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