6776 天昇電気工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2003-12-29 | 250 | 250 | 249 | 249 | 2,000 | 249 |
| 2003-12-26 | 248 | 248 | 248 | 248 | 5,000 | 248 |
| 2003-12-22 | 220 | 220 | 215 | 215 | 2,000 | 215 |
| 2003-12-19 | 225 | 225 | 220 | 220 | 3,000 | 220 |
| 2003-12-18 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2003-12-17 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2003-12-15 | 238 | 240 | 235 | 240 | 3,000 | 240 |
| 2003-12-12 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2003-12-11 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-12-09 | 235 | 235 | 230 | 230 | 3,000 | 230 |
| 2003-12-08 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-12-01 | 219 | 224 | 219 | 224 | 4,000 | 224 |
| 2003-11-28 | 249 | 250 | 249 | 250 | 3,000 | 250 |
| 2003-11-26 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2003-11-25 | 250 | 250 | 230 | 230 | 11,000 | 230 |
| 2003-11-21 | 250 | 260 | 250 | 260 | 6,000 | 260 |
| 2003-11-20 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2003-11-19 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-11-18 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2003-11-17 | 275 | 300 | 275 | 300 | 9,000 | 300 |
| 2003-11-14 | 252 | 280 | 252 | 280 | 4,000 | 280 |
| 2003-11-11 | 256 | 256 | 251 | 251 | 3,000 | 251 |
| 2003-11-04 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2003-10-28 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 2003-10-27 | 280 | 284 | 280 | 284 | 8,000 | 284 |
| 2003-10-24 | 271 | 271 | 270 | 270 | 9,000 | 270 |
| 2003-10-23 | 279 | 279 | 270 | 270 | 18,000 | 270 |
| 2003-10-21 | 294 | 295 | 294 | 295 | 3,000 | 295 |
| 2003-10-20 | 290 | 295 | 290 | 290 | 17,000 | 290 |
| 2003-10-17 | 299 | 299 | 290 | 295 | 15,000 | 295 |
| 2003-10-16 | 288 | 300 | 280 | 295 | 26,000 | 295 |
| 2003-10-15 | 263 | 263 | 263 | 263 | 8,000 | 263 |
| 2003-10-14 | 265 | 265 | 263 | 263 | 3,000 | 263 |
| 2003-10-10 | 244 | 263 | 244 | 263 | 5,000 | 263 |
| 2003-10-09 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-10-08 | 265 | 265 | 263 | 263 | 17,000 | 263 |
| 2003-10-07 | 265 | 265 | 262 | 265 | 4,000 | 265 |
| 2003-10-06 | 264 | 270 | 264 | 265 | 12,000 | 265 |
| 2003-10-03 | 246 | 268 | 246 | 260 | 32,000 | 260 |
| 2003-10-02 | 245 | 250 | 240 | 250 | 18,000 | 250 |
| 2003-10-01 | 240 | 240 | 230 | 240 | 10,000 | 240 |
| 2003-09-30 | 235 | 253 | 235 | 250 | 19,000 | 250 |
| 2003-09-29 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2003-09-26 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2003-09-25 | 220 | 220 | 210 | 210 | 7,000 | 210 |
| 2003-09-24 | 238 | 238 | 221 | 221 | 10,000 | 221 |
| 2003-09-22 | 242 | 245 | 242 | 244 | 11,000 | 244 |
| 2003-09-19 | 220 | 245 | 220 | 245 | 24,000 | 245 |
| 2003-09-18 | 210 | 220 | 210 | 220 | 6,000 | 220 |
| 2003-09-17 | 205 | 213 | 205 | 210 | 19,000 | 210 |
| 2003-09-16 | 209 | 213 | 200 | 213 | 5,000 | 213 |
| 2003-09-12 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2003-09-11 | 210 | 211 | 210 | 210 | 7,000 | 210 |
| 2003-09-10 | 192 | 225 | 192 | 225 | 61,000 | 225 |
| 2003-09-09 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2003-09-08 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2003-09-04 | 185 | 190 | 185 | 190 | 5,000 | 190 |
| 2003-09-03 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2003-09-01 | 188 | 188 | 183 | 183 | 2,000 | 183 |
| 2003-08-29 | 190 | 190 | 187 | 187 | 3,000 | 187 |
| 2003-08-28 | 195 | 195 | 190 | 190 | 5,000 | 190 |
| 2003-08-26 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-08-25 | 189 | 193 | 189 | 190 | 27,000 | 190 |
| 2003-08-22 | 188 | 188 | 185 | 185 | 4,000 | 185 |
| 2003-08-21 | 185 | 185 | 183 | 183 | 8,000 | 183 |
| 2003-08-20 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 2003-08-18 | 185 | 190 | 185 | 190 | 3,000 | 190 |
| 2003-08-14 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 2003-08-13 | 185 | 195 | 185 | 195 | 6,000 | 195 |
| 2003-08-12 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2003-08-08 | 168 | 168 | 168 | 168 | 3,000 | 168 |
| 2003-08-07 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 2003-08-05 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2003-08-01 | 183 | 183 | 183 | 183 | 3,000 | 183 |
| 2003-07-29 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2003-07-28 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2003-07-25 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2003-07-17 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-07-16 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 2003-07-15 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 2003-07-14 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2003-07-11 | 190 | 190 | 183 | 183 | 4,000 | 183 |
| 2003-07-10 | 179 | 189 | 179 | 189 | 6,000 | 189 |
| 2003-07-09 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-07-08 | 180 | 180 | 176 | 176 | 3,000 | 176 |
| 2003-07-07 | 188 | 188 | 172 | 172 | 6,000 | 172 |
| 2003-07-04 | 165 | 166 | 165 | 166 | 2,000 | 166 |
| 2003-07-03 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 2003-07-01 | 178 | 178 | 175 | 175 | 2,000 | 175 |
| 2003-06-30 | 189 | 189 | 170 | 173 | 9,000 | 173 |
| 2003-06-27 | 195 | 195 | 190 | 190 | 10,000 | 190 |
| 2003-06-26 | 180 | 190 | 180 | 190 | 11,000 | 190 |
| 2003-06-25 | 185 | 185 | 175 | 175 | 13,000 | 175 |
| 2003-06-24 | 169 | 171 | 169 | 170 | 8,000 | 170 |
| 2003-06-23 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2003-06-20 | 163 | 163 | 160 | 160 | 3,000 | 160 |
| 2003-06-18 | 157 | 158 | 157 | 158 | 4,000 | 158 |
| 2003-06-17 | 145 | 155 | 145 | 155 | 9,000 | 155 |
| 2003-06-16 | 142 | 142 | 142 | 142 | 5,000 | 142 |
| 2003-06-12 | 130 | 130 | 125 | 125 | 15,000 | 125 |
| 2003-06-11 | 131 | 131 | 125 | 125 | 5,000 | 125 |
| 2003-06-06 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2003-06-04 | 130 | 137 | 130 | 137 | 2,000 | 137 |
| 2003-06-03 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2003-05-28 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2003-05-27 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2003-05-26 | 136 | 136 | 127 | 130 | 5,000 | 130 |
| 2003-05-23 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2003-05-22 | 118 | 118 | 118 | 118 | 2,000 | 118 |
| 2003-05-15 | 116 | 116 | 115 | 115 | 4,000 | 115 |
| 2003-05-14 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2003-05-07 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2003-05-06 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2003-05-02 | 113 | 113 | 113 | 113 | 5,000 | 113 |
| 2003-04-28 | 128 | 128 | 127 | 127 | 3,000 | 127 |
| 2003-04-25 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2003-04-24 | 115 | 115 | 114 | 115 | 3,000 | 115 |
| 2003-04-07 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2003-03-28 | 127 | 127 | 127 | 127 | 2,000 | 127 |
| 2003-03-20 | 112 | 113 | 112 | 113 | 3,000 | 113 |
| 2003-03-19 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2003-03-18 | 156 | 156 | 156 | 156 | 5,000 | 156 |
| 2003-03-14 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2003-03-13 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2003-03-12 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2003-03-07 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2003-03-06 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2003-03-05 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2003-02-28 | 123 | 123 | 123 | 123 | 6,000 | 123 |
| 2003-02-24 | 105 | 110 | 105 | 110 | 2,000 | 110 |
| 2003-02-19 | 123 | 124 | 123 | 124 | 2,000 | 124 |
| 2003-02-13 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2003-02-05 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2003-02-04 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2003-02-03 | 106 | 106 | 105 | 105 | 8,000 | 105 |
| 2003-01-31 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2003-01-29 | 128 | 128 | 115 | 115 | 3,000 | 115 |
| 2003-01-28 | 119 | 119 | 119 | 119 | 2,000 | 119 |
| 2003-01-27 | 110 | 110 | 100 | 100 | 21,000 | 100 |
| 2003-01-22 | 105 | 105 | 100 | 100 | 42,000 | 100 |
| 2003-01-21 | 109 | 109 | 105 | 105 | 7,000 | 105 |
| 2003-01-14 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2003-01-10 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2003-01-06 | 107 | 107 | 107 | 107 | 1,000 | 107 |
分割・併合履歴 ： なし
