6776 天昇電気工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-29	290	300	290	300	5,000	300
2004-12-28	305	305	300	300	6,000	300
2004-12-27	281	282	281	282	2,000	282
2004-12-24	284	284	282	282	11,000	282
2004-12-22	283	285	282	282	7,000	282
2004-12-21	285	285	281	282	9,000	282
2004-12-20	280	280	280	280	2,000	280
2004-12-17	280	280	278	280	8,000	280
2004-12-16	280	280	280	280	1,000	280
2004-12-15	285	285	285	285	2,000	285
2004-12-14	280	280	280	280	2,000	280
2004-12-13	285	285	280	280	4,000	280
2004-12-09	288	288	286	288	9,000	288
2004-12-08	290	290	290	290	1,000	290
2004-12-07	291	291	290	290	3,000	290
2004-12-03	290	290	290	290	1,000	290
2004-12-02	285	285	285	285	1,000	285
2004-12-01	285	300	285	300	3,000	300
2004-11-26	305	305	300	300	5,000	300
2004-11-25	305	305	305	305	3,000	305
2004-11-24	305	305	300	305	7,000	305
2004-11-22	300	300	300	300	1,000	300
2004-11-15	307	307	307	307	1,000	307
2004-11-11	285	287	285	287	3,000	287
2004-11-10	282	282	282	282	1,000	282
2004-11-08	295	295	295	295	4,000	295
2004-11-05	290	295	290	295	8,000	295
2004-11-02	283	283	283	283	1,000	283
2004-11-01	281	282	281	282	4,000	282
2004-10-28	290	305	290	305	3,000	305
2004-10-27	305	305	300	305	9,000	305
2004-10-26	305	305	305	305	1,000	305
2004-10-25	301	308	301	305	11,000	305
2004-10-21	295	295	295	295	5,000	295
2004-10-20	292	295	292	295	5,000	295
2004-10-18	318	318	295	295	4,000	295
2004-10-15	260	278	260	278	4,000	278
2004-10-13	290	290	290	290	1,000	290
2004-10-12	290	290	290	290	1,000	290
2004-10-08	288	288	287	287	2,000	287
2004-10-07	288	298	288	298	11,000	298
2004-10-06	287	287	287	287	1,000	287
2004-10-04	285	300	285	300	8,000	300
2004-10-01	285	286	285	286	11,000	286
2004-09-30	285	285	285	285	2,000	285
2004-09-29	280	285	280	280	4,000	280
2004-09-28	290	290	285	285	2,000	285
2004-09-24	295	295	295	295	3,000	295
2004-09-22	295	299	295	299	6,000	299
2004-09-21	300	304	300	304	2,000	304
2004-09-17	305	305	303	303	3,000	303
2004-09-15	315	316	305	305	6,000	305
2004-09-14	316	316	315	315	2,000	315
2004-09-13	315	316	315	316	8,000	316
2004-09-10	321	321	318	320	7,000	320
2004-09-09	320	320	320	320	1,000	320
2004-09-08	320	320	320	320	2,000	320
2004-09-07	327	327	325	325	3,000	325
2004-09-06	320	327	320	327	7,000	327
2004-09-03	320	327	317	327	5,000	327
2004-09-02	320	320	320	320	2,000	320
2004-09-01	320	321	320	321	5,000	321
2004-08-31	320	320	320	320	1,000	320
2004-08-30	340	340	325	325	5,000	325
2004-08-27	330	330	330	330	4,000	330
2004-08-26	330	330	325	325	3,000	325
2004-08-25	320	320	320	320	2,000	320
2004-08-23	326	326	317	317	2,000	317
2004-08-20	325	325	310	311	6,000	311
2004-08-19	326	326	326	326	1,000	326
2004-08-17	330	330	330	330	2,000	330
2004-08-13	350	350	350	350	2,000	350
2004-08-12	330	332	330	332	3,000	332
2004-08-10	330	331	330	331	6,000	331
2004-08-06	339	339	330	330	3,000	330
2004-08-04	340	340	340	340	1,000	340
2004-08-03	350	350	350	350	6,000	350
2004-08-02	345	345	345	345	1,000	345
2004-07-29	355	355	350	350	8,000	350
2004-07-28	355	355	355	355	3,000	355
2004-07-27	345	345	320	320	7,000	320
2004-07-26	353	353	345	345	5,000	345
2004-07-23	370	370	354	354	3,000	354
2004-07-21	354	354	354	354	1,000	354
2004-07-20	365	365	351	352	11,000	352
2004-07-16	362	362	352	360	14,000	360
2004-07-15	386	386	382	382	3,000	382
2004-07-14	390	405	390	401	8,000	401
2004-07-13	400	400	395	395	6,000	395
2004-07-12	380	390	380	390	2,000	390
2004-07-09	382	382	380	380	4,000	380
2004-07-08	360	388	360	388	7,000	388
2004-07-07	366	366	365	365	12,000	365
2004-07-06	400	404	400	400	12,000	400
2004-07-05	415	415	400	400	19,000	400
2004-07-02	390	405	385	405	44,000	405
2004-07-01	354	375	354	370	8,000	370
2004-06-30	351	351	348	351	5,000	351
2004-06-29	370	370	360	360	9,000	360
2004-06-28	359	360	358	360	7,000	360
2004-06-25	346	346	346	346	2,000	346
2004-06-24	347	347	346	346	5,000	346
2004-06-23	346	346	345	346	8,000	346
2004-06-22	353	353	346	346	10,000	346
2004-06-21	359	359	348	353	7,000	353
2004-06-18	354	354	353	354	4,000	354
2004-06-17	355	360	352	360	6,000	360
2004-06-16	360	360	360	360	4,000	360
2004-06-15	355	358	352	358	5,000	358
2004-06-14	360	360	355	359	9,000	359
2004-06-11	360	360	352	352	9,000	352
2004-06-10	351	351	350	350	4,000	350
2004-06-09	352	352	352	352	3,000	352
2004-06-08	357	357	350	350	3,000	350
2004-06-07	360	360	360	360	1,000	360
2004-06-04	360	360	360	360	4,000	360
2004-06-03	365	365	345	345	9,000	345
2004-06-02	370	370	350	350	11,000	350
2004-05-31	375	375	365	374	4,000	374
2004-05-28	380	385	380	380	14,000	380
2004-05-27	375	379	370	375	40,000	375
2004-05-26	386	386	370	370	71,000	370
2004-05-25	432	440	431	431	15,000	431
2004-05-24	421	430	421	430	4,000	430
2004-05-21	395	420	395	420	12,000	420
2004-05-20	393	393	392	392	5,000	392
2004-05-19	391	395	390	390	7,000	390
2004-05-18	360	390	360	390	6,000	390
2004-05-17	401	402	398	398	9,000	398
2004-05-14	405	405	405	405	4,000	405
2004-05-13	425	425	405	405	8,000	405
2004-05-12	416	420	416	420	4,000	420
2004-05-11	395	401	395	401	5,000	401
2004-05-10	420	425	395	395	21,000	395
2004-05-07	427	427	420	425	6,000	425
2004-05-06	428	430	425	425	11,000	425
2004-04-30	410	415	410	415	5,000	415
2004-04-28	429	429	414	415	8,000	415
2004-04-27	435	437	430	430	11,000	430
2004-04-26	432	435	430	435	13,000	435
2004-04-23	434	435	428	428	8,000	428
2004-04-22	437	440	430	430	13,000	430
2004-04-21	447	448	430	438	23,000	438
2004-04-20	450	450	420	450	30,000	450
2004-04-19	469	469	440	440	24,000	440
2004-04-16	470	472	461	461	52,000	461
2004-04-15	470	488	451	460	192,000	460
2004-04-14	501	501	501	501	163,000	501
2004-04-12	340	349	340	341	6,000	341
2004-04-09	345	345	330	340	8,000	340
2004-04-08	348	353	345	353	8,000	353
2004-04-07	360	368	360	368	15,000	368
2004-04-06	359	360	351	360	28,000	360
2004-04-05	345	351	345	351	14,000	351
2004-04-02	340	340	335	340	12,000	340
2004-04-01	325	335	322	335	23,000	335
2004-03-31	330	331	330	331	8,000	331
2004-03-30	324	324	322	322	9,000	322
2004-03-29	333	333	322	322	12,000	322
2004-03-26	310	314	305	313	6,000	313
2004-03-25	302	305	301	305	15,000	305
2004-03-24	303	304	302	303	7,000	303
2004-03-23	304	305	302	304	5,000	304
2004-03-22	307	307	304	304	2,000	304
2004-03-19	308	309	307	307	4,000	307
2004-03-18	305	308	305	308	7,000	308
2004-03-17	302	311	301	304	17,000	304
2004-03-16	305	316	300	316	13,000	316
2004-03-15	328	328	320	320	7,000	320
2004-03-12	315	320	315	320	4,000	320
2004-03-11	320	320	316	316	4,000	316
2004-03-10	326	326	320	320	3,000	320
2004-03-09	330	330	325	325	3,000	325
2004-03-08	325	330	325	330	5,000	330
2004-03-04	321	330	320	330	8,000	330
2004-03-03	320	322	320	321	8,000	321
2004-03-02	320	320	318	320	10,000	320
2004-03-01	310	310	310	310	5,000	310
2004-02-27	315	315	310	310	6,000	310
2004-02-26	315	315	315	315	3,000	315
2004-02-25	314	319	314	315	8,000	315
2004-02-24	315	315	315	315	5,000	315
2004-02-23	320	320	315	315	12,000	315
2004-02-20	330	330	328	328	4,000	328
2004-02-19	334	334	334	334	1,000	334
2004-02-18	326	334	326	334	6,000	334
2004-02-17	325	325	320	320	18,000	320
2004-02-16	318	320	318	320	2,000	320
2004-02-13	320	320	316	316	3,000	316
2004-02-12	349	349	330	330	5,000	330
2004-02-09	345	355	345	355	3,000	355
2004-02-06	350	350	350	350	1,000	350
2004-02-05	340	340	340	340	2,000	340
2004-02-04	335	340	335	340	4,000	340
2004-02-03	375	375	335	335	19,000	335
2004-02-02	350	360	350	360	9,000	360
2004-01-30	334	340	334	338	3,000	338
2004-01-29	350	355	325	325	20,000	325
2004-01-28	375	377	371	371	18,000	371
2004-01-27	380	380	375	379	15,000	379
2004-01-26	400	400	370	380	53,000	380
2004-01-23	350	400	350	390	82,000	390
2004-01-22	330	350	330	350	42,000	350
2004-01-21	326	330	323	330	32,000	330
2004-01-20	320	323	320	323	14,000	323
2004-01-19	304	320	304	320	20,000	320
2004-01-16	301	307	300	300	13,000	300
2004-01-15	311	311	301	301	14,000	301
2004-01-14	279	329	279	324	65,000	324
2004-01-13	270	274	270	274	4,000	274
2004-01-09	260	260	260	260	2,000	260
2004-01-08	260	265	260	265	2,000	265
2004-01-07	250	250	250	250	1,000	250
2004-01-06	250	250	250	250	4,000	250

分割・併合履歴：なし