6776 天昇電気工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	73	80	73	76	71,000	76
2012-12-27	74	74	74	74	6,000	74
2012-12-26	71	73	71	73	23,000	73
2012-12-25	72	73	72	72	19,000	72
2012-12-21	73	75	72	73	63,000	73
2012-12-20	72	74	71	73	30,000	73
2012-12-19	72	74	71	74	21,000	74
2012-12-18	73	74	71	72	74,000	72
2012-12-17	74	79	74	74	28,000	74
2012-12-14	74	77	74	75	9,000	75
2012-12-13	72	80	72	75	35,000	75
2012-12-12	71	75	71	74	22,000	74
2012-12-11	76	78	70	71	58,000	71
2012-12-10	78	79	74	75	48,000	75
2012-12-07	69	76	69	73	65,000	73
2012-12-06	67	73	66	68	82,000	68
2012-12-05	66	69	66	67	34,000	67
2012-12-04	66	67	64	67	12,000	67
2012-11-30	66	66	66	66	2,000	66
2012-11-27	66	68	65	67	25,000	67
2012-11-26	66	68	66	66	27,000	66
2012-11-22	65	67	65	66	18,000	66
2012-11-21	65	65	65	65	4,000	65
2012-11-20	66	67	63	64	10,000	64
2012-11-19	65	67	63	65	20,000	65
2012-11-16	64	64	64	64	1,000	64
2012-11-15	61	63	61	63	3,000	63
2012-11-14	61	61	61	61	1,000	61
2012-11-12	65	66	61	62	21,000	62
2012-11-09	63	68	63	66	26,000	66
2012-11-08	61	63	61	62	14,000	62
2012-11-07	65	65	64	64	2,000	64
2012-11-06	63	63	63	63	9,000	63
2012-11-05	62	65	62	65	12,000	65
2012-11-02	63	64	63	63	5,000	63
2012-10-31	64	64	64	64	1,000	64
2012-10-30	63	63	63	63	1,000	63
2012-10-29	64	64	64	64	4,000	64
2012-10-26	65	65	65	65	1,000	65
2012-10-25	67	68	63	64	32,000	64
2012-10-24	63	67	63	65	22,000	65
2012-10-23	64	64	63	63	2,000	63
2012-10-22	62	62	60	61	20,000	61
2012-10-19	62	66	61	62	53,000	62
2012-10-18	61	62	60	62	49,000	62
2012-10-17	60	61	60	61	29,000	61
2012-10-16	63	63	59	61	54,000	61
2012-10-15	64	64	63	63	3,000	63
2012-10-11	65	65	65	65	2,000	65
2012-10-10	65	73	64	65	23,000	65
2012-10-09	66	66	64	65	16,000	65
2012-10-05	65	67	65	67	5,000	67
2012-10-04	65	66	65	66	6,000	66
2012-10-03	66	66	65	65	9,000	65
2012-10-02	66	67	65	67	4,000	67
2012-10-01	66	66	66	66	2,000	66
2012-09-28	68	68	68	68	1,000	68
2012-09-26	66	67	66	67	3,000	67
2012-09-25	70	70	67	67	10,000	67
2012-09-24	66	69	66	67	7,000	67
2012-09-21	67	68	67	68	5,000	68
2012-09-20	68	70	68	69	5,000	69
2012-09-19	72	72	72	72	2,000	72
2012-09-18	67	71	67	71	4,000	71
2012-09-14	67	70	67	69	6,000	69
2012-09-13	67	69	66	66	4,000	66
2012-09-12	66	66	65	65	4,000	65
2012-09-11	68	68	65	65	6,000	65
2012-09-10	68	68	68	68	3,000	68
2012-09-07	67	68	67	68	6,000	68
2012-09-06	64	67	64	67	7,000	67
2012-09-05	67	67	65	65	17,000	65
2012-09-04	68	68	68	68	4,000	68
2012-09-03	67	70	67	68	13,000	68
2012-08-31	67	68	67	67	26,000	67
2012-08-30	69	70	66	70	20,000	70
2012-08-29	67	69	67	69	3,000	69
2012-08-28	70	70	70	70	3,000	70
2012-08-27	72	72	71	71	3,000	71
2012-08-24	73	74	73	73	9,000	73
2012-08-23	75	76	73	76	6,000	76
2012-08-22	74	74	74	74	2,000	74
2012-08-21	75	78	73	73	14,000	73
2012-08-20	75	78	75	78	5,000	78
2012-08-17	75	76	75	76	2,000	76
2012-08-16	73	74	73	74	2,000	74
2012-08-15	73	75	73	73	6,000	73
2012-08-14	71	73	71	73	3,000	73
2012-08-10	68	71	68	71	2,000	71
2012-08-08	68	71	68	69	4,000	69
2012-08-07	70	70	66	69	30,000	69
2012-08-06	66	71	66	71	15,000	71
2012-08-03	68	69	68	69	11,000	69
2012-08-02	69	69	69	69	2,000	69
2012-08-01	70	70	69	69	4,000	69
2012-07-31	70	72	70	70	20,000	70
2012-07-30	70	70	69	69	15,000	69
2012-07-27	71	71	69	69	14,000	69
2012-07-26	70	70	69	69	4,000	69
2012-07-25	70	70	69	70	17,000	70
2012-07-24	70	71	70	70	8,000	70
2012-07-23	74	74	70	71	28,000	71
2012-07-20	78	78	74	74	27,000	74
2012-07-19	78	78	78	78	1,000	78
2012-07-17	80	80	80	80	1,000	80
2012-07-13	79	79	77	77	11,000	77
2012-07-12	77	77	74	76	31,000	76
2012-07-11	79	80	75	77	44,000	77
2012-07-10	85	85	78	78	41,000	78
2012-07-09	84	85	83	85	6,000	85
2012-07-06	87	87	83	84	25,000	84
2012-07-05	92	92	87	88	21,000	88
2012-07-04	93	93	90	90	14,000	90
2012-07-03	90	94	89	90	38,000	90
2012-07-02	94	96	90	90	35,000	90
2012-06-29	89	89	88	89	10,000	89
2012-06-28	87	88	86	86	7,000	86
2012-06-27	83	87	82	87	24,000	87
2012-06-26	86	86	84	85	30,000	85
2012-06-25	89	95	86	87	129,000	87
2012-06-22	80	83	77	82	45,000	82
2012-06-21	86	89	80	80	137,000	80
2012-06-20	73	93	72	81	446,000	81
2012-06-19	73	73	73	73	1,000	73
2012-06-18	72	73	70	73	21,000	73
2012-06-15	73	74	72	72	19,000	72
2012-06-14	72	73	72	73	14,000	73
2012-06-13	73	73	70	73	39,000	73
2012-06-12	71	72	71	72	18,000	72
2012-06-11	67	72	67	72	52,000	72
2012-06-08	69	69	67	68	19,000	68
2012-06-07	74	74	70	71	14,000	71
2012-06-06	65	72	64	72	115,000	72
2012-06-05	67	69	67	69	5,000	69
2012-06-04	66	67	66	67	4,000	67
2012-06-01	72	72	70	70	11,000	70
2012-05-31	75	75	70	73	20,000	73
2012-05-30	81	81	76	76	14,000	76
2012-05-29	74	74	72	74	4,000	74
2012-05-28	75	79	72	79	13,000	79
2012-05-25	78	78	78	78	7,000	78
2012-05-24	74	76	74	76	6,000	76
2012-05-23	77	77	74	75	5,000	75
2012-05-22	76	77	76	77	6,000	77
2012-05-21	72	76	72	76	8,000	76
2012-05-18	74	74	72	72	5,000	72
2012-05-17	71	77	70	77	14,000	77
2012-05-16	74	74	72	72	4,000	72
2012-05-15	73	73	70	71	36,000	71
2012-05-14	79	79	75	76	25,000	76
2012-05-11	86	86	81	81	19,000	81
2012-05-10	88	88	88	88	4,000	88
2012-05-09	90	90	88	88	21,000	88
2012-05-08	91	92	89	91	25,000	91
2012-05-07	92	98	91	92	38,000	92
2012-05-02	92	94	92	93	11,000	93
2012-05-01	94	94	90	92	53,000	92
2012-04-27	97	98	96	96	17,000	96
2012-04-26	95	97	94	95	24,000	95
2012-04-25	96	96	94	95	24,000	95
2012-04-24	96	102	92	94	133,000	94
2012-04-23	95	96	92	95	104,000	95
2012-04-20	97	100	97	97	33,000	97
2012-04-19	102	103	96	100	112,000	100
2012-04-18	106	106	101	101	150,000	101
2012-04-17	122	142	104	107	1,348,000	107
2012-04-16	92	122	92	122	1,279,000	122
2012-04-13	94	96	92	92	16,000	92
2012-04-12	92	93	92	93	2,000	93
2012-04-11	94	94	90	91	14,000	91
2012-04-10	98	98	95	96	10,000	96
2012-04-09	92	98	92	98	41,000	98
2012-04-06	90	92	89	91	20,000	91
2012-04-05	92	94	89	93	26,000	93
2012-04-04	92	92	90	91	14,000	91
2012-04-03	95	95	92	92	14,000	92
2012-04-02	92	95	92	94	36,000	94
2012-03-30	95	97	95	95	9,000	95
2012-03-29	94	94	94	94	9,000	94
2012-03-28	99	100	93	94	29,000	94
2012-03-27	98	98	96	96	22,000	96
2012-03-26	106	114	97	99	190,000	99
2012-03-23	107	107	104	106	21,000	106
2012-03-22	103	106	103	106	10,000	106
2012-03-21	106	106	102	105	33,000	105
2012-03-19	105	106	104	106	19,000	106
2012-03-16	107	108	106	108	27,000	108
2012-03-15	109	110	106	109	36,000	109
2012-03-14	111	111	108	110	33,000	110
2012-03-13	113	117	108	110	121,000	110
2012-03-12	112	115	109	109	63,000	109
2012-03-09	113	115	109	115	118,000	115
2012-03-08	117	121	112	115	126,000	115
2012-03-07	117	133	115	117	574,000	117
2012-03-06	122	122	117	121	180,000	121
2012-03-05	132	142	122	127	440,000	127
2012-03-02	151	178	135	142	2,480,000	142
2012-03-01	132	167	123	131	5,837,000	131
2012-02-29	90	117	90	117	1,029,000	117
2012-02-28	77	87	76	87	52,000	87
2012-02-27	79	83	77	78	39,000	78
2012-02-24	86	86	77	78	51,000	78
2012-02-23	73	97	73	83	653,000	83
2012-02-22	73	73	70	73	6,000	73
2012-02-21	73	73	70	70	6,000	70
2012-02-20	68	72	68	70	13,000	70
2012-02-17	67	68	65	68	14,000	68
2012-02-16	67	67	63	64	29,000	64
2012-02-15	68	68	67	67	13,000	67
2012-02-14	70	70	70	70	1,000	70
2012-02-13	70	70	69	69	3,000	69
2012-02-10	68	69	68	69	5,000	69
2012-02-09	69	69	69	69	1,000	69
2012-02-08	69	69	66	67	6,000	67
2012-02-02	72	72	72	72	2,000	72
2012-02-01	72	72	72	72	2,000	72
2012-01-30	73	73	73	73	1,000	73
2012-01-27	70	70	70	70	3,000	70
2012-01-26	71	71	70	70	10,000	70
2012-01-25	69	70	69	70	13,000	70
2012-01-24	67	67	67	67	4,000	67
2012-01-23	65	67	65	67	5,000	67
2012-01-20	64	65	64	65	3,000	65
2012-01-19	65	66	65	66	3,000	66
2012-01-18	65	65	65	65	1,000	65
2012-01-16	62	63	62	63	9,000	63
2012-01-13	60	65	60	65	3,000	65
2012-01-11	61	61	61	61	1,000	61
2012-01-10	58	62	58	62	5,000	62
2012-01-06	60	60	59	60	6,000	60

分割・併合履歴：なし