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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 107 | 107 | 100 | 103 | 3,000 | 103 |
| 2009-12-25 | 118 | 118 | 105 | 105 | 11,000 | 105 |
| 2009-12-24 | 118 | 118 | 115 | 115 | 2,000 | 115 |
| 2009-12-22 | 114 | 115 | 110 | 110 | 4,000 | 110 |
| 2009-12-18 | 119 | 119 | 119 | 119 | 6,000 | 119 |
| 2009-12-15 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 2009-12-14 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2009-12-08 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2009-12-07 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2009-12-04 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-12-03 | 105 | 105 | 105 | 105 | 28,000 | 105 |
| 2009-12-02 | 105 | 105 | 105 | 105 | 7,000 | 105 |
| 2009-12-01 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-11-30 | 111 | 120 | 111 | 120 | 8,000 | 120 |
| 2009-11-27 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-11-26 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2009-11-25 | 112 | 112 | 112 | 112 | 8,000 | 112 |
| 2009-11-24 | 115 | 115 | 113 | 113 | 2,000 | 113 |
| 2009-11-20 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-11-19 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-11-18 | 101 | 101 | 100 | 100 | 3,000 | 100 |
| 2009-11-11 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2009-11-10 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2009-11-02 | 114 | 114 | 114 | 114 | 2,000 | 114 |
| 2009-10-29 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2009-10-28 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2009-10-27 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2009-10-23 | 118 | 118 | 111 | 111 | 9,000 | 111 |
| 2009-10-22 | 120 | 120 | 118 | 118 | 4,000 | 118 |
| 2009-10-21 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2009-10-19 | 118 | 118 | 118 | 118 | 5,000 | 118 |
| 2009-10-16 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2009-10-15 | 120 | 122 | 120 | 122 | 7,000 | 122 |
| 2009-09-25 | 122 | 122 | 122 | 122 | 8,000 | 122 |
| 2009-09-24 | 123 | 123 | 123 | 123 | 3,000 | 123 |
| 2009-09-18 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2009-09-17 | 117 | 117 | 116 | 116 | 4,000 | 116 |
| 2009-09-15 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2009-09-14 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2009-09-11 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2009-09-10 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2009-09-09 | 115 | 116 | 115 | 115 | 3,000 | 115 |
| 2009-09-02 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2009-08-28 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2009-08-25 | 127 | 127 | 127 | 127 | 7,000 | 127 |
| 2009-08-24 | 129 | 129 | 129 | 129 | 4,000 | 129 |
| 2009-08-21 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2009-08-19 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2009-08-17 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2009-08-14 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2009-08-13 | 113 | 118 | 113 | 118 | 2,000 | 118 |
| 2009-08-12 | 118 | 118 | 117 | 117 | 3,000 | 117 |
| 2009-08-11 | 115 | 117 | 115 | 116 | 11,000 | 116 |
| 2009-08-07 | 129 | 129 | 119 | 120 | 13,000 | 120 |
| 2009-08-06 | 137 | 137 | 112 | 114 | 187,000 | 114 |
| 2009-07-24 | 125 | 130 | 125 | 130 | 19,000 | 130 |
| 2009-07-23 | 144 | 144 | 119 | 120 | 13,000 | 120 |
| 2009-07-22 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 2009-07-16 | 124 | 124 | 124 | 124 | 2,000 | 124 |
| 2009-07-13 | 129 | 129 | 129 | 129 | 2,000 | 129 |
| 2009-07-10 | 130 | 134 | 129 | 134 | 7,000 | 134 |
| 2009-07-07 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2009-06-30 | 151 | 151 | 150 | 150 | 4,000 | 150 |
| 2009-06-26 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2009-06-25 | 155 | 155 | 155 | 155 | 10,000 | 155 |
| 2009-06-24 | 143 | 145 | 143 | 145 | 4,000 | 145 |
| 2009-06-23 | 140 | 141 | 140 | 141 | 3,000 | 141 |
| 2009-06-22 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2009-06-17 | 138 | 138 | 132 | 132 | 2,000 | 132 |
| 2009-06-12 | 135 | 135 | 135 | 135 | 5,000 | 135 |
| 2009-06-11 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2009-06-08 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2009-06-03 | 125 | 130 | 125 | 130 | 9,000 | 130 |
| 2009-06-02 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2009-06-01 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2009-05-27 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2009-05-25 | 133 | 134 | 133 | 134 | 9,000 | 134 |
| 2009-05-22 | 125 | 125 | 121 | 125 | 3,000 | 125 |
| 2009-05-20 | 105 | 105 | 100 | 100 | 7,000 | 100 |
| 2009-05-19 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-05-15 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-05-14 | 105 | 105 | 103 | 103 | 2,000 | 103 |
| 2009-05-08 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2009-05-07 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2009-04-24 | 112 | 112 | 112 | 112 | 10,000 | 112 |
| 2009-04-23 | 98 | 102 | 98 | 102 | 2,000 | 102 |
| 2009-04-22 | 95 | 97 | 95 | 97 | 3,000 | 97 |
| 2009-04-21 | 88 | 95 | 88 | 95 | 6,000 | 95 |
| 2009-04-20 | 89 | 90 | 89 | 90 | 3,000 | 90 |
| 2009-04-17 | 90 | 90 | 90 | 90 | 4,000 | 90 |
| 2009-04-16 | 86 | 92 | 86 | 90 | 5,000 | 90 |
| 2009-04-15 | 92 | 93 | 84 | 84 | 13,000 | 84 |
| 2009-04-13 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 2009-04-09 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2009-04-08 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-04-07 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2009-04-03 | 105 | 105 | 100 | 100 | 3,000 | 100 |
| 2009-04-02 | 95 | 102 | 88 | 102 | 16,000 | 102 |
| 2009-04-01 | 95 | 123 | 95 | 120 | 6,000 | 120 |
| 2009-03-26 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2009-03-25 | 100 | 100 | 98 | 98 | 11,000 | 98 |
| 2009-03-24 | 94 | 94 | 91 | 91 | 13,000 | 91 |
| 2009-03-23 | 94 | 94 | 94 | 94 | 1,000 | 94 |
| 2009-03-19 | 85 | 85 | 85 | 85 | 1,000 | 85 |
| 2009-03-18 | 80 | 90 | 80 | 90 | 2,000 | 90 |
| 2009-03-16 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2009-03-13 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2009-03-04 | 80 | 80 | 80 | 80 | 1,000 | 80 |
| 2009-03-02 | 79 | 80 | 79 | 80 | 13,000 | 80 |
| 2009-02-25 | 88 | 88 | 88 | 88 | 10,000 | 88 |
| 2009-02-24 | 81 | 81 | 81 | 81 | 2,000 | 81 |
| 2009-02-23 | 81 | 81 | 81 | 81 | 1,000 | 81 |
| 2009-02-20 | 81 | 85 | 81 | 85 | 103,000 | 85 |
| 2009-02-19 | 88 | 88 | 83 | 85 | 56,000 | 85 |
| 2009-02-18 | 87 | 87 | 87 | 87 | 1,000 | 87 |
| 2009-02-17 | 90 | 90 | 87 | 87 | 5,000 | 87 |
| 2009-02-13 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2009-02-12 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2009-02-09 | 94 | 94 | 94 | 94 | 4,000 | 94 |
| 2009-02-05 | 95 | 95 | 95 | 95 | 4,000 | 95 |
| 2009-02-04 | 95 | 95 | 95 | 95 | 11,000 | 95 |
| 2009-02-03 | 100 | 100 | 95 | 95 | 6,000 | 95 |
| 2009-02-02 | 106 | 106 | 105 | 105 | 6,000 | 105 |
| 2009-01-30 | 99 | 105 | 99 | 105 | 3,000 | 105 |
| 2009-01-23 | 130 | 130 | 127 | 127 | 9,000 | 127 |
| 2009-01-22 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2009-01-15 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-01-14 | 100 | 100 | 100 | 100 | 7,000 | 100 |
| 2009-01-13 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2009-01-09 | 110 | 110 | 109 | 109 | 2,000 | 109 |
| 2009-01-08 | 114 | 114 | 114 | 114 | 1,000 | 114 |
分割・併合履歴 ： なし
