6776 天昇電気工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	135	139	134	136	64,000	136
2013-12-27	138	138	134	135	38,000	135
2013-12-26	133	139	132	137	56,000	137
2013-12-25	130	133	130	133	20,000	133
2013-12-24	137	137	128	130	136,000	130
2013-12-20	139	139	137	137	16,000	137
2013-12-19	141	141	137	139	48,000	139
2013-12-18	140	141	137	141	28,000	141
2013-12-17	140	140	138	139	58,000	139
2013-12-16	144	146	140	140	62,000	140
2013-12-13	145	151	142	146	237,000	146
2013-12-12	143	143	138	141	71,000	141
2013-12-11	136	150	134	144	617,000	144
2013-12-10	130	134	129	134	49,000	134
2013-12-09	125	129	125	129	56,000	129
2013-12-06	126	128	125	127	35,000	127
2013-12-05	134	134	125	127	152,000	127
2013-12-04	143	143	130	134	183,000	134
2013-12-03	130	141	130	138	308,000	138
2013-12-02	131	131	129	130	33,000	130
2013-11-29	132	134	127	129	140,000	129
2013-11-28	125	131	124	129	157,000	129
2013-11-27	121	125	121	125	78,000	125
2013-11-26	124	125	123	125	29,000	125
2013-11-25	123	127	122	124	49,000	124
2013-11-22	123	125	121	123	63,000	123
2013-11-21	120	127	120	123	118,000	123
2013-11-20	115	123	115	118	195,000	118
2013-11-19	118	119	117	118	14,000	118
2013-11-18	116	118	116	118	36,000	118
2013-11-15	121	121	116	117	27,000	117
2013-11-14	121	121	118	119	63,000	119
2013-11-13	120	120	117	118	51,000	118
2013-11-12	123	126	116	121	383,000	121
2013-11-11	140	159	126	129	2,674,000	129
2013-11-08	118	122	114	120	78,000	120
2013-11-07	123	123	112	121	132,000	121
2013-11-06	112	128	112	125	204,000	125
2013-11-05	109	115	106	112	24,000	112
2013-11-01	111	111	108	109	26,000	109
2013-10-31	117	119	111	113	27,000	113
2013-10-30	117	117	116	116	4,000	116
2013-10-29	112	118	112	118	21,000	118
2013-10-28	116	116	113	113	6,000	113
2013-10-25	118	118	113	116	48,000	116
2013-10-24	114	119	113	118	42,000	118
2013-10-23	115	118	113	115	19,000	115
2013-10-22	115	115	111	114	35,000	114
2013-10-21	107	115	107	115	46,000	115
2013-10-18	102	106	102	105	28,000	105
2013-10-17	110	110	101	103	185,000	103
2013-10-16	107	108	105	105	15,000	105
2013-10-15	103	108	103	107	25,000	107
2013-10-11	103	103	103	103	3,000	103
2013-10-10	100	105	100	102	17,000	102
2013-10-09	96	98	95	97	21,000	97
2013-10-08	96	98	96	97	17,000	97
2013-10-07	100	100	97	97	28,000	97
2013-10-04	103	103	98	101	36,000	101
2013-10-03	108	108	104	104	5,000	104
2013-10-02	106	109	106	106	25,000	106
2013-10-01	104	106	104	105	37,000	105
2013-09-30	111	112	104	107	65,000	107
2013-09-27	123	123	111	112	138,000	112
2013-09-26	105	145	103	123	469,000	123
2013-09-25	109	110	104	105	108,000	105
2013-09-24	95	103	95	103	91,000	103
2013-09-20	93	94	92	94	45,000	94
2013-09-19	91	93	91	91	39,000	91
2013-09-18	89	90	89	90	23,000	90
2013-09-17	89	90	88	89	43,000	89
2013-09-13	86	88	86	88	31,000	88
2013-09-12	86	87	86	87	20,000	87
2013-09-11	87	87	86	86	31,000	86
2013-09-10	86	87	86	86	8,000	86
2013-09-09	88	89	86	88	30,000	88
2013-09-06	90	90	88	88	11,000	88
2013-09-05	90	91	88	89	13,000	89
2013-09-04	88	88	87	87	4,000	87
2013-09-03	88	89	88	89	16,000	89
2013-09-02	88	88	88	88	1,000	88
2013-08-30	87	87	87	87	8,000	87
2013-08-29	87	87	85	87	11,000	87
2013-08-28	87	87	86	86	15,000	86
2013-08-27	88	88	88	88	4,000	88
2013-08-26	88	88	87	87	11,000	87
2013-08-23	90	90	88	89	11,000	89
2013-08-22	87	88	87	88	15,000	88
2013-08-21	86	89	86	88	52,000	88
2013-08-20	87	87	85	85	6,000	85
2013-08-19	87	87	86	87	18,000	87
2013-08-16	87	89	86	87	10,000	87
2013-08-14	88	88	88	88	1,000	88
2013-08-13	87	87	86	86	10,000	86
2013-08-12	89	89	89	89	35,000	89
2013-08-09	87	90	87	89	15,000	89
2013-08-08	87	89	87	87	18,000	87
2013-08-07	87	88	87	88	6,000	88
2013-08-06	87	88	85	88	13,000	88
2013-08-05	85	86	85	86	5,000	86
2013-08-02	85	86	85	86	16,000	86
2013-08-01	82	83	82	82	6,000	82
2013-07-31	85	85	82	85	10,000	85
2013-07-30	87	87	83	83	4,000	83
2013-07-29	86	86	84	86	13,000	86
2013-07-26	89	89	87	88	10,000	88
2013-07-25	91	91	91	91	2,000	91
2013-07-24	90	91	90	91	2,000	91
2013-07-23	90	90	89	90	11,000	90
2013-07-22	91	92	90	91	6,000	91
2013-07-19	92	93	89	91	40,000	91
2013-07-18	91	97	91	91	87,000	91
2013-07-17	90	90	88	90	41,000	90
2013-07-16	89	90	88	90	35,000	90
2013-07-12	89	89	88	89	6,000	89
2013-07-11	89	90	87	88	18,000	88
2013-07-10	89	89	87	89	10,000	89
2013-07-09	86	90	86	88	27,000	88
2013-07-08	87	88	84	88	14,000	88
2013-07-05	83	87	83	87	16,000	87
2013-07-04	82	83	81	83	12,000	83
2013-07-03	81	83	81	83	11,000	83
2013-07-02	79	81	79	81	10,000	81
2013-07-01	77	80	77	78	8,000	78
2013-06-28	80	81	78	79	4,000	79
2013-06-27	77	78	76	78	21,000	78
2013-06-26	84	84	76	76	29,000	76
2013-06-25	85	86	84	84	14,000	84
2013-06-24	88	90	85	89	7,000	89
2013-06-21	84	88	83	88	14,000	88
2013-06-20	85	88	85	88	4,000	88
2013-06-19	87	89	85	85	10,000	85
2013-06-18	88	88	86	87	19,000	87
2013-06-17	85	87	85	86	7,000	86
2013-06-14	83	86	82	84	28,000	84
2013-06-13	83	83	79	80	14,000	80
2013-06-12	80	85	80	85	16,000	85
2013-06-11	85	85	81	83	11,000	83
2013-06-10	79	83	78	80	32,000	80
2013-06-07	81	81	71	76	65,000	76
2013-06-06	85	90	83	83	37,000	83
2013-06-05	89	91	85	86	22,000	86
2013-06-04	88	89	85	89	26,000	89
2013-06-03	93	93	88	88	32,000	88
2013-05-31	94	95	93	94	10,000	94
2013-05-30	95	95	95	95	1,000	95
2013-05-29	94	96	94	96	8,000	96
2013-05-28	94	95	94	95	7,000	95
2013-05-27	92	95	92	95	20,000	95
2013-05-24	99	103	91	96	101,000	96
2013-05-23	112	112	96	96	88,000	96
2013-05-22	110	117	110	112	88,000	112
2013-05-21	106	120	103	110	159,000	110
2013-05-20	106	106	99	102	56,000	102
2013-05-17	92	105	92	99	58,000	99
2013-05-16	94	95	90	91	63,000	91
2013-05-15	93	95	91	93	55,000	93
2013-05-14	94	95	90	91	38,000	91
2013-05-13	93	95	92	93	31,000	93
2013-05-10	89	92	89	91	40,000	91
2013-05-09	86	91	86	88	74,000	88
2013-05-08	87	87	85	86	30,000	86
2013-05-07	87	88	87	87	8,000	87
2013-05-02	85	85	84	85	13,000	85
2013-05-01	85	86	84	85	22,000	85
2013-04-30	83	85	83	85	12,000	85
2013-04-26	87	89	83	83	70,000	83
2013-04-25	85	90	84	90	81,000	90
2013-04-24	86	87	83	84	88,000	84
2013-04-23	83	87	83	85	40,000	85
2013-04-22	82	84	82	83	28,000	83
2013-04-19	82	83	81	81	34,000	81
2013-04-18	84	84	82	83	11,000	83
2013-04-17	81	84	81	84	33,000	84
2013-04-16	79	82	79	81	68,000	81
2013-04-15	81	82	79	80	190,000	80
2013-04-12	79	83	79	81	74,000	81
2013-04-11	77	78	77	78	26,000	78
2013-04-10	76	79	76	77	36,000	77
2013-04-09	76	78	76	76	28,000	76
2013-04-08	77	77	75	76	16,000	76
2013-04-05	75	76	74	76	15,000	76
2013-04-04	73	74	73	74	15,000	74
2013-04-03	73	74	71	74	17,000	74
2013-04-02	70	72	70	72	16,000	72
2013-04-01	73	74	71	71	36,000	71
2013-03-29	75	77	73	73	54,000	73
2013-03-28	77	77	73	75	72,000	75
2013-03-27	78	78	75	78	13,000	78
2013-03-26	76	77	76	77	7,000	77
2013-03-25	77	78	77	77	15,000	77
2013-03-22	79	80	77	77	32,000	77
2013-03-21	79	81	79	80	18,000	80
2013-03-19	79	83	79	80	28,000	80
2013-03-18	80	80	77	78	55,000	78
2013-03-15	83	83	80	80	37,000	80
2013-03-14	80	84	80	82	48,000	82
2013-03-13	81	81	78	79	103,000	79
2013-03-12	76	94	74	81	773,000	81
2013-03-11	75	77	74	75	23,000	75
2013-03-08	75	75	73	75	17,000	75
2013-03-07	76	76	75	75	6,000	75
2013-03-06	74	76	74	75	17,000	75
2013-03-05	73	73	73	73	16,000	73
2013-03-04	72	73	71	72	10,000	72
2013-03-01	72	73	72	72	3,000	72
2013-02-28	73	74	73	74	3,000	74
2013-02-27	72	73	72	73	2,000	73
2013-02-25	71	74	71	74	18,000	74
2013-02-22	71	72	70	70	23,000	70
2013-02-21	72	74	70	71	56,000	71
2013-02-20	70	74	70	72	19,000	72
2013-02-19	70	73	70	71	39,000	71
2013-02-18	69	72	69	71	63,000	71
2013-02-15	74	74	68	70	41,000	70
2013-02-14	74	75	74	74	13,000	74
2013-02-13	78	78	74	76	41,000	76
2013-02-12	82	82	79	79	60,000	79
2013-02-08	79	83	79	80	76,000	80
2013-02-07	81	81	79	79	12,000	79
2013-02-06	80	80	79	80	20,000	80
2013-02-05	81	81	80	80	4,000	80
2013-02-04	80	81	79	81	14,000	81
2013-02-01	78	80	78	80	22,000	80
2013-01-31	78	78	78	78	12,000	78
2013-01-30	80	80	76	78	33,000	78
2013-01-29	78	78	78	78	4,000	78
2013-01-28	79	79	78	78	26,000	78
2013-01-25	77	81	77	79	31,000	79
2013-01-24	79	79	77	78	21,000	78
2013-01-23	80	81	78	79	27,000	79
2013-01-22	81	83	79	80	39,000	80
2013-01-21	79	85	78	81	66,000	81
2013-01-18	78	78	75	77	30,000	77
2013-01-17	77	78	74	78	36,000	78
2013-01-16	80	80	76	77	46,000	77
2013-01-15	83	85	80	80	40,000	80
2013-01-11	85	85	81	83	32,000	83
2013-01-10	81	83	79	82	74,000	82
2013-01-09	76	81	76	79	50,000	79
2013-01-08	77	79	75	77	15,000	77
2013-01-07	81	81	76	76	42,000	76
2013-01-04	76	81	74	78	146,000	78

分割・併合履歴：なし