6776 天昇電気工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 249 | 251 | 249 | 251 | 4,000 | 251 |
| 2006-12-28 | 249 | 249 | 246 | 246 | 9,000 | 246 |
| 2006-12-27 | 244 | 244 | 244 | 244 | 4,000 | 244 |
| 2006-12-26 | 238 | 244 | 238 | 244 | 24,000 | 244 |
| 2006-12-25 | 246 | 246 | 245 | 245 | 16,000 | 245 |
| 2006-12-22 | 251 | 251 | 248 | 248 | 13,000 | 248 |
| 2006-12-21 | 252 | 252 | 250 | 250 | 12,000 | 250 |
| 2006-12-20 | 255 | 255 | 250 | 252 | 8,000 | 252 |
| 2006-12-19 | 253 | 260 | 250 | 260 | 17,000 | 260 |
| 2006-12-18 | 263 | 263 | 251 | 251 | 9,000 | 251 |
| 2006-12-15 | 252 | 260 | 250 | 250 | 28,000 | 250 |
| 2006-12-14 | 256 | 256 | 252 | 252 | 4,000 | 252 |
| 2006-12-13 | 252 | 256 | 252 | 256 | 12,000 | 256 |
| 2006-12-11 | 261 | 262 | 261 | 262 | 6,000 | 262 |
| 2006-12-08 | 256 | 260 | 256 | 260 | 3,000 | 260 |
| 2006-12-06 | 251 | 251 | 250 | 250 | 3,000 | 250 |
| 2006-12-05 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2006-12-04 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2006-12-01 | 270 | 270 | 265 | 265 | 3,000 | 265 |
| 2006-11-30 | 260 | 270 | 260 | 270 | 4,000 | 270 |
| 2006-11-29 | 245 | 252 | 235 | 252 | 12,000 | 252 |
| 2006-11-28 | 250 | 260 | 247 | 248 | 6,000 | 248 |
| 2006-11-24 | 265 | 265 | 260 | 260 | 12,000 | 260 |
| 2006-11-22 | 262 | 262 | 260 | 260 | 3,000 | 260 |
| 2006-11-21 | 272 | 272 | 261 | 262 | 13,000 | 262 |
| 2006-11-20 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2006-11-16 | 290 | 291 | 290 | 291 | 21,000 | 291 |
| 2006-11-15 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2006-11-14 | 290 | 290 | 282 | 290 | 10,000 | 290 |
| 2006-11-13 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2006-11-10 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2006-11-09 | 285 | 285 | 281 | 281 | 3,000 | 281 |
| 2006-11-08 | 293 | 293 | 285 | 285 | 4,000 | 285 |
| 2006-11-06 | 291 | 291 | 285 | 285 | 18,000 | 285 |
| 2006-11-01 | 292 | 292 | 279 | 281 | 8,000 | 281 |
| 2006-10-31 | 277 | 292 | 277 | 292 | 4,000 | 292 |
| 2006-10-30 | 276 | 281 | 276 | 281 | 2,000 | 281 |
| 2006-10-27 | 290 | 290 | 286 | 286 | 12,000 | 286 |
| 2006-10-26 | 288 | 288 | 285 | 285 | 7,000 | 285 |
| 2006-10-25 | 284 | 288 | 284 | 288 | 20,000 | 288 |
| 2006-10-24 | 290 | 290 | 275 | 279 | 14,000 | 279 |
| 2006-10-23 | 265 | 290 | 265 | 287 | 24,000 | 287 |
| 2006-10-20 | 262 | 265 | 262 | 265 | 5,000 | 265 |
| 2006-10-19 | 262 | 264 | 261 | 261 | 9,000 | 261 |
| 2006-10-18 | 260 | 262 | 260 | 261 | 6,000 | 261 |
| 2006-10-17 | 259 | 262 | 259 | 260 | 7,000 | 260 |
| 2006-10-16 | 262 | 264 | 262 | 264 | 2,000 | 264 |
| 2006-10-13 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2006-10-12 | 260 | 262 | 258 | 258 | 10,000 | 258 |
| 2006-10-11 | 256 | 264 | 255 | 260 | 10,000 | 260 |
| 2006-10-10 | 266 | 268 | 260 | 260 | 13,000 | 260 |
| 2006-10-06 | 274 | 274 | 271 | 271 | 10,000 | 271 |
| 2006-10-05 | 274 | 279 | 274 | 279 | 2,000 | 279 |
| 2006-10-03 | 282 | 285 | 280 | 285 | 8,000 | 285 |
| 2006-09-29 | 282 | 287 | 282 | 287 | 2,000 | 287 |
| 2006-09-27 | 285 | 289 | 285 | 289 | 9,000 | 289 |
| 2006-09-26 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2006-09-25 | 284 | 284 | 280 | 280 | 5,000 | 280 |
| 2006-09-22 | 272 | 285 | 272 | 285 | 10,000 | 285 |
| 2006-09-21 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2006-09-20 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2006-09-19 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2006-09-15 | 273 | 273 | 270 | 273 | 8,000 | 273 |
| 2006-09-14 | 285 | 285 | 273 | 273 | 15,000 | 273 |
| 2006-09-13 | 292 | 292 | 286 | 287 | 32,000 | 287 |
| 2006-09-12 | 301 | 301 | 297 | 297 | 8,000 | 297 |
| 2006-09-11 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2006-09-08 | 305 | 305 | 298 | 298 | 3,000 | 298 |
| 2006-09-07 | 300 | 305 | 300 | 300 | 4,000 | 300 |
| 2006-09-06 | 300 | 305 | 300 | 305 | 3,000 | 305 |
| 2006-09-05 | 304 | 304 | 303 | 303 | 3,000 | 303 |
| 2006-09-04 | 300 | 305 | 300 | 305 | 6,000 | 305 |
| 2006-09-01 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2006-08-31 | 304 | 305 | 304 | 305 | 10,000 | 305 |
| 2006-08-30 | 305 | 305 | 304 | 304 | 5,000 | 304 |
| 2006-08-29 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2006-08-28 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2006-08-25 | 315 | 315 | 301 | 308 | 18,000 | 308 |
| 2006-08-24 | 315 | 315 | 306 | 306 | 14,000 | 306 |
| 2006-08-23 | 315 | 315 | 314 | 314 | 2,000 | 314 |
| 2006-08-22 | 314 | 314 | 305 | 305 | 7,000 | 305 |
| 2006-08-21 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2006-08-18 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 2006-08-17 | 320 | 320 | 311 | 311 | 11,000 | 311 |
| 2006-08-16 | 289 | 305 | 289 | 305 | 6,000 | 305 |
| 2006-08-15 | 273 | 295 | 272 | 285 | 8,000 | 285 |
| 2006-08-14 | 280 | 280 | 275 | 275 | 14,000 | 275 |
| 2006-08-11 | 280 | 280 | 274 | 274 | 3,000 | 274 |
| 2006-08-10 | 266 | 275 | 266 | 275 | 5,000 | 275 |
| 2006-08-09 | 275 | 275 | 265 | 265 | 19,000 | 265 |
| 2006-08-08 | 277 | 277 | 275 | 275 | 2,000 | 275 |
| 2006-08-07 | 293 | 293 | 286 | 286 | 5,000 | 286 |
| 2006-08-04 | 292 | 292 | 292 | 292 | 4,000 | 292 |
| 2006-08-03 | 292 | 292 | 292 | 292 | 6,000 | 292 |
| 2006-08-02 | 296 | 296 | 292 | 292 | 11,000 | 292 |
| 2006-08-01 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2006-07-28 | 293 | 295 | 293 | 295 | 4,000 | 295 |
| 2006-07-27 | 293 | 293 | 292 | 292 | 3,000 | 292 |
| 2006-07-26 | 311 | 311 | 292 | 292 | 5,000 | 292 |
| 2006-07-25 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2006-07-24 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2006-07-21 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2006-07-20 | 295 | 295 | 291 | 291 | 2,000 | 291 |
| 2006-07-19 | 290 | 300 | 290 | 295 | 5,000 | 295 |
| 2006-07-18 | 306 | 306 | 295 | 295 | 5,000 | 295 |
| 2006-07-13 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2006-07-12 | 320 | 320 | 310 | 310 | 4,000 | 310 |
| 2006-07-11 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-07-10 | 315 | 317 | 315 | 317 | 3,000 | 317 |
| 2006-07-07 | 311 | 315 | 310 | 315 | 10,000 | 315 |
| 2006-07-06 | 320 | 320 | 298 | 307 | 27,000 | 307 |
| 2006-07-05 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2006-07-04 | 325 | 325 | 320 | 325 | 18,000 | 325 |
| 2006-07-03 | 326 | 327 | 325 | 326 | 4,000 | 326 |
| 2006-06-30 | 331 | 331 | 325 | 325 | 4,000 | 325 |
| 2006-06-29 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2006-06-28 | 331 | 332 | 331 | 331 | 4,000 | 331 |
| 2006-06-27 | 334 | 334 | 324 | 333 | 5,000 | 333 |
| 2006-06-26 | 345 | 346 | 344 | 344 | 5,000 | 344 |
| 2006-06-22 | 355 | 355 | 355 | 355 | 9,000 | 355 |
| 2006-06-21 | 360 | 360 | 350 | 350 | 5,000 | 350 |
| 2006-06-20 | 355 | 359 | 350 | 350 | 15,000 | 350 |
| 2006-06-19 | 340 | 345 | 340 | 345 | 4,000 | 345 |
| 2006-06-16 | 327 | 335 | 327 | 329 | 5,000 | 329 |
| 2006-06-14 | 323 | 323 | 320 | 320 | 9,000 | 320 |
| 2006-06-13 | 323 | 330 | 323 | 323 | 11,000 | 323 |
| 2006-06-12 | 320 | 339 | 320 | 338 | 13,000 | 338 |
| 2006-06-09 | 290 | 316 | 290 | 316 | 19,000 | 316 |
| 2006-06-08 | 320 | 320 | 295 | 300 | 40,000 | 300 |
| 2006-06-07 | 323 | 336 | 320 | 320 | 15,000 | 320 |
| 2006-06-06 | 320 | 330 | 320 | 323 | 20,000 | 323 |
| 2006-06-05 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-06-02 | 337 | 353 | 337 | 345 | 27,000 | 345 |
| 2006-06-01 | 337 | 340 | 337 | 340 | 5,000 | 340 |
| 2006-05-31 | 330 | 335 | 330 | 335 | 6,000 | 335 |
| 2006-05-30 | 343 | 343 | 330 | 330 | 32,000 | 330 |
| 2006-05-29 | 350 | 350 | 343 | 344 | 18,000 | 344 |
| 2006-05-26 | 353 | 354 | 347 | 353 | 18,000 | 353 |
| 2006-05-25 | 356 | 363 | 353 | 363 | 25,000 | 363 |
| 2006-05-24 | 361 | 365 | 356 | 365 | 12,000 | 365 |
| 2006-05-23 | 384 | 384 | 365 | 365 | 4,000 | 365 |
| 2006-05-22 | 365 | 375 | 365 | 365 | 14,000 | 365 |
| 2006-05-19 | 366 | 366 | 360 | 364 | 18,000 | 364 |
| 2006-05-18 | 370 | 370 | 352 | 368 | 37,000 | 368 |
| 2006-05-17 | 400 | 400 | 383 | 389 | 13,000 | 389 |
| 2006-05-16 | 414 | 415 | 400 | 400 | 9,000 | 400 |
| 2006-05-15 | 400 | 405 | 400 | 405 | 13,000 | 405 |
| 2006-05-12 | 410 | 410 | 405 | 405 | 6,000 | 405 |
| 2006-05-11 | 415 | 415 | 410 | 410 | 9,000 | 410 |
| 2006-05-10 | 425 | 425 | 415 | 415 | 20,000 | 415 |
| 2006-05-09 | 428 | 430 | 427 | 427 | 18,000 | 427 |
| 2006-05-08 | 426 | 430 | 426 | 427 | 19,000 | 427 |
| 2006-05-02 | 421 | 421 | 416 | 421 | 15,000 | 421 |
| 2006-05-01 | 409 | 417 | 409 | 416 | 11,000 | 416 |
| 2006-04-28 | 414 | 414 | 404 | 409 | 17,000 | 409 |
| 2006-04-27 | 402 | 405 | 401 | 404 | 30,000 | 404 |
| 2006-04-26 | 413 | 413 | 405 | 405 | 15,000 | 405 |
| 2006-04-25 | 422 | 422 | 413 | 413 | 17,000 | 413 |
| 2006-04-24 | 425 | 425 | 420 | 421 | 17,000 | 421 |
| 2006-04-21 | 426 | 428 | 420 | 420 | 70,000 | 420 |
| 2006-04-20 | 409 | 422 | 408 | 422 | 53,000 | 422 |
| 2006-04-19 | 418 | 418 | 406 | 411 | 147,000 | 411 |
| 2006-04-18 | 420 | 420 | 408 | 415 | 71,000 | 415 |
| 2006-04-17 | 438 | 438 | 416 | 423 | 78,000 | 423 |
| 2006-04-14 | 442 | 442 | 423 | 429 | 113,000 | 429 |
| 2006-04-13 | 449 | 449 | 440 | 442 | 42,000 | 442 |
| 2006-04-12 | 461 | 461 | 442 | 444 | 132,000 | 444 |
| 2006-04-11 | 478 | 478 | 463 | 465 | 158,000 | 465 |
| 2006-04-10 | 473 | 478 | 461 | 476 | 358,000 | 476 |
| 2006-04-07 | 513 | 518 | 505 | 513 | 47,000 | 513 |
| 2006-04-06 | 511 | 512 | 508 | 511 | 23,000 | 511 |
| 2006-04-05 | 501 | 505 | 501 | 501 | 25,000 | 501 |
| 2006-04-04 | 499 | 500 | 497 | 500 | 11,000 | 500 |
| 2006-04-03 | 494 | 500 | 494 | 498 | 16,000 | 498 |
| 2006-03-31 | 494 | 498 | 492 | 493 | 20,000 | 493 |
| 2006-03-30 | 510 | 510 | 490 | 490 | 23,000 | 490 |
| 2006-03-29 | 503 | 510 | 501 | 501 | 7,000 | 501 |
| 2006-03-28 | 511 | 513 | 501 | 501 | 18,000 | 501 |
| 2006-03-27 | 500 | 516 | 500 | 508 | 19,000 | 508 |
| 2006-03-24 | 491 | 495 | 489 | 492 | 15,000 | 492 |
| 2006-03-23 | 491 | 491 | 485 | 489 | 13,000 | 489 |
| 2006-03-22 | 480 | 490 | 475 | 490 | 15,000 | 490 |
| 2006-03-20 | 470 | 475 | 470 | 475 | 17,000 | 475 |
| 2006-03-17 | 469 | 469 | 460 | 469 | 7,000 | 469 |
| 2006-03-16 | 465 | 470 | 460 | 467 | 9,000 | 467 |
| 2006-03-15 | 465 | 472 | 465 | 465 | 12,000 | 465 |
| 2006-03-14 | 462 | 466 | 460 | 460 | 24,000 | 460 |
| 2006-03-13 | 455 | 464 | 454 | 464 | 21,000 | 464 |
| 2006-03-10 | 444 | 454 | 439 | 452 | 79,000 | 452 |
| 2006-03-09 | 446 | 453 | 446 | 453 | 7,000 | 453 |
| 2006-03-08 | 459 | 459 | 451 | 451 | 10,000 | 451 |
| 2006-03-07 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2006-03-03 | 470 | 475 | 461 | 461 | 5,000 | 461 |
| 2006-03-02 | 480 | 480 | 470 | 471 | 8,000 | 471 |
| 2006-03-01 | 480 | 480 | 465 | 480 | 10,000 | 480 |
| 2006-02-28 | 488 | 492 | 485 | 486 | 19,000 | 486 |
| 2006-02-27 | 505 | 517 | 487 | 488 | 31,000 | 488 |
| 2006-02-24 | 487 | 506 | 487 | 496 | 40,000 | 496 |
| 2006-02-23 | 471 | 485 | 471 | 485 | 7,000 | 485 |
| 2006-02-22 | 465 | 485 | 464 | 467 | 16,000 | 467 |
| 2006-02-21 | 427 | 465 | 427 | 465 | 16,000 | 465 |
| 2006-02-20 | 452 | 460 | 432 | 432 | 47,000 | 432 |
| 2006-02-17 | 493 | 494 | 462 | 462 | 55,000 | 462 |
| 2006-02-16 | 510 | 510 | 495 | 495 | 16,000 | 495 |
| 2006-02-15 | 530 | 544 | 512 | 515 | 23,000 | 515 |
| 2006-02-14 | 505 | 525 | 487 | 500 | 31,000 | 500 |
| 2006-02-13 | 536 | 540 | 501 | 502 | 75,000 | 502 |
| 2006-02-10 | 598 | 598 | 535 | 556 | 54,000 | 556 |
| 2006-02-09 | 600 | 605 | 581 | 581 | 28,000 | 581 |
| 2006-02-08 | 604 | 604 | 590 | 592 | 32,000 | 592 |
| 2006-02-07 | 624 | 624 | 600 | 604 | 41,000 | 604 |
| 2006-02-06 | 617 | 620 | 608 | 615 | 74,000 | 615 |
| 2006-02-03 | 586 | 605 | 585 | 604 | 68,000 | 604 |
| 2006-02-02 | 586 | 607 | 586 | 589 | 43,000 | 589 |
| 2006-02-01 | 606 | 606 | 587 | 587 | 53,000 | 587 |
| 2006-01-31 | 622 | 639 | 605 | 606 | 98,000 | 606 |
| 2006-01-30 | 618 | 628 | 607 | 620 | 218,000 | 620 |
| 2006-01-27 | 556 | 638 | 556 | 638 | 312,000 | 638 |
| 2006-01-26 | 565 | 567 | 551 | 555 | 109,000 | 555 |
| 2006-01-25 | 559 | 575 | 544 | 545 | 166,000 | 545 |
| 2006-01-24 | 504 | 544 | 504 | 539 | 122,000 | 539 |
| 2006-01-23 | 495 | 520 | 495 | 500 | 68,000 | 500 |
| 2006-01-20 | 514 | 515 | 480 | 495 | 26,000 | 495 |
| 2006-01-19 | 465 | 506 | 465 | 499 | 64,000 | 499 |
| 2006-01-18 | 494 | 494 | 445 | 475 | 84,000 | 475 |
| 2006-01-17 | 530 | 544 | 519 | 519 | 126,000 | 519 |
| 2006-01-16 | 515 | 540 | 505 | 530 | 75,000 | 530 |
| 2006-01-13 | 508 | 517 | 502 | 515 | 85,000 | 515 |
| 2006-01-12 | 475 | 512 | 475 | 498 | 107,000 | 498 |
| 2006-01-11 | 480 | 480 | 465 | 471 | 22,000 | 471 |
| 2006-01-10 | 469 | 476 | 467 | 476 | 47,000 | 476 |
| 2006-01-06 | 444 | 470 | 444 | 461 | 46,000 | 461 |
| 2006-01-05 | 447 | 459 | 447 | 453 | 21,000 | 453 |
| 2006-01-04 | 447 | 447 | 447 | 447 | 1,000 | 447 |
分割・併合履歴 ： なし
