6776 天昇電気工業(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 62 | 62 | 62 | 62 | 1,000 | 62 |
| 2011-12-27 | 59 | 60 | 59 | 60 | 3,000 | 60 |
| 2011-12-26 | 62 | 62 | 62 | 62 | 2,000 | 62 |
| 2011-12-22 | 61 | 63 | 61 | 62 | 14,000 | 62 |
| 2011-12-21 | 62 | 62 | 62 | 62 | 6,000 | 62 |
| 2011-12-20 | 60 | 60 | 59 | 60 | 5,000 | 60 |
| 2011-12-19 | 62 | 62 | 59 | 59 | 3,000 | 59 |
| 2011-12-16 | 62 | 63 | 61 | 62 | 12,000 | 62 |
| 2011-12-15 | 67 | 67 | 65 | 65 | 6,000 | 65 |
| 2011-12-14 | 66 | 67 | 66 | 67 | 10,000 | 67 |
| 2011-12-13 | 66 | 67 | 66 | 67 | 6,000 | 67 |
| 2011-12-12 | 71 | 71 | 71 | 71 | 15,000 | 71 |
| 2011-12-08 | 60 | 67 | 60 | 67 | 37,000 | 67 |
| 2011-12-07 | 59 | 59 | 59 | 59 | 2,000 | 59 |
| 2011-12-06 | 61 | 61 | 61 | 61 | 7,000 | 61 |
| 2011-12-05 | 61 | 62 | 61 | 62 | 3,000 | 62 |
| 2011-12-02 | 57 | 62 | 57 | 62 | 9,000 | 62 |
| 2011-12-01 | 58 | 58 | 58 | 58 | 1,000 | 58 |
| 2011-11-25 | 58 | 58 | 56 | 58 | 14,000 | 58 |
| 2011-11-24 | 55 | 55 | 55 | 55 | 1,000 | 55 |
| 2011-11-18 | 55 | 55 | 54 | 54 | 11,000 | 54 |
| 2011-11-16 | 53 | 53 | 53 | 53 | 15,000 | 53 |
| 2011-11-15 | 54 | 54 | 53 | 53 | 10,000 | 53 |
| 2011-11-14 | 57 | 57 | 53 | 56 | 28,000 | 56 |
| 2011-11-11 | 59 | 59 | 59 | 59 | 5,000 | 59 |
| 2011-11-10 | 59 | 59 | 56 | 58 | 8,000 | 58 |
| 2011-11-09 | 59 | 59 | 58 | 58 | 2,000 | 58 |
| 2011-11-08 | 60 | 61 | 60 | 61 | 21,000 | 61 |
| 2011-11-07 | 65 | 65 | 63 | 63 | 2,000 | 63 |
| 2011-11-02 | 64 | 64 | 64 | 64 | 1,000 | 64 |
| 2011-11-01 | 65 | 65 | 65 | 65 | 1,000 | 65 |
| 2011-10-31 | 67 | 67 | 65 | 65 | 12,000 | 65 |
| 2011-10-28 | 67 | 67 | 66 | 66 | 11,000 | 66 |
| 2011-10-26 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2011-10-25 | 71 | 71 | 67 | 67 | 12,000 | 67 |
| 2011-10-24 | 67 | 67 | 66 | 66 | 6,000 | 66 |
| 2011-10-21 | 67 | 67 | 66 | 66 | 2,000 | 66 |
| 2011-10-19 | 67 | 67 | 67 | 67 | 2,000 | 67 |
| 2011-10-18 | 67 | 67 | 67 | 67 | 2,000 | 67 |
| 2011-10-17 | 67 | 67 | 67 | 67 | 1,000 | 67 |
| 2011-10-13 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2011-10-11 | 64 | 65 | 64 | 64 | 6,000 | 64 |
| 2011-10-07 | 66 | 66 | 64 | 64 | 23,000 | 64 |
| 2011-10-06 | 68 | 68 | 66 | 66 | 2,000 | 66 |
| 2011-10-05 | 66 | 66 | 66 | 66 | 11,000 | 66 |
| 2011-10-04 | 69 | 69 | 69 | 69 | 2,000 | 69 |
| 2011-10-03 | 67 | 67 | 66 | 66 | 4,000 | 66 |
| 2011-09-30 | 67 | 67 | 67 | 67 | 2,000 | 67 |
| 2011-09-29 | 67 | 67 | 67 | 67 | 1,000 | 67 |
| 2011-09-28 | 70 | 70 | 70 | 70 | 1,000 | 70 |
| 2011-09-27 | 66 | 70 | 66 | 70 | 32,000 | 70 |
| 2011-09-26 | 66 | 66 | 63 | 63 | 6,000 | 63 |
| 2011-09-22 | 69 | 69 | 69 | 69 | 3,000 | 69 |
| 2011-09-20 | 70 | 70 | 70 | 70 | 10,000 | 70 |
| 2011-09-16 | 66 | 66 | 66 | 66 | 1,000 | 66 |
| 2011-09-14 | 68 | 69 | 67 | 69 | 13,000 | 69 |
| 2011-09-12 | 70 | 70 | 68 | 68 | 6,000 | 68 |
| 2011-09-09 | 70 | 70 | 68 | 68 | 14,000 | 68 |
| 2011-09-08 | 70 | 70 | 70 | 70 | 1,000 | 70 |
| 2011-09-07 | 69 | 70 | 68 | 68 | 25,000 | 68 |
| 2011-09-05 | 69 | 69 | 69 | 69 | 1,000 | 69 |
| 2011-09-02 | 69 | 72 | 68 | 70 | 12,000 | 70 |
| 2011-09-01 | 70 | 70 | 70 | 70 | 3,000 | 70 |
| 2011-08-31 | 70 | 70 | 70 | 70 | 29,000 | 70 |
| 2011-08-30 | 70 | 70 | 70 | 70 | 7,000 | 70 |
| 2011-08-26 | 70 | 70 | 70 | 70 | 5,000 | 70 |
| 2011-08-25 | 73 | 73 | 68 | 70 | 17,000 | 70 |
| 2011-08-23 | 71 | 71 | 71 | 71 | 7,000 | 71 |
| 2011-08-22 | 71 | 71 | 71 | 71 | 2,000 | 71 |
| 2011-08-19 | 72 | 72 | 71 | 72 | 4,000 | 72 |
| 2011-08-18 | 73 | 73 | 73 | 73 | 11,000 | 73 |
| 2011-08-17 | 73 | 74 | 73 | 73 | 4,000 | 73 |
| 2011-08-16 | 76 | 76 | 73 | 73 | 6,000 | 73 |
| 2011-08-12 | 76 | 76 | 76 | 76 | 7,000 | 76 |
| 2011-08-11 | 75 | 76 | 75 | 75 | 7,000 | 75 |
| 2011-08-10 | 76 | 76 | 76 | 76 | 13,000 | 76 |
| 2011-08-09 | 75 | 75 | 75 | 75 | 2,000 | 75 |
| 2011-08-08 | 79 | 79 | 75 | 76 | 8,000 | 76 |
| 2011-08-05 | 79 | 79 | 78 | 79 | 3,000 | 79 |
| 2011-08-04 | 80 | 80 | 78 | 78 | 12,000 | 78 |
| 2011-08-03 | 80 | 80 | 79 | 80 | 6,000 | 80 |
| 2011-08-02 | 81 | 81 | 81 | 81 | 2,000 | 81 |
| 2011-08-01 | 80 | 81 | 80 | 81 | 3,000 | 81 |
| 2011-07-29 | 81 | 81 | 80 | 80 | 8,000 | 80 |
| 2011-07-28 | 81 | 81 | 81 | 81 | 2,000 | 81 |
| 2011-07-27 | 84 | 84 | 84 | 84 | 4,000 | 84 |
| 2011-07-26 | 85 | 85 | 85 | 85 | 7,000 | 85 |
| 2011-07-25 | 85 | 85 | 85 | 85 | 8,000 | 85 |
| 2011-07-22 | 86 | 87 | 85 | 86 | 25,000 | 86 |
| 2011-07-21 | 85 | 85 | 85 | 85 | 4,000 | 85 |
| 2011-07-20 | 85 | 85 | 85 | 85 | 1,000 | 85 |
| 2011-07-19 | 86 | 86 | 85 | 85 | 6,000 | 85 |
| 2011-07-15 | 87 | 87 | 86 | 86 | 18,000 | 86 |
| 2011-07-14 | 85 | 85 | 85 | 85 | 3,000 | 85 |
| 2011-07-12 | 87 | 87 | 87 | 87 | 1,000 | 87 |
| 2011-07-11 | 86 | 86 | 86 | 86 | 6,000 | 86 |
| 2011-07-08 | 87 | 87 | 87 | 87 | 4,000 | 87 |
| 2011-07-07 | 85 | 86 | 85 | 86 | 11,000 | 86 |
| 2011-07-06 | 85 | 86 | 85 | 86 | 2,000 | 86 |
| 2011-07-05 | 86 | 86 | 86 | 86 | 1,000 | 86 |
| 2011-07-04 | 87 | 87 | 86 | 86 | 17,000 | 86 |
| 2011-07-01 | 87 | 88 | 86 | 87 | 17,000 | 87 |
| 2011-06-29 | 87 | 87 | 87 | 87 | 9,000 | 87 |
| 2011-06-28 | 88 | 89 | 88 | 89 | 3,000 | 89 |
| 2011-06-27 | 86 | 86 | 86 | 86 | 8,000 | 86 |
| 2011-06-24 | 88 | 89 | 87 | 87 | 15,000 | 87 |
| 2011-06-23 | 87 | 89 | 87 | 89 | 5,000 | 89 |
| 2011-06-22 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2011-06-21 | 86 | 87 | 86 | 87 | 11,000 | 87 |
| 2011-06-20 | 84 | 85 | 83 | 85 | 7,000 | 85 |
| 2011-06-17 | 88 | 88 | 85 | 86 | 17,000 | 86 |
| 2011-06-16 | 84 | 84 | 83 | 84 | 11,000 | 84 |
| 2011-06-15 | 85 | 86 | 85 | 85 | 10,000 | 85 |
| 2011-06-14 | 86 | 86 | 86 | 86 | 8,000 | 86 |
| 2011-06-13 | 87 | 87 | 87 | 87 | 1,000 | 87 |
| 2011-06-10 | 87 | 88 | 87 | 88 | 4,000 | 88 |
| 2011-06-09 | 86 | 86 | 86 | 86 | 1,000 | 86 |
| 2011-06-08 | 88 | 88 | 88 | 88 | 1,000 | 88 |
| 2011-06-06 | 85 | 88 | 85 | 88 | 3,000 | 88 |
| 2011-06-03 | 91 | 91 | 90 | 90 | 3,000 | 90 |
| 2011-06-02 | 93 | 93 | 90 | 91 | 8,000 | 91 |
| 2011-05-30 | 98 | 98 | 98 | 98 | 1,000 | 98 |
| 2011-05-26 | 102 | 102 | 98 | 98 | 4,000 | 98 |
| 2011-05-25 | 103 | 103 | 102 | 102 | 7,000 | 102 |
| 2011-05-24 | 102 | 104 | 102 | 104 | 3,000 | 104 |
| 2011-05-23 | 101 | 109 | 101 | 104 | 16,000 | 104 |
| 2011-05-20 | 103 | 118 | 103 | 105 | 56,000 | 105 |
| 2011-05-19 | 105 | 105 | 98 | 99 | 9,000 | 99 |
| 2011-05-18 | 105 | 105 | 92 | 104 | 12,000 | 104 |
| 2011-05-17 | 107 | 107 | 107 | 107 | 1,000 | 107 |
| 2011-05-16 | 112 | 115 | 107 | 108 | 38,000 | 108 |
| 2011-05-12 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2011-05-10 | 92 | 92 | 92 | 92 | 1,000 | 92 |
| 2011-05-09 | 91 | 91 | 87 | 87 | 8,000 | 87 |
| 2011-05-06 | 93 | 93 | 92 | 92 | 2,000 | 92 |
| 2011-05-02 | 94 | 95 | 92 | 95 | 10,000 | 95 |
| 2011-04-28 | 98 | 98 | 98 | 98 | 2,000 | 98 |
| 2011-04-27 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 2011-04-26 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2011-04-25 | 97 | 98 | 97 | 98 | 10,000 | 98 |
| 2011-04-22 | 106 | 107 | 99 | 99 | 42,000 | 99 |
| 2011-04-21 | 95 | 114 | 95 | 114 | 37,000 | 114 |
| 2011-04-20 | 91 | 91 | 88 | 91 | 8,000 | 91 |
| 2011-04-19 | 91 | 92 | 91 | 92 | 4,000 | 92 |
| 2011-04-18 | 85 | 90 | 85 | 90 | 6,000 | 90 |
| 2011-04-15 | 83 | 85 | 83 | 85 | 3,000 | 85 |
| 2011-04-14 | 83 | 83 | 83 | 83 | 4,000 | 83 |
| 2011-04-13 | 81 | 82 | 81 | 82 | 2,000 | 82 |
| 2011-04-12 | 80 | 80 | 80 | 80 | 5,000 | 80 |
| 2011-04-11 | 82 | 83 | 80 | 80 | 6,000 | 80 |
| 2011-04-08 | 87 | 87 | 79 | 79 | 26,000 | 79 |
| 2011-04-05 | 90 | 90 | 90 | 90 | 22,000 | 90 |
| 2011-03-29 | 95 | 95 | 95 | 95 | 20,000 | 95 |
| 2011-03-28 | 94 | 94 | 94 | 94 | 2,000 | 94 |
| 2011-03-25 | 91 | 91 | 91 | 91 | 4,000 | 91 |
| 2011-03-24 | 94 | 94 | 90 | 90 | 2,000 | 90 |
| 2011-03-23 | 89 | 89 | 85 | 89 | 7,000 | 89 |
| 2011-03-22 | 85 | 85 | 84 | 84 | 4,000 | 84 |
| 2011-03-15 | 80 | 90 | 80 | 90 | 35,000 | 90 |
| 2011-03-14 | 95 | 95 | 87 | 90 | 7,000 | 90 |
| 2011-03-11 | 104 | 104 | 103 | 103 | 4,000 | 103 |
| 2011-03-10 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2011-03-09 | 107 | 107 | 105 | 105 | 9,000 | 105 |
| 2011-03-08 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2011-03-07 | 105 | 115 | 105 | 115 | 14,000 | 115 |
| 2011-03-02 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2011-03-01 | 104 | 105 | 104 | 105 | 3,000 | 105 |
| 2011-02-28 | 104 | 104 | 104 | 104 | 4,000 | 104 |
| 2011-02-25 | 103 | 103 | 103 | 103 | 5,000 | 103 |
| 2011-02-24 | 104 | 105 | 104 | 105 | 5,000 | 105 |
| 2011-02-23 | 105 | 105 | 103 | 103 | 3,000 | 103 |
| 2011-02-22 | 105 | 105 | 105 | 105 | 4,000 | 105 |
| 2011-02-21 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2011-02-18 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2011-02-16 | 104 | 104 | 101 | 104 | 5,000 | 104 |
| 2011-02-15 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2011-02-10 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2011-02-09 | 102 | 102 | 101 | 101 | 2,000 | 101 |
| 2011-02-08 | 99 | 100 | 99 | 100 | 2,000 | 100 |
| 2011-02-07 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2011-02-03 | 104 | 104 | 97 | 99 | 13,000 | 99 |
| 2011-02-02 | 97 | 97 | 97 | 97 | 2,000 | 97 |
| 2011-02-01 | 96 | 96 | 96 | 96 | 3,000 | 96 |
| 2011-01-31 | 92 | 94 | 92 | 94 | 11,000 | 94 |
| 2011-01-28 | 96 | 97 | 96 | 97 | 4,000 | 97 |
| 2011-01-26 | 97 | 101 | 97 | 101 | 2,000 | 101 |
| 2011-01-25 | 104 | 104 | 101 | 101 | 6,000 | 101 |
| 2011-01-24 | 104 | 104 | 104 | 104 | 3,000 | 104 |
| 2011-01-21 | 106 | 106 | 100 | 100 | 10,000 | 100 |
| 2011-01-19 | 106 | 106 | 106 | 106 | 3,000 | 106 |
| 2011-01-18 | 100 | 108 | 100 | 108 | 9,000 | 108 |
| 2011-01-17 | 108 | 108 | 107 | 107 | 3,000 | 107 |
| 2011-01-13 | 98 | 99 | 98 | 99 | 11,000 | 99 |
| 2011-01-12 | 96 | 96 | 96 | 96 | 4,000 | 96 |
| 2011-01-11 | 94 | 95 | 93 | 93 | 3,000 | 93 |
| 2011-01-07 | 92 | 93 | 92 | 93 | 2,000 | 93 |
| 2011-01-06 | 92 | 92 | 92 | 92 | 5,000 | 92 |
| 2011-01-05 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2011-01-04 | 91 | 91 | 91 | 91 | 1,000 | 91 |
分割・併合履歴 ： なし
