6776 天昇電気工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2008-12-25 | 116 | 116 | 116 | 116 | 8,000 | 116 |
| 2008-12-24 | 115 | 116 | 110 | 116 | 3,000 | 116 |
| 2008-12-22 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2008-12-19 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2008-12-18 | 110 | 113 | 110 | 110 | 4,000 | 110 |
| 2008-12-17 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2008-12-16 | 115 | 120 | 115 | 120 | 2,000 | 120 |
| 2008-12-15 | 116 | 120 | 115 | 120 | 7,000 | 120 |
| 2008-12-12 | 136 | 136 | 136 | 136 | 9,000 | 136 |
| 2008-12-09 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2008-12-03 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2008-12-02 | 107 | 107 | 106 | 106 | 2,000 | 106 |
| 2008-12-01 | 118 | 118 | 118 | 118 | 2,000 | 118 |
| 2008-11-26 | 138 | 138 | 138 | 138 | 5,000 | 138 |
| 2008-11-25 | 138 | 138 | 138 | 138 | 8,000 | 138 |
| 2008-11-21 | 120 | 120 | 120 | 120 | 4,000 | 120 |
| 2008-11-19 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 2008-11-18 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2008-11-17 | 121 | 135 | 121 | 135 | 5,000 | 135 |
| 2008-11-14 | 149 | 149 | 148 | 148 | 2,000 | 148 |
| 2008-11-12 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2008-11-11 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2008-11-06 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2008-11-05 | 125 | 125 | 125 | 125 | 18,000 | 125 |
| 2008-11-04 | 119 | 125 | 119 | 125 | 3,000 | 125 |
| 2008-10-31 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 2008-10-30 | 110 | 110 | 109 | 109 | 3,000 | 109 |
| 2008-10-27 | 97 | 107 | 95 | 95 | 14,000 | 95 |
| 2008-10-24 | 143 | 143 | 143 | 143 | 9,000 | 143 |
| 2008-10-17 | 106 | 106 | 105 | 105 | 3,000 | 105 |
| 2008-10-16 | 105 | 105 | 105 | 105 | 3,000 | 105 |
| 2008-10-15 | 115 | 115 | 105 | 105 | 8,000 | 105 |
| 2008-10-10 | 115 | 115 | 115 | 115 | 6,000 | 115 |
| 2008-10-09 | 92 | 110 | 92 | 110 | 8,000 | 110 |
| 2008-10-08 | 110 | 110 | 95 | 95 | 26,000 | 95 |
| 2008-10-07 | 105 | 121 | 105 | 121 | 8,000 | 121 |
| 2008-10-06 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2008-10-03 | 156 | 156 | 155 | 155 | 8,000 | 155 |
| 2008-10-02 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2008-10-01 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2008-09-30 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2008-09-25 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2008-09-16 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2008-09-09 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2008-09-04 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2008-09-02 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2008-08-29 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2008-08-25 | 193 | 193 | 193 | 193 | 5,000 | 193 |
| 2008-08-22 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2008-08-20 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2008-08-15 | 180 | 183 | 180 | 183 | 2,000 | 183 |
| 2008-08-12 | 187 | 187 | 185 | 185 | 5,000 | 185 |
| 2008-08-11 | 195 | 195 | 186 | 186 | 2,000 | 186 |
| 2008-08-08 | 193 | 198 | 193 | 198 | 2,000 | 198 |
| 2008-08-07 | 200 | 201 | 200 | 201 | 8,000 | 201 |
| 2008-08-06 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-07-25 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2008-07-17 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2008-07-16 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2008-07-15 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-07-09 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-07-07 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2008-06-25 | 233 | 233 | 233 | 233 | 3,000 | 233 |
| 2008-06-24 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2008-06-23 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2008-06-20 | 228 | 228 | 228 | 228 | 5,000 | 228 |
| 2008-06-19 | 226 | 226 | 226 | 226 | 6,000 | 226 |
| 2008-06-18 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2008-06-17 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2008-06-13 | 210 | 210 | 208 | 208 | 3,000 | 208 |
| 2008-06-11 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-06-05 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-06-02 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2008-05-23 | 230 | 230 | 218 | 218 | 9,000 | 218 |
| 2008-05-22 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-05-21 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2008-05-20 | 211 | 215 | 211 | 215 | 4,000 | 215 |
| 2008-05-19 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2008-05-15 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-05-12 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2008-05-07 | 218 | 218 | 217 | 217 | 9,000 | 217 |
| 2008-05-02 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2008-05-01 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2008-04-28 | 222 | 230 | 219 | 221 | 9,000 | 221 |
| 2008-04-25 | 217 | 217 | 217 | 217 | 4,000 | 217 |
| 2008-04-24 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2008-04-22 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2008-04-21 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2008-04-17 | 206 | 206 | 205 | 205 | 4,000 | 205 |
| 2008-04-16 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2008-04-15 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2008-04-11 | 210 | 211 | 210 | 211 | 2,000 | 211 |
| 2008-04-10 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-04-08 | 212 | 212 | 210 | 210 | 3,000 | 210 |
| 2008-04-07 | 230 | 230 | 200 | 200 | 10,000 | 200 |
| 2008-04-03 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-03-27 | 225 | 230 | 220 | 230 | 6,000 | 230 |
| 2008-03-25 | 263 | 263 | 263 | 263 | 4,000 | 263 |
| 2008-03-24 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2008-03-21 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2008-03-18 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-03-17 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2008-03-14 | 242 | 242 | 240 | 240 | 3,000 | 240 |
| 2008-03-12 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 2008-03-11 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2008-03-05 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2008-03-04 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2008-03-03 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-02-29 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-02-28 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-02-27 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-02-26 | 243 | 248 | 243 | 243 | 6,000 | 243 |
| 2008-02-25 | 269 | 269 | 269 | 269 | 5,000 | 269 |
| 2008-02-22 | 240 | 243 | 240 | 243 | 2,000 | 243 |
| 2008-02-21 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2008-02-20 | 235 | 240 | 235 | 240 | 3,000 | 240 |
| 2008-02-15 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2008-02-14 | 239 | 239 | 234 | 234 | 3,000 | 234 |
| 2008-02-13 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2008-02-06 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2008-02-05 | 225 | 230 | 225 | 230 | 3,000 | 230 |
| 2008-02-01 | 237 | 237 | 225 | 225 | 6,000 | 225 |
| 2008-01-31 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2008-01-30 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2008-01-28 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-01-25 | 225 | 230 | 225 | 230 | 8,000 | 230 |
| 2008-01-24 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2008-01-23 | 201 | 240 | 201 | 240 | 11,000 | 240 |
| 2008-01-22 | 235 | 235 | 216 | 216 | 5,000 | 216 |
| 2008-01-21 | 230 | 250 | 230 | 245 | 7,000 | 245 |
| 2008-01-18 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2008-01-16 | 260 | 260 | 251 | 260 | 4,000 | 260 |
| 2008-01-15 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2008-01-10 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2008-01-09 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2008-01-07 | 270 | 270 | 268 | 268 | 3,000 | 268 |
分割・併合履歴 ： なし
