6776 天昇電気工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2007-12-27 | 271 | 271 | 270 | 270 | 3,000 | 270 |
| 2007-12-26 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2007-12-25 | 263 | 263 | 255 | 255 | 7,000 | 255 |
| 2007-12-21 | 251 | 261 | 251 | 261 | 8,000 | 261 |
| 2007-12-20 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2007-12-19 | 279 | 280 | 272 | 272 | 19,000 | 272 |
| 2007-12-17 | 279 | 279 | 277 | 277 | 3,000 | 277 |
| 2007-12-14 | 280 | 280 | 280 | 280 | 22,000 | 280 |
| 2007-12-13 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2007-12-12 | 280 | 282 | 280 | 281 | 17,000 | 281 |
| 2007-12-11 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2007-12-10 | 270 | 280 | 270 | 280 | 13,000 | 280 |
| 2007-12-06 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2007-12-05 | 280 | 282 | 280 | 282 | 9,000 | 282 |
| 2007-12-04 | 270 | 281 | 270 | 281 | 11,000 | 281 |
| 2007-12-03 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2007-11-28 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2007-11-27 | 280 | 281 | 280 | 280 | 10,000 | 280 |
| 2007-11-26 | 275 | 280 | 275 | 280 | 12,000 | 280 |
| 2007-11-22 | 284 | 284 | 255 | 270 | 9,000 | 270 |
| 2007-11-21 | 274 | 281 | 274 | 280 | 13,000 | 280 |
| 2007-11-20 | 278 | 278 | 271 | 271 | 4,000 | 271 |
| 2007-11-16 | 274 | 281 | 274 | 281 | 2,000 | 281 |
| 2007-11-15 | 279 | 280 | 277 | 277 | 13,000 | 277 |
| 2007-11-14 | 275 | 279 | 275 | 279 | 13,000 | 279 |
| 2007-11-13 | 275 | 275 | 274 | 274 | 8,000 | 274 |
| 2007-11-12 | 272 | 277 | 260 | 275 | 13,000 | 275 |
| 2007-11-09 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2007-11-08 | 262 | 275 | 262 | 275 | 5,000 | 275 |
| 2007-11-07 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2007-11-06 | 279 | 279 | 275 | 275 | 13,000 | 275 |
| 2007-11-05 | 277 | 280 | 275 | 275 | 16,000 | 275 |
| 2007-11-02 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2007-11-01 | 273 | 273 | 266 | 273 | 7,000 | 273 |
| 2007-10-31 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2007-10-30 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2007-10-29 | 261 | 275 | 261 | 266 | 12,000 | 266 |
| 2007-10-26 | 278 | 278 | 273 | 275 | 13,000 | 275 |
| 2007-10-25 | 280 | 280 | 268 | 268 | 9,000 | 268 |
| 2007-10-24 | 275 | 276 | 275 | 276 | 27,000 | 276 |
| 2007-10-23 | 269 | 273 | 269 | 273 | 9,000 | 273 |
| 2007-10-22 | 267 | 268 | 267 | 268 | 10,000 | 268 |
| 2007-10-19 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 2007-10-18 | 269 | 269 | 269 | 269 | 11,000 | 269 |
| 2007-10-17 | 263 | 264 | 245 | 245 | 9,000 | 245 |
| 2007-10-16 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2007-10-15 | 258 | 258 | 238 | 238 | 3,000 | 238 |
| 2007-10-12 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2007-10-11 | 249 | 249 | 249 | 249 | 3,000 | 249 |
| 2007-10-10 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2007-10-09 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2007-10-05 | 241 | 241 | 240 | 240 | 4,000 | 240 |
| 2007-10-04 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2007-10-03 | 238 | 240 | 238 | 240 | 4,000 | 240 |
| 2007-10-01 | 231 | 231 | 230 | 230 | 2,000 | 230 |
| 2007-09-28 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2007-09-27 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2007-09-26 | 245 | 245 | 230 | 230 | 4,000 | 230 |
| 2007-09-25 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2007-09-21 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2007-09-20 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2007-09-19 | 241 | 250 | 241 | 250 | 7,000 | 250 |
| 2007-09-18 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2007-09-13 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2007-09-12 | 250 | 250 | 238 | 238 | 6,000 | 238 |
| 2007-09-11 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2007-09-10 | 250 | 250 | 245 | 245 | 6,000 | 245 |
| 2007-09-07 | 273 | 273 | 252 | 252 | 9,000 | 252 |
| 2007-09-05 | 265 | 275 | 265 | 275 | 6,000 | 275 |
| 2007-09-04 | 255 | 260 | 255 | 260 | 6,000 | 260 |
| 2007-09-03 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2007-08-31 | 255 | 255 | 252 | 252 | 2,000 | 252 |
| 2007-08-30 | 255 | 260 | 251 | 251 | 4,000 | 251 |
| 2007-08-29 | 251 | 260 | 251 | 257 | 5,000 | 257 |
| 2007-08-28 | 271 | 271 | 266 | 266 | 2,000 | 266 |
| 2007-08-27 | 276 | 276 | 275 | 275 | 2,000 | 275 |
| 2007-08-24 | 277 | 277 | 275 | 275 | 6,000 | 275 |
| 2007-08-23 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2007-08-22 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2007-08-21 | 265 | 270 | 264 | 270 | 18,000 | 270 |
| 2007-08-20 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2007-08-16 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2007-08-15 | 256 | 260 | 256 | 260 | 4,000 | 260 |
| 2007-08-13 | 274 | 274 | 271 | 271 | 2,000 | 271 |
| 2007-08-09 | 283 | 283 | 275 | 275 | 6,000 | 275 |
| 2007-08-08 | 280 | 281 | 275 | 281 | 6,000 | 281 |
| 2007-08-07 | 281 | 281 | 277 | 277 | 4,000 | 277 |
| 2007-08-06 | 285 | 285 | 275 | 280 | 6,000 | 280 |
| 2007-08-03 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2007-08-02 | 280 | 282 | 276 | 282 | 7,000 | 282 |
| 2007-08-01 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2007-07-31 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-07-30 | 275 | 281 | 274 | 275 | 4,000 | 275 |
| 2007-07-27 | 281 | 281 | 276 | 278 | 10,000 | 278 |
| 2007-07-26 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2007-07-25 | 282 | 282 | 280 | 280 | 6,000 | 280 |
| 2007-07-24 | 281 | 282 | 275 | 282 | 11,000 | 282 |
| 2007-07-23 | 281 | 281 | 267 | 280 | 15,000 | 280 |
| 2007-07-20 | 281 | 281 | 280 | 281 | 11,000 | 281 |
| 2007-07-19 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2007-07-18 | 275 | 280 | 275 | 280 | 4,000 | 280 |
| 2007-07-17 | 280 | 280 | 279 | 279 | 3,000 | 279 |
| 2007-07-13 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2007-07-12 | 281 | 281 | 276 | 278 | 4,000 | 278 |
| 2007-07-11 | 279 | 282 | 279 | 281 | 17,000 | 281 |
| 2007-07-10 | 280 | 280 | 275 | 275 | 2,000 | 275 |
| 2007-07-09 | 280 | 280 | 275 | 275 | 10,000 | 275 |
| 2007-07-06 | 279 | 280 | 279 | 280 | 7,000 | 280 |
| 2007-07-05 | 279 | 279 | 275 | 275 | 2,000 | 275 |
| 2007-07-04 | 275 | 276 | 275 | 276 | 11,000 | 276 |
| 2007-07-03 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2007-07-02 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2007-06-29 | 282 | 282 | 275 | 275 | 2,000 | 275 |
| 2007-06-28 | 282 | 282 | 281 | 281 | 4,000 | 281 |
| 2007-06-27 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2007-06-26 | 280 | 280 | 275 | 280 | 12,000 | 280 |
| 2007-06-25 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2007-06-22 | 278 | 279 | 278 | 279 | 6,000 | 279 |
| 2007-06-21 | 278 | 278 | 273 | 273 | 7,000 | 273 |
| 2007-06-20 | 280 | 280 | 278 | 278 | 4,000 | 278 |
| 2007-06-19 | 277 | 277 | 273 | 273 | 19,000 | 273 |
| 2007-06-18 | 275 | 275 | 260 | 265 | 12,000 | 265 |
| 2007-06-15 | 277 | 277 | 272 | 275 | 10,000 | 275 |
| 2007-06-14 | 277 | 277 | 272 | 272 | 4,000 | 272 |
| 2007-06-13 | 278 | 278 | 272 | 272 | 3,000 | 272 |
| 2007-06-12 | 276 | 276 | 276 | 276 | 9,000 | 276 |
| 2007-06-11 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2007-06-08 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2007-06-07 | 277 | 277 | 267 | 267 | 6,000 | 267 |
| 2007-06-06 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2007-06-05 | 275 | 275 | 269 | 269 | 2,000 | 269 |
| 2007-06-04 | 271 | 272 | 271 | 272 | 2,000 | 272 |
| 2007-06-01 | 272 | 273 | 270 | 271 | 15,000 | 271 |
| 2007-05-31 | 273 | 273 | 267 | 267 | 3,000 | 267 |
| 2007-05-30 | 273 | 273 | 265 | 268 | 12,000 | 268 |
| 2007-05-29 | 273 | 273 | 273 | 273 | 3,000 | 273 |
| 2007-05-28 | 265 | 269 | 265 | 269 | 9,000 | 269 |
| 2007-05-25 | 275 | 275 | 266 | 271 | 11,000 | 271 |
| 2007-05-24 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2007-05-23 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2007-05-22 | 270 | 280 | 263 | 263 | 28,000 | 263 |
| 2007-05-21 | 282 | 282 | 280 | 280 | 4,000 | 280 |
| 2007-05-18 | 279 | 282 | 279 | 282 | 8,000 | 282 |
| 2007-05-17 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2007-05-16 | 280 | 282 | 279 | 282 | 25,000 | 282 |
| 2007-05-15 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-05-14 | 279 | 280 | 279 | 280 | 6,000 | 280 |
| 2007-05-11 | 283 | 283 | 269 | 280 | 8,000 | 280 |
| 2007-05-10 | 284 | 285 | 276 | 279 | 20,000 | 279 |
| 2007-05-09 | 255 | 259 | 255 | 259 | 2,000 | 259 |
| 2007-05-08 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2007-05-07 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2007-05-02 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2007-04-27 | 255 | 255 | 250 | 250 | 19,000 | 250 |
| 2007-04-26 | 255 | 255 | 250 | 250 | 2,000 | 250 |
| 2007-04-25 | 268 | 268 | 258 | 258 | 7,000 | 258 |
| 2007-04-24 | 260 | 261 | 260 | 260 | 7,000 | 260 |
| 2007-04-23 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2007-04-19 | 262 | 262 | 258 | 258 | 3,000 | 258 |
| 2007-04-18 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2007-04-17 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2007-04-16 | 260 | 263 | 260 | 263 | 2,000 | 263 |
| 2007-04-13 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2007-04-12 | 256 | 258 | 256 | 258 | 2,000 | 258 |
| 2007-04-11 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2007-04-10 | 265 | 265 | 257 | 260 | 10,000 | 260 |
| 2007-04-09 | 263 | 263 | 262 | 262 | 2,000 | 262 |
| 2007-04-06 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2007-04-05 | 265 | 265 | 264 | 265 | 12,000 | 265 |
| 2007-04-02 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2007-03-30 | 263 | 263 | 262 | 262 | 3,000 | 262 |
| 2007-03-29 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2007-03-28 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2007-03-27 | 256 | 267 | 256 | 267 | 3,000 | 267 |
| 2007-03-26 | 265 | 270 | 265 | 269 | 6,000 | 269 |
| 2007-03-23 | 271 | 271 | 268 | 268 | 5,000 | 268 |
| 2007-03-22 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2007-03-20 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2007-03-19 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2007-03-16 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2007-03-15 | 258 | 263 | 258 | 263 | 5,000 | 263 |
| 2007-03-14 | 260 | 260 | 255 | 255 | 5,000 | 255 |
| 2007-03-09 | 273 | 273 | 271 | 271 | 4,000 | 271 |
| 2007-03-08 | 274 | 274 | 265 | 270 | 8,000 | 270 |
| 2007-03-07 | 266 | 270 | 266 | 270 | 9,000 | 270 |
| 2007-03-06 | 264 | 264 | 264 | 264 | 4,000 | 264 |
| 2007-03-05 | 265 | 270 | 264 | 264 | 8,000 | 264 |
| 2007-03-02 | 260 | 268 | 260 | 268 | 7,000 | 268 |
| 2007-03-01 | 271 | 271 | 260 | 260 | 7,000 | 260 |
| 2007-02-28 | 260 | 269 | 260 | 269 | 11,000 | 269 |
| 2007-02-27 | 278 | 279 | 273 | 273 | 10,000 | 273 |
| 2007-02-26 | 280 | 280 | 277 | 277 | 9,000 | 277 |
| 2007-02-23 | 277 | 278 | 276 | 278 | 6,000 | 278 |
| 2007-02-22 | 276 | 276 | 275 | 275 | 4,000 | 275 |
| 2007-02-21 | 270 | 279 | 270 | 275 | 12,000 | 275 |
| 2007-02-20 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2007-02-19 | 269 | 270 | 268 | 269 | 11,000 | 269 |
| 2007-02-16 | 269 | 269 | 268 | 269 | 5,000 | 269 |
| 2007-02-15 | 265 | 268 | 265 | 268 | 7,000 | 268 |
| 2007-02-14 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2007-02-13 | 263 | 265 | 263 | 265 | 2,000 | 265 |
| 2007-02-09 | 270 | 270 | 265 | 268 | 6,000 | 268 |
| 2007-02-08 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2007-02-07 | 273 | 273 | 268 | 268 | 4,000 | 268 |
| 2007-02-06 | 274 | 276 | 268 | 273 | 31,000 | 273 |
| 2007-02-02 | 278 | 278 | 266 | 266 | 3,000 | 266 |
| 2007-01-31 | 267 | 267 | 265 | 265 | 2,000 | 265 |
| 2007-01-30 | 268 | 268 | 267 | 267 | 3,000 | 267 |
| 2007-01-29 | 270 | 270 | 266 | 268 | 4,000 | 268 |
| 2007-01-26 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2007-01-25 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 2007-01-24 | 262 | 267 | 262 | 262 | 13,000 | 262 |
| 2007-01-23 | 281 | 281 | 265 | 266 | 7,000 | 266 |
| 2007-01-22 | 285 | 285 | 280 | 280 | 5,000 | 280 |
| 2007-01-19 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2007-01-18 | 277 | 277 | 276 | 276 | 5,000 | 276 |
| 2007-01-17 | 275 | 279 | 275 | 275 | 9,000 | 275 |
| 2007-01-16 | 280 | 280 | 277 | 277 | 16,000 | 277 |
| 2007-01-15 | 268 | 291 | 268 | 291 | 21,000 | 291 |
| 2007-01-12 | 268 | 276 | 263 | 273 | 11,000 | 273 |
| 2007-01-11 | 256 | 256 | 253 | 253 | 5,000 | 253 |
| 2007-01-10 | 255 | 256 | 255 | 256 | 4,000 | 256 |
| 2007-01-09 | 255 | 255 | 253 | 253 | 3,000 | 253 |
| 2007-01-04 | 252 | 260 | 252 | 260 | 5,000 | 260 |
分割・併合履歴 ： なし
