | 180 | 175 | 180 | 3,000 | 180 |
| 2002-10-11 | 145 | 173 | 145 | 173 | 5,000 | 173 |
| 2002-10-10 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2002-10-08 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 2002-10-02 | 151 | 151 | 150 | 150 | 2,000 | 150 |
| 2002-09-27 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2002-09-18 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2002-09-17 | 145 | 152 | 145 | 150 | 4,000 | 150 |
| 2002-09-13 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2002-09-12 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-09-11 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-08-29 | 151 | 153 | 151 | 153 | 2,000 | 153 |
| 2002-08-28 | 170 | 170 | 170 | 170 | 12,000 | 170 |
| 2002-08-27 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-08-22 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2002-08-21 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2002-08-15 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-08-14 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-08-13 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-08-06 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-08-02 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-07-31 | 180 | 180 | 180 | 180 | 15,000 | 180 |
| 2002-07-30 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2002-07-26 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2002-07-25 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2002-07-22 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2002-07-18 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2002-07-05 | 163 | 170 | 163 | 170 | 3,000 | 170 |
| 2002-07-03 | 179 | 179 | 161 | 161 | 10,000 | 161 |
| 2002-07-01 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2002-06-28 | 191 | 191 | 190 | 190 | 2,000 | 190 |
| 2002-06-27 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 2002-06-26 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2002-06-25 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-06-24 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-06-19 | 171 | 175 | 171 | 175 | 2,000 | 175 |
| 2002-06-18 | 177 | 177 | 171 | 171 | 3,000 | 171 |
| 2002-06-17 | 197 | 197 | 177 | 177 | 3,000 | 177 |
| 2002-06-14 | 199 | 200 | 199 | 200 | 5,000 | 200 |
| 2002-06-13 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2002-06-07 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2002-06-04 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2002-06-03 | 190 | 190 | 189 | 189 | 2,000 | 189 |
| 2002-05-31 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-05-30 | 179 | 180 | 179 | 180 | 2,000 | 180 |
| 2002-05-28 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2002-05-27 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2002-05-22 | 178 | 178 | 178 | 178 | 7,000 | 178 |
| 2002-05-15 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2002-05-14 | 165 | 180 | 165 | 178 | 4,000 | 178 |
| 2002-05-13 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-05-09 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2002-05-08 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2002-05-02 | 185 | 185 | 170 | 170 | 4,000 | 170 |
| 2002-05-01 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2002-04-30 | 185 | 185 | 180 | 180 | 4,000 | 180 |
| 2002-04-26 | 184 | 185 | 184 | 185 | 3,000 | 185 |
| 2002-04-25 | 181 | 181 | 180 | 180 | 2,000 | 180 |
| 2002-04-22 | 183 | 183 | 180 | 180 | 4,000 | 180 |
| 2002-04-19 | 185 | 185 | 185 | 185 | 8,000 | 185 |
| 2002-04-18 | 185 | 186 | 185 | 186 | 5,000 | 186 |
| 2002-04-17 | 187 | 187 | 187 | 187 | 4,000 | 187 |
| 2002-04-16 | 189 | 189 | 186 | 186 | 5,000 | 186 |
| 2002-04-15 | 187 | 187 | 187 | 187 | 5,000 | 187 |
| 2002-04-12 | 188 | 190 | 188 | 190 | 3,000 | 190 |
| 2002-04-11 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2002-04-10 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2002-04-09 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2002-04-08 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 2002-04-05 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 2002-04-04 | 199 | 200 | 199 | 200 | 3,000 | 200 |
| 2002-04-03 | 185 | 185 | 185 | 185 | 6,000 | 185 |
| 2002-04-01 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2002-03-28 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2002-03-27 | 190 | 190 | 188 | 188 | 5,000 | 188 |
| 2002-03-26 | 194 | 194 | 193 | 193 | 2,000 | 193 |
| 2002-03-22 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2002-03-20 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2002-03-18 | 190 | 200 | 190 | 200 | 3,000 | 200 |
| 2002-03-15 | 185 | 185 | 181 | 181 | 2,000 | 181 |
| 2002-03-13 | 210 | 210 | 210 | 210 | 9,000 | 210 |
| 2002-03-12 | 180 | 210 | 180 | 210 | 11,000 | 210 |
| 2002-03-08 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2002-03-07 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2002-03-05 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2002-03-04 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2002-03-01 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2002-02-28 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2002-02-26 | 180 | 181 | 180 | 181 | 2,000 | 181 |
| 2002-02-22 | 176 | 176 | 170 | 171 | 15,000 | 171 |
| 2002-02-21 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2002-02-20 | 185 | 185 | 176 | 176 | 4,000 | 176 |
| 2002-02-19 | 193 | 193 | 170 | 176 | 35,000 | 176 |
| 2002-02-18 | 195 | 200 | 190 | 193 | 14,000 | 193 |
| 2002-02-15 | 210 | 210 | 200 | 200 | 79,000 | 200 |
| 2002-02-14 | 245 | 245 | 230 | 230 | 6,000 | 230 |
| 2002-02-13 | 243 | 250 | 240 | 240 | 45,000 | 240 |
| 2002-02-12 | 229 | 238 | 225 | 238 | 57,000 | 238 |
| 2002-02-08 | 204 | 234 | 204 | 220 | 58,000 | 220 |
| 2002-02-07 | 200 | 204 | 195 | 200 | 6,000 | 200 |
| 2002-02-06 | 204 | 204 | 190 | 190 | 9,000 | 190 |
| 2002-02-05 | 209 | 209 | 205 | 205 | 23,000 | 205 |
| 2002-02-04 | 175 | 210 | 173 | 210 | 32,000 | 210 |
| 2002-02-01 | 173 | 180 | 173 | 180 | 2,000 | 180 |
| 2002-01-31 | 180 | 193 | 175 | 185 | 39,000 | 185 |
| 2002-01-30 | 171 | 171 | 171 | 171 | 3,000 | 171 |
| 2002-01-29 | 170 | 180 | 170 | 170 | 21,000 | 170 |
| 2002-01-28 | 193 | 194 | 180 | 180 | 16,000 | 180 |
| 2002-01-25 | 170 | 200 | 170 | 199 | 30,000 | 199 |
| 2002-01-24 | 220 | 220 | 165 | 180 | 98,000 | 180 |
| 2002-01-23 | 215 | 232 | 210 | 225 | 113,000 | 225 |
| 2002-01-22 | 167 | 200 | 164 | 195 | 94,000 | 195 |
| 2002-01-21 | 150 | 155 | 150 | 152 | 65,000 | 152 |
| 2002-01-18 | 100 | 125 | 100 | 125 | 9,000 | 125 |
| 2002-01-17 | 100 | 100 | 100 | 100 | 14,000 | 100 |
| 2002-01-16 | 100 | 105 | 100 | 103 | 22,000 | 103 |
| 2002-01-15 | 100 | 110 | 100 | 100 | 24,000 | 100 |
| 2002-01-11 | 101 | 101 | 100 | 100 | 10,000 | 100 |
| 2002-01-09 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2002-01-08 | 110 | 110 | 105 | 105 | 2,000 | 105 |
| 2002-01-07 | 106 | 106 | 106 | 106 | 1,000 | 106 |
分割・併合履歴 ： なし
