6776 天昇電気工業(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-301071071001033,000103
2009-12-2511811810510511,000105
2009-12-241181181151152,000115
2009-12-221141151101104,000110
2009-12-181191191191196,000119
2009-12-151001001001003,000100
2009-12-141011011011011,000101
2009-12-081011011011011,000101
2009-12-071001001001002,000100
2009-12-041051051051051,000105
2009-12-0310510510510528,000105
2009-12-021051051051057,000105
2009-12-011051051051051,000105
2009-11-301111201111208,000120
2009-11-271001001001001,000100
2009-11-261011011011011,000101
2009-11-251121121121128,000112
2009-11-241151151131132,000113
2009-11-201001001001001,000100
2009-11-191001001001001,000100
2009-11-181011011001003,000100
2009-11-111071071071071,000107
2009-11-101101101101101,000110
2009-11-021141141141142,000114
2009-10-291101101101102,000110
2009-10-281121121121121,000112
2009-10-271121121121121,000112
2009-10-231181181111119,000111
2009-10-221201201181184,000118
2009-10-211201201201202,000120
2009-10-191181181181185,000118
2009-10-161181181181181,000118
2009-10-151201221201227,000122
2009-09-251221221221228,000122
2009-09-241231231231233,000123
2009-09-181211211211211,000121
2009-09-171171171161164,000116
2009-09-151151151151151,000115
2009-09-141151151151152,000115
2009-09-111121121121121,000112
2009-09-101151151151153,000115
2009-09-091151161151153,000115
2009-09-021301301301301,000130
2009-08-281201201201202,000120
2009-08-251271271271277,000127
2009-08-241291291291294,000129
2009-08-211261261261261,000126
2009-08-191191191191191,000119
2009-08-171241241241241,000124
2009-08-141251251251251,000125
2009-08-131131181131182,000118
2009-08-121181181171173,000117
2009-08-1111511711511611,000116
2009-08-0712912911912013,000120
2009-08-06137137112114187,000114
2009-07-2412513012513019,000130
2009-07-2314414411912013,000120
2009-07-221241241241241,000124
2009-07-161241241241242,000124
2009-07-131291291291292,000129
2009-07-101301341291347,000134
2009-07-071501501501501,000150
2009-06-301511511501504,000150
2009-06-261601601601602,000160
2009-06-2515515515515510,000155
2009-06-241431451431454,000145
2009-06-231401411401413,000141
2009-06-221401401401401,000140
2009-06-171381381321322,000132
2009-06-121351351351355,000135
2009-06-111301301301301,000130
2009-06-081351351351351,000135
2009-06-031251301251309,000130
2009-06-021281281281281,000128
2009-06-011271271271271,000127
2009-05-271291291291291,000129
2009-05-251331341331349,000134
2009-05-221251251211253,000125
2009-05-201051051001007,000100
2009-05-191051051051051,000105
2009-05-151001001001001,000100
2009-05-141051051031032,000103
2009-05-08989898981,00098
2009-05-071081081081081,000108
2009-04-2411211211211210,000112
2009-04-2398102981022,000102
2009-04-22959795973,00097
2009-04-21889588956,00095
2009-04-20899089903,00090
2009-04-17909090904,00090
2009-04-16869286905,00090
2009-04-159293848413,00084
2009-04-131001001001003,000100
2009-04-091001001001002,000100
2009-04-081001001001001,000100
2009-04-071001001001002,000100
2009-04-031051051001003,000100
2009-04-02951028810216,000102
2009-04-0195123951206,000120
2009-03-26969696961,00096
2009-03-25100100989811,00098
2009-03-249494919113,00091
2009-03-23949494941,00094
2009-03-19858585851,00085
2009-03-18809080902,00090
2009-03-16808080801,00080
2009-03-13808080801,00080
2009-03-04808080801,00080
2009-03-027980798013,00080
2009-02-258888888810,00088
2009-02-24818181812,00081
2009-02-23818181811,00081
2009-02-2081858185103,00085
2009-02-198888838556,00085
2009-02-18878787871,00087
2009-02-17909087875,00087
2009-02-13919191911,00091
2009-02-12919191911,00091
2009-02-09949494944,00094
2009-02-05959595954,00095
2009-02-049595959511,00095
2009-02-0310010095956,00095
2009-02-021061061051056,000105
2009-01-3099105991053,000105
2009-01-231301301271279,000127
2009-01-221191191191191,000119
2009-01-151001001001001,000100
2009-01-141001001001007,000100
2009-01-131001001001002,000100
2009-01-091101101091092,000109
2009-01-081141141141141,000114

分割・併合履歴 : なし