6776 天昇電気工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	93	93	92	92	3,000	92
2010-12-29	93	93	93	93	2,000	93
2010-12-27	92	92	92	92	6,000	92
2010-12-24	96	96	94	95	14,000	95
2010-12-22	94	94	94	94	3,000	94
2010-12-21	93	94	93	94	6,000	94
2010-12-20	93	93	92	92	8,000	92
2010-12-17	91	92	91	92	2,000	92
2010-12-16	90	91	90	91	4,000	91
2010-12-15	92	92	90	90	3,000	90
2010-12-14	90	91	90	91	9,000	91
2010-12-13	91	92	91	92	3,000	92
2010-12-10	91	91	91	91	3,000	91
2010-12-09	91	93	91	93	3,000	93
2010-12-08	91	91	89	89	11,000	89
2010-12-07	89	89	89	89	2,000	89
2010-12-06	88	88	88	88	1,000	88
2010-12-03	89	89	88	88	4,000	88
2010-11-30	92	93	92	93	4,000	93
2010-11-29	92	92	90	91	8,000	91
2010-11-25	97	97	97	97	5,000	97
2010-11-24	94	97	94	97	5,000	97
2010-11-22	94	94	94	94	1,000	94
2010-11-19	93	94	93	94	2,000	94
2010-11-18	89	93	89	93	3,000	93
2010-11-17	89	90	89	90	3,000	90
2010-11-16	90	91	90	91	2,000	91
2010-11-15	93	93	88	88	7,000	88
2010-11-09	93	94	93	94	2,000	94
2010-11-08	90	90	90	90	1,000	90
2010-11-05	92	92	92	92	20,000	92
2010-11-04	92	92	92	92	20,000	92
2010-11-01	92	92	92	92	1,000	92
2010-10-29	92	92	91	91	3,000	91
2010-10-28	91	91	91	91	2,000	91
2010-10-27	93	93	92	92	2,000	92
2010-10-26	93	93	93	93	14,000	93
2010-10-25	93	94	93	93	11,000	93
2010-10-22	97	98	97	97	4,000	97
2010-10-21	95	96	95	96	3,000	96
2010-10-20	92	93	92	93	4,000	93
2010-10-19	94	94	94	94	1,000	94
2010-10-18	93	93	93	93	3,000	93
2010-10-13	95	95	95	95	1,000	95
2010-10-08	95	95	95	95	1,000	95
2010-10-07	98	98	95	96	7,000	96
2010-10-04	97	104	97	98	10,000	98
2010-10-01	98	98	98	98	3,000	98
2010-09-29	101	101	100	101	7,000	101
2010-09-28	110	110	110	110	1,000	110
2010-09-27	104	105	104	105	7,000	105
2010-09-24	104	104	104	104	6,000	104
2010-09-22	104	104	100	100	2,000	100
2010-09-21	97	97	95	96	4,000	96
2010-09-16	94	94	94	94	1,000	94
2010-09-15	94	94	94	94	1,000	94
2010-09-14	94	94	93	93	3,000	93
2010-09-13	97	97	97	97	1,000	97
2010-09-08	97	97	97	97	2,000	97
2010-09-07	97	97	97	97	1,000	97
2010-09-02	98	98	98	98	1,000	98
2010-08-30	99	103	99	103	2,000	103
2010-08-27	98	101	98	101	2,000	101
2010-08-26	100	100	100	100	2,000	100
2010-08-25	101	101	101	101	9,000	101
2010-08-24	100	100	100	100	2,000	100
2010-08-23	100	101	100	100	5,000	100
2010-08-19	100	100	100	100	1,000	100
2010-08-16	98	98	98	98	1,000	98
2010-08-11	100	100	100	100	1,000	100
2010-08-10	101	101	100	100	3,000	100
2010-08-06	98	101	98	101	4,000	101
2010-08-03	100	100	100	100	2,000	100
2010-07-30	102	102	98	101	6,000	101
2010-07-23	107	107	107	107	7,000	107
2010-07-22	109	109	107	107	2,000	107
2010-07-21	101	101	101	101	2,000	101
2010-07-20	99	99	99	99	1,000	99
2010-07-15	100	102	100	102	5,000	102
2010-07-14	102	102	102	102	2,000	102
2010-07-13	101	101	101	101	1,000	101
2010-07-12	102	102	99	99	3,000	99
2010-07-09	105	105	105	105	1,000	105
2010-07-08	103	103	103	103	1,000	103
2010-07-01	104	104	101	101	6,000	101
2010-06-30	106	106	106	106	2,000	106
2010-06-29	109	109	109	109	2,000	109
2010-06-25	107	109	107	109	12,000	109
2010-06-24	115	115	111	111	7,000	111
2010-06-23	118	118	118	118	1,000	118
2010-06-22	108	108	108	108	2,000	108
2010-06-21	106	106	106	106	5,000	106
2010-06-16	109	111	109	111	3,000	111
2010-06-15	112	112	111	111	2,000	111
2010-06-14	115	115	115	115	1,000	115
2010-06-04	113	114	110	114	6,000	114
2010-06-03	114	114	104	109	15,000	109
2010-06-02	114	114	114	114	4,000	114
2010-06-01	114	114	114	114	6,000	114
2010-05-31	119	119	119	119	3,000	119
2010-05-26	113	113	113	113	1,000	113
2010-05-25	113	113	113	113	8,000	113
2010-05-24	115	115	113	113	10,000	113
2010-05-21	120	120	115	115	8,000	115
2010-05-20	114	121	114	121	22,000	121
2010-05-19	115	115	115	115	1,000	115
2010-05-17	119	119	119	119	1,000	119
2010-05-14	120	120	120	120	26,000	120
2010-05-13	123	123	118	120	4,000	120
2010-05-10	120	120	120	120	2,000	120
2010-04-27	129	129	129	129	1,000	129
2010-04-26	128	129	128	129	2,000	129
2010-04-23	129	130	129	130	8,000	130
2010-04-22	132	132	130	130	4,000	130
2010-04-21	134	134	127	127	7,000	127
2010-04-20	124	126	124	126	3,000	126
2010-04-19	123	123	123	123	1,000	123
2010-04-16	128	128	128	128	5,000	128
2010-04-15	128	128	128	128	1,000	128
2010-04-14	128	128	128	128	1,000	128
2010-04-13	128	132	125	125	9,000	125
2010-04-12	131	131	121	130	33,000	130
2010-04-09	139	139	139	139	1,000	139
2010-04-08	140	140	140	140	6,000	140
2010-04-07	121	140	121	140	16,000	140
2010-04-06	120	121	120	121	3,000	121
2010-04-05	120	120	120	120	11,000	120
2010-04-02	119	119	119	119	2,000	119
2010-04-01	117	117	116	116	5,000	116
2010-03-31	120	120	115	116	3,000	116
2010-03-30	113	117	113	117	3,000	117
2010-03-29	115	120	113	114	12,000	114
2010-03-26	115	115	115	115	2,000	115
2010-03-25	120	120	117	117	18,000	117
2010-03-24	117	117	115	117	7,000	117
2010-03-23	118	118	116	116	2,000	116
2010-03-19	115	115	115	115	4,000	115
2010-03-18	111	111	111	111	2,000	111
2010-03-16	109	110	109	110	5,000	110
2010-03-15	106	106	106	106	4,000	106
2010-03-12	107	107	107	107	2,000	107
2010-03-11	108	108	108	108	1,000	108
2010-03-10	108	112	108	112	3,000	112
2010-03-09	110	110	110	110	1,000	110
2010-03-05	110	110	110	110	1,000	110
2010-03-04	110	110	110	110	1,000	110
2010-03-03	117	117	111	111	7,000	111
2010-03-01	110	110	106	110	7,000	110
2010-02-25	110	110	110	110	8,000	110
2010-02-24	110	110	110	110	3,000	110
2010-02-23	109	109	106	106	2,000	106
2010-02-22	104	104	104	104	1,000	104
2010-02-19	103	103	103	103	2,000	103
2010-02-16	105	105	103	104	4,000	104
2010-02-15	110	110	110	110	2,000	110
2010-02-10	101	101	101	101	1,000	101
2010-02-09	104	104	104	104	1,000	104
2010-02-08	109	109	109	109	1,000	109
2010-02-04	115	115	115	115	1,000	115
2010-02-03	112	115	112	115	2,000	115
2010-01-27	105	107	105	107	2,000	107
2010-01-26	107	107	107	107	1,000	107
2010-01-25	115	115	105	105	15,000	105
2010-01-22	114	115	112	115	4,000	115
2010-01-21	112	112	112	112	1,000	112
2010-01-20	110	110	110	110	1,000	110
2010-01-19	111	112	111	112	3,000	112
2010-01-18	106	106	106	106	1,000	106
2010-01-15	104	104	104	104	3,000	104
2010-01-13	100	100	100	100	2,000	100
2010-01-07	102	102	102	102	1,000	102

分割・併合履歴：なし