6776 天昇電気工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 455 | 455 | 432 | 432 | 23,000 | 432 |
| 2005-12-29 | 440 | 455 | 436 | 455 | 90,000 | 455 |
| 2005-12-28 | 421 | 435 | 421 | 435 | 52,000 | 435 |
| 2005-12-27 | 421 | 421 | 415 | 416 | 21,000 | 416 |
| 2005-12-26 | 416 | 420 | 410 | 420 | 38,000 | 420 |
| 2005-12-22 | 419 | 420 | 411 | 415 | 44,000 | 415 |
| 2005-12-21 | 398 | 416 | 397 | 413 | 70,000 | 413 |
| 2005-12-20 | 407 | 407 | 402 | 403 | 14,000 | 403 |
| 2005-12-19 | 421 | 421 | 402 | 409 | 33,000 | 409 |
| 2005-12-16 | 415 | 420 | 415 | 417 | 80,000 | 417 |
| 2005-12-15 | 399 | 410 | 395 | 410 | 16,000 | 410 |
| 2005-12-14 | 400 | 400 | 394 | 394 | 16,000 | 394 |
| 2005-12-13 | 400 | 405 | 394 | 400 | 30,000 | 400 |
| 2005-12-12 | 401 | 401 | 395 | 400 | 24,000 | 400 |
| 2005-12-09 | 398 | 405 | 395 | 400 | 10,000 | 400 |
| 2005-12-08 | 407 | 407 | 387 | 395 | 39,000 | 395 |
| 2005-12-07 | 415 | 415 | 405 | 410 | 32,000 | 410 |
| 2005-12-06 | 429 | 430 | 417 | 417 | 46,000 | 417 |
| 2005-12-05 | 430 | 439 | 415 | 434 | 170,000 | 434 |
| 2005-12-02 | 387 | 410 | 381 | 408 | 255,000 | 408 |
| 2005-12-01 | 371 | 410 | 371 | 377 | 117,000 | 377 |
| 2005-11-30 | 364 | 371 | 360 | 366 | 38,000 | 366 |
| 2005-11-29 | 366 | 366 | 363 | 364 | 29,000 | 364 |
| 2005-11-28 | 370 | 370 | 366 | 366 | 22,000 | 366 |
| 2005-11-25 | 370 | 375 | 363 | 365 | 34,000 | 365 |
| 2005-11-24 | 372 | 372 | 364 | 365 | 61,000 | 365 |
| 2005-11-22 | 394 | 396 | 360 | 363 | 153,000 | 363 |
| 2005-11-21 | 372 | 375 | 360 | 374 | 66,000 | 374 |
| 2005-11-18 | 354 | 356 | 354 | 354 | 9,000 | 354 |
| 2005-11-17 | 356 | 358 | 356 | 358 | 10,000 | 358 |
| 2005-11-16 | 356 | 360 | 356 | 358 | 14,000 | 358 |
| 2005-11-15 | 360 | 360 | 360 | 360 | 10,000 | 360 |
| 2005-11-14 | 360 | 360 | 356 | 359 | 16,000 | 359 |
| 2005-11-11 | 359 | 361 | 359 | 360 | 36,000 | 360 |
| 2005-11-10 | 358 | 359 | 354 | 355 | 33,000 | 355 |
| 2005-11-09 | 347 | 353 | 346 | 353 | 21,000 | 353 |
| 2005-11-08 | 348 | 348 | 337 | 343 | 64,000 | 343 |
| 2005-11-07 | 354 | 354 | 350 | 353 | 42,000 | 353 |
| 2005-11-04 | 361 | 362 | 355 | 355 | 35,000 | 355 |
| 2005-11-02 | 365 | 365 | 361 | 362 | 30,000 | 362 |
| 2005-11-01 | 362 | 368 | 361 | 365 | 8,000 | 365 |
| 2005-10-31 | 362 | 362 | 360 | 361 | 25,000 | 361 |
| 2005-10-28 | 369 | 369 | 357 | 357 | 13,000 | 357 |
| 2005-10-27 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 2005-10-26 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-10-25 | 370 | 370 | 368 | 370 | 16,000 | 370 |
| 2005-10-24 | 367 | 368 | 360 | 367 | 9,000 | 367 |
| 2005-10-21 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2005-10-20 | 360 | 360 | 350 | 355 | 20,000 | 355 |
| 2005-10-19 | 361 | 365 | 361 | 365 | 17,000 | 365 |
| 2005-10-18 | 370 | 370 | 365 | 365 | 6,000 | 365 |
| 2005-10-17 | 361 | 388 | 361 | 365 | 13,000 | 365 |
| 2005-10-14 | 360 | 362 | 360 | 362 | 11,000 | 362 |
| 2005-10-13 | 370 | 370 | 361 | 362 | 11,000 | 362 |
| 2005-10-12 | 380 | 380 | 378 | 378 | 6,000 | 378 |
| 2005-10-11 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2005-10-07 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2005-10-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-10-05 | 390 | 390 | 387 | 390 | 8,000 | 390 |
| 2005-10-04 | 375 | 382 | 375 | 382 | 4,000 | 382 |
| 2005-10-03 | 375 | 380 | 372 | 372 | 11,000 | 372 |
| 2005-09-30 | 380 | 390 | 380 | 390 | 6,000 | 390 |
| 2005-09-28 | 400 | 400 | 400 | 400 | 12,000 | 400 |
| 2005-09-27 | 406 | 406 | 400 | 400 | 14,000 | 400 |
| 2005-09-26 | 395 | 405 | 394 | 401 | 42,000 | 401 |
| 2005-09-22 | 376 | 390 | 376 | 390 | 38,000 | 390 |
| 2005-09-21 | 415 | 415 | 391 | 391 | 44,000 | 391 |
| 2005-09-20 | 391 | 423 | 390 | 402 | 130,000 | 402 |
| 2005-09-16 | 384 | 384 | 365 | 376 | 115,000 | 376 |
| 2005-09-15 | 385 | 440 | 380 | 388 | 860,000 | 388 |
| 2005-09-14 | 362 | 362 | 355 | 360 | 38,000 | 360 |
| 2005-09-13 | 350 | 366 | 350 | 362 | 97,000 | 362 |
| 2005-09-12 | 333 | 350 | 332 | 342 | 110,000 | 342 |
| 2005-09-09 | 334 | 334 | 320 | 330 | 27,000 | 330 |
| 2005-09-08 | 329 | 336 | 329 | 335 | 33,000 | 335 |
| 2005-09-07 | 336 | 336 | 328 | 329 | 112,000 | 329 |
| 2005-09-06 | 335 | 337 | 332 | 335 | 15,000 | 335 |
| 2005-09-05 | 337 | 337 | 325 | 326 | 42,000 | 326 |
| 2005-09-02 | 331 | 331 | 326 | 331 | 36,000 | 331 |
| 2005-09-01 | 322 | 335 | 322 | 330 | 77,000 | 330 |
| 2005-08-31 | 335 | 335 | 321 | 330 | 76,000 | 330 |
| 2005-08-30 | 318 | 334 | 313 | 334 | 56,000 | 334 |
| 2005-08-29 | 321 | 321 | 319 | 319 | 3,000 | 319 |
| 2005-08-26 | 329 | 329 | 319 | 319 | 5,000 | 319 |
| 2005-08-25 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2005-08-24 | 320 | 320 | 318 | 318 | 4,000 | 318 |
| 2005-08-23 | 327 | 327 | 326 | 326 | 3,000 | 326 |
| 2005-08-22 | 330 | 330 | 327 | 327 | 12,000 | 327 |
| 2005-08-19 | 329 | 329 | 329 | 329 | 4,000 | 329 |
| 2005-08-18 | 338 | 338 | 330 | 330 | 9,000 | 330 |
| 2005-08-17 | 334 | 335 | 321 | 325 | 8,000 | 325 |
| 2005-08-16 | 333 | 333 | 332 | 332 | 3,000 | 332 |
| 2005-08-15 | 341 | 341 | 336 | 336 | 6,000 | 336 |
| 2005-08-12 | 337 | 344 | 334 | 342 | 71,000 | 342 |
| 2005-08-10 | 309 | 310 | 309 | 310 | 2,000 | 310 |
| 2005-08-09 | 304 | 309 | 304 | 309 | 14,000 | 309 |
| 2005-08-08 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2005-08-05 | 302 | 308 | 302 | 308 | 3,000 | 308 |
| 2005-08-04 | 305 | 307 | 305 | 307 | 18,000 | 307 |
| 2005-08-03 | 313 | 313 | 305 | 305 | 15,000 | 305 |
| 2005-08-02 | 313 | 319 | 313 | 319 | 5,000 | 319 |
| 2005-08-01 | 313 | 313 | 305 | 306 | 32,000 | 306 |
| 2005-07-29 | 315 | 315 | 312 | 312 | 3,000 | 312 |
| 2005-07-28 | 319 | 319 | 307 | 315 | 22,000 | 315 |
| 2005-07-26 | 302 | 303 | 302 | 303 | 3,000 | 303 |
| 2005-07-25 | 300 | 310 | 300 | 310 | 5,000 | 310 |
| 2005-07-22 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2005-07-21 | 303 | 305 | 300 | 305 | 15,000 | 305 |
| 2005-07-20 | 298 | 303 | 298 | 303 | 28,000 | 303 |
| 2005-07-19 | 303 | 305 | 303 | 303 | 5,000 | 303 |
| 2005-07-15 | 309 | 313 | 305 | 305 | 14,000 | 305 |
| 2005-07-14 | 308 | 310 | 308 | 308 | 3,000 | 308 |
| 2005-07-13 | 308 | 312 | 306 | 312 | 13,000 | 312 |
| 2005-07-12 | 305 | 311 | 305 | 311 | 5,000 | 311 |
| 2005-07-11 | 303 | 305 | 302 | 303 | 12,000 | 303 |
| 2005-07-08 | 305 | 310 | 305 | 310 | 16,000 | 310 |
| 2005-07-07 | 308 | 308 | 305 | 305 | 15,000 | 305 |
| 2005-07-06 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2005-07-05 | 308 | 308 | 305 | 305 | 15,000 | 305 |
| 2005-07-04 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2005-07-01 | 311 | 315 | 311 | 311 | 5,000 | 311 |
| 2005-06-30 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2005-06-28 | 315 | 315 | 314 | 315 | 9,000 | 315 |
| 2005-06-27 | 310 | 310 | 308 | 310 | 9,000 | 310 |
| 2005-06-22 | 328 | 328 | 328 | 328 | 10,000 | 328 |
| 2005-06-21 | 311 | 311 | 308 | 308 | 2,000 | 308 |
| 2005-06-20 | 322 | 322 | 309 | 310 | 7,000 | 310 |
| 2005-06-17 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2005-06-16 | 306 | 306 | 305 | 305 | 4,000 | 305 |
| 2005-06-15 | 305 | 306 | 305 | 306 | 5,000 | 306 |
| 2005-06-14 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2005-06-10 | 313 | 315 | 313 | 315 | 4,000 | 315 |
| 2005-06-09 | 316 | 320 | 312 | 312 | 9,000 | 312 |
| 2005-06-07 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2005-06-06 | 317 | 326 | 317 | 326 | 3,000 | 326 |
| 2005-06-03 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2005-06-02 | 315 | 316 | 315 | 316 | 4,000 | 316 |
| 2005-06-01 | 315 | 315 | 315 | 315 | 27,000 | 315 |
| 2005-05-31 | 315 | 315 | 315 | 315 | 21,000 | 315 |
| 2005-05-30 | 319 | 320 | 310 | 315 | 21,000 | 315 |
| 2005-05-27 | 310 | 323 | 302 | 321 | 14,000 | 321 |
| 2005-05-26 | 288 | 312 | 288 | 312 | 9,000 | 312 |
| 2005-05-25 | 313 | 317 | 313 | 313 | 6,000 | 313 |
| 2005-05-24 | 315 | 320 | 311 | 315 | 22,000 | 315 |
| 2005-05-23 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2005-05-20 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2005-05-19 | 335 | 340 | 330 | 335 | 71,000 | 335 |
| 2005-05-18 | 335 | 336 | 333 | 333 | 9,000 | 333 |
| 2005-05-17 | 336 | 345 | 336 | 340 | 16,000 | 340 |
| 2005-05-16 | 341 | 344 | 340 | 340 | 13,000 | 340 |
| 2005-05-13 | 340 | 340 | 335 | 337 | 6,000 | 337 |
| 2005-05-12 | 338 | 340 | 338 | 340 | 7,000 | 340 |
| 2005-05-11 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2005-05-10 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2005-05-09 | 335 | 335 | 333 | 333 | 3,000 | 333 |
| 2005-05-06 | 360 | 360 | 350 | 350 | 16,000 | 350 |
| 2005-05-02 | 355 | 360 | 355 | 360 | 10,000 | 360 |
| 2005-04-28 | 358 | 364 | 350 | 355 | 48,000 | 355 |
| 2005-04-27 | 351 | 355 | 350 | 351 | 21,000 | 351 |
| 2005-04-26 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 2005-04-25 | 355 | 356 | 355 | 355 | 30,000 | 355 |
| 2005-04-22 | 352 | 360 | 350 | 355 | 88,000 | 355 |
| 2005-04-21 | 350 | 355 | 348 | 350 | 94,000 | 350 |
| 2005-04-20 | 346 | 351 | 346 | 351 | 117,000 | 351 |
| 2005-04-19 | 335 | 345 | 335 | 342 | 57,000 | 342 |
| 2005-04-18 | 325 | 352 | 325 | 332 | 40,000 | 332 |
| 2005-04-15 | 331 | 332 | 331 | 332 | 6,000 | 332 |
| 2005-04-14 | 344 | 344 | 336 | 340 | 45,000 | 340 |
| 2005-04-13 | 325 | 345 | 325 | 337 | 33,000 | 337 |
| 2005-04-12 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 2005-04-11 | 317 | 337 | 317 | 322 | 13,000 | 322 |
| 2005-04-08 | 320 | 326 | 320 | 326 | 2,000 | 326 |
| 2005-04-07 | 320 | 329 | 320 | 320 | 7,000 | 320 |
| 2005-04-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-04-05 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2005-04-04 | 325 | 325 | 316 | 316 | 10,000 | 316 |
| 2005-04-01 | 311 | 317 | 311 | 315 | 13,000 | 315 |
| 2005-03-31 | 321 | 322 | 321 | 321 | 6,000 | 321 |
| 2005-03-30 | 337 | 337 | 330 | 330 | 11,000 | 330 |
| 2005-03-29 | 338 | 345 | 338 | 339 | 15,000 | 339 |
| 2005-03-28 | 345 | 345 | 340 | 340 | 20,000 | 340 |
| 2005-03-25 | 345 | 345 | 342 | 342 | 4,000 | 342 |
| 2005-03-24 | 345 | 345 | 340 | 345 | 10,000 | 345 |
| 2005-03-23 | 342 | 345 | 341 | 345 | 6,000 | 345 |
| 2005-03-22 | 347 | 347 | 340 | 340 | 10,000 | 340 |
| 2005-03-18 | 330 | 337 | 330 | 337 | 42,000 | 337 |
| 2005-03-17 | 335 | 335 | 330 | 330 | 26,000 | 330 |
| 2005-03-16 | 348 | 348 | 335 | 335 | 60,000 | 335 |
| 2005-03-15 | 349 | 355 | 345 | 345 | 42,000 | 345 |
| 2005-03-14 | 349 | 350 | 347 | 349 | 15,000 | 349 |
| 2005-03-11 | 350 | 355 | 349 | 349 | 55,000 | 349 |
| 2005-03-10 | 349 | 349 | 340 | 349 | 88,000 | 349 |
| 2005-03-09 | 347 | 355 | 346 | 347 | 93,000 | 347 |
| 2005-03-08 | 341 | 347 | 341 | 343 | 40,000 | 343 |
| 2005-03-07 | 345 | 345 | 342 | 345 | 26,000 | 345 |
| 2005-03-04 | 336 | 340 | 336 | 340 | 7,000 | 340 |
| 2005-03-03 | 337 | 338 | 336 | 338 | 12,000 | 338 |
| 2005-03-02 | 340 | 345 | 336 | 336 | 24,000 | 336 |
| 2005-03-01 | 338 | 340 | 335 | 336 | 26,000 | 336 |
| 2005-02-28 | 340 | 340 | 334 | 334 | 15,000 | 334 |
| 2005-02-25 | 331 | 332 | 330 | 330 | 12,000 | 330 |
| 2005-02-24 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2005-02-23 | 330 | 330 | 329 | 330 | 6,000 | 330 |
| 2005-02-22 | 335 | 335 | 330 | 330 | 16,000 | 330 |
| 2005-02-21 | 335 | 339 | 334 | 336 | 30,000 | 336 |
| 2005-02-18 | 340 | 340 | 329 | 332 | 43,000 | 332 |
| 2005-02-17 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2005-02-16 | 345 | 345 | 345 | 345 | 9,000 | 345 |
| 2005-02-15 | 350 | 350 | 345 | 345 | 19,000 | 345 |
| 2005-02-14 | 348 | 351 | 345 | 349 | 22,000 | 349 |
| 2005-02-10 | 350 | 350 | 345 | 345 | 3,000 | 345 |
| 2005-02-08 | 345 | 348 | 342 | 348 | 7,000 | 348 |
| 2005-02-07 | 345 | 345 | 345 | 345 | 9,000 | 345 |
| 2005-02-04 | 333 | 339 | 333 | 339 | 5,000 | 339 |
| 2005-02-03 | 330 | 333 | 330 | 333 | 7,000 | 333 |
| 2005-02-02 | 326 | 330 | 326 | 330 | 3,000 | 330 |
| 2005-02-01 | 321 | 325 | 321 | 325 | 6,000 | 325 |
| 2005-01-31 | 324 | 324 | 315 | 319 | 4,000 | 319 |
| 2005-01-28 | 340 | 340 | 320 | 320 | 6,000 | 320 |
| 2005-01-27 | 326 | 335 | 325 | 325 | 4,000 | 325 |
| 2005-01-26 | 335 | 335 | 308 | 323 | 8,000 | 323 |
| 2005-01-25 | 338 | 338 | 333 | 333 | 9,000 | 333 |
| 2005-01-24 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2005-01-21 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2005-01-20 | 345 | 345 | 330 | 332 | 7,000 | 332 |
| 2005-01-19 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2005-01-18 | 350 | 355 | 350 | 355 | 8,000 | 355 |
| 2005-01-17 | 340 | 355 | 340 | 355 | 11,000 | 355 |
| 2005-01-14 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2005-01-13 | 335 | 336 | 329 | 335 | 17,000 | 335 |
| 2005-01-12 | 306 | 315 | 306 | 315 | 5,000 | 315 |
| 2005-01-11 | 304 | 304 | 303 | 303 | 6,000 | 303 |
| 2005-01-07 | 303 | 303 | 303 | 303 | 3,000 | 303 |
| 2005-01-06 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2005-01-04 | 302 | 303 | 302 | 303 | 3,000 | 303 |
分割・併合履歴 ： なし
