6776 天昇電気工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 192 | 193 | 188 | 188 | 31,000 | 188 |
| 2015-12-29 | 189 | 198 | 189 | 193 | 46,000 | 193 |
| 2015-12-28 | 190 | 194 | 183 | 193 | 126,000 | 193 |
| 2015-12-25 | 207 | 209 | 189 | 190 | 244,000 | 190 |
| 2015-12-24 | 214 | 214 | 202 | 206 | 167,000 | 206 |
| 2015-12-22 | 204 | 214 | 201 | 214 | 222,000 | 214 |
| 2015-12-21 | 204 | 206 | 198 | 204 | 100,000 | 204 |
| 2015-12-18 | 200 | 213 | 200 | 204 | 393,000 | 204 |
| 2015-12-17 | 212 | 214 | 201 | 205 | 503,000 | 205 |
| 2015-12-16 | 194 | 211 | 194 | 210 | 1,068,000 | 210 |
| 2015-12-15 | 202 | 203 | 187 | 187 | 284,000 | 187 |
| 2015-12-14 | 194 | 200 | 186 | 199 | 220,000 | 199 |
| 2015-12-11 | 202 | 202 | 196 | 198 | 199,000 | 198 |
| 2015-12-10 | 198 | 201 | 195 | 201 | 210,000 | 201 |
| 2015-12-09 | 194 | 198 | 192 | 197 | 196,000 | 197 |
| 2015-12-08 | 198 | 204 | 189 | 192 | 505,000 | 192 |
| 2015-12-07 | 189 | 217 | 185 | 196 | 2,621,000 | 196 |
| 2015-12-04 | 179 | 184 | 179 | 184 | 298,000 | 184 |
| 2015-12-03 | 178 | 184 | 175 | 183 | 341,000 | 183 |
| 2015-12-02 | 174 | 180 | 174 | 178 | 129,000 | 178 |
| 2015-12-01 | 175 | 176 | 175 | 175 | 26,000 | 175 |
| 2015-11-30 | 175 | 177 | 174 | 176 | 22,000 | 176 |
| 2015-11-27 | 175 | 175 | 173 | 174 | 33,000 | 174 |
| 2015-11-26 | 176 | 179 | 173 | 175 | 111,000 | 175 |
| 2015-11-25 | 178 | 181 | 178 | 178 | 49,000 | 178 |
| 2015-11-24 | 174 | 180 | 173 | 179 | 151,000 | 179 |
| 2015-11-20 | 172 | 175 | 171 | 174 | 34,000 | 174 |
| 2015-11-19 | 173 | 176 | 173 | 174 | 162,000 | 174 |
| 2015-11-18 | 174 | 176 | 172 | 172 | 52,000 | 172 |
| 2015-11-17 | 168 | 178 | 168 | 174 | 158,000 | 174 |
| 2015-11-16 | 167 | 168 | 167 | 168 | 5,000 | 168 |
| 2015-11-13 | 168 | 169 | 166 | 169 | 37,000 | 169 |
| 2015-11-12 | 169 | 169 | 166 | 167 | 26,000 | 167 |
| 2015-11-11 | 166 | 169 | 166 | 168 | 30,000 | 168 |
| 2015-11-10 | 169 | 171 | 167 | 168 | 44,000 | 168 |
| 2015-11-09 | 171 | 172 | 169 | 169 | 76,000 | 169 |
| 2015-11-06 | 177 | 177 | 166 | 171 | 347,000 | 171 |
| 2015-11-05 | 166 | 175 | 165 | 174 | 272,000 | 174 |
| 2015-11-04 | 167 | 169 | 165 | 166 | 94,000 | 166 |
| 2015-11-02 | 170 | 172 | 167 | 167 | 68,000 | 167 |
| 2015-10-30 | 172 | 173 | 168 | 172 | 77,000 | 172 |
| 2015-10-29 | 169 | 173 | 168 | 172 | 155,000 | 172 |
| 2015-10-28 | 164 | 168 | 164 | 168 | 90,000 | 168 |
| 2015-10-27 | 166 | 167 | 163 | 165 | 71,000 | 165 |
| 2015-10-26 | 167 | 168 | 166 | 166 | 74,000 | 166 |
| 2015-10-23 | 168 | 170 | 165 | 166 | 111,000 | 166 |
| 2015-10-22 | 165 | 168 | 165 | 167 | 15,000 | 167 |
| 2015-10-21 | 166 | 166 | 163 | 165 | 46,000 | 165 |
| 2015-10-20 | 167 | 167 | 165 | 166 | 19,000 | 166 |
| 2015-10-19 | 168 | 170 | 165 | 166 | 182,000 | 166 |
| 2015-10-16 | 169 | 169 | 165 | 168 | 94,000 | 168 |
| 2015-10-15 | 168 | 170 | 168 | 169 | 25,000 | 169 |
| 2015-10-14 | 168 | 169 | 168 | 169 | 13,000 | 169 |
| 2015-10-13 | 166 | 169 | 166 | 168 | 29,000 | 168 |
| 2015-10-09 | 166 | 168 | 165 | 167 | 63,000 | 167 |
| 2015-10-08 | 169 | 171 | 163 | 166 | 171,000 | 166 |
| 2015-10-07 | 169 | 171 | 165 | 168 | 109,000 | 168 |
| 2015-10-06 | 176 | 177 | 165 | 169 | 325,000 | 169 |
| 2015-10-05 | 169 | 178 | 169 | 173 | 202,000 | 173 |
| 2015-10-02 | 168 | 170 | 165 | 169 | 37,000 | 169 |
| 2015-10-01 | 172 | 173 | 168 | 170 | 41,000 | 170 |
| 2015-09-30 | 168 | 171 | 168 | 170 | 20,000 | 170 |
| 2015-09-29 | 172 | 172 | 165 | 168 | 26,000 | 168 |
| 2015-09-28 | 168 | 175 | 168 | 170 | 20,000 | 170 |
| 2015-09-25 | 168 | 174 | 168 | 171 | 29,000 | 171 |
| 2015-09-24 | 165 | 168 | 160 | 168 | 38,000 | 168 |
| 2015-09-18 | 168 | 172 | 165 | 165 | 102,000 | 165 |
| 2015-09-17 | 168 | 171 | 168 | 171 | 26,000 | 171 |
| 2015-09-16 | 170 | 175 | 168 | 170 | 97,000 | 170 |
| 2015-09-15 | 174 | 176 | 171 | 171 | 9,000 | 171 |
| 2015-09-14 | 178 | 179 | 170 | 173 | 35,000 | 173 |
| 2015-09-11 | 172 | 177 | 172 | 176 | 17,000 | 176 |
| 2015-09-10 | 171 | 173 | 170 | 171 | 10,000 | 171 |
| 2015-09-09 | 169 | 174 | 169 | 174 | 89,000 | 174 |
| 2015-09-08 | 166 | 169 | 165 | 166 | 23,000 | 166 |
| 2015-09-07 | 158 | 168 | 158 | 163 | 74,000 | 163 |
| 2015-09-04 | 170 | 173 | 165 | 168 | 61,000 | 168 |
| 2015-09-03 | 175 | 176 | 172 | 174 | 12,000 | 174 |
| 2015-09-02 | 177 | 181 | 174 | 174 | 80,000 | 174 |
| 2015-09-01 | 177 | 185 | 176 | 176 | 64,000 | 176 |
| 2015-08-31 | 179 | 182 | 175 | 176 | 70,000 | 176 |
| 2015-08-28 | 182 | 182 | 175 | 177 | 236,000 | 177 |
| 2015-08-27 | 181 | 186 | 176 | 179 | 94,000 | 179 |
| 2015-08-26 | 174 | 188 | 174 | 185 | 22,000 | 185 |
| 2015-08-25 | 160 | 184 | 160 | 178 | 85,000 | 178 |
| 2015-08-24 | 168 | 174 | 166 | 174 | 44,000 | 174 |
| 2015-08-21 | 180 | 189 | 174 | 177 | 123,000 | 177 |
| 2015-08-20 | 188 | 193 | 184 | 190 | 51,000 | 190 |
| 2015-08-19 | 203 | 205 | 189 | 190 | 107,000 | 190 |
| 2015-08-18 | 188 | 203 | 187 | 202 | 235,000 | 202 |
| 2015-08-17 | 180 | 189 | 179 | 189 | 81,000 | 189 |
| 2015-08-14 | 173 | 178 | 173 | 178 | 13,000 | 178 |
| 2015-08-13 | 174 | 176 | 170 | 176 | 60,000 | 176 |
| 2015-08-12 | 176 | 180 | 173 | 175 | 57,000 | 175 |
| 2015-08-11 | 178 | 180 | 175 | 177 | 77,000 | 177 |
| 2015-08-10 | 177 | 181 | 175 | 178 | 182,000 | 178 |
| 2015-08-07 | 173 | 178 | 168 | 173 | 136,000 | 173 |
| 2015-08-06 | 170 | 174 | 168 | 173 | 32,000 | 173 |
| 2015-08-05 | 169 | 173 | 169 | 171 | 36,000 | 171 |
| 2015-08-04 | 170 | 171 | 170 | 171 | 3,000 | 171 |
| 2015-08-03 | 167 | 171 | 167 | 167 | 26,000 | 167 |
| 2015-07-31 | 168 | 170 | 166 | 169 | 22,000 | 169 |
| 2015-07-30 | 169 | 183 | 165 | 165 | 251,000 | 165 |
| 2015-07-29 | 168 | 170 | 168 | 169 | 14,000 | 169 |
| 2015-07-28 | 168 | 168 | 166 | 166 | 6,000 | 166 |
| 2015-07-27 | 165 | 168 | 165 | 168 | 8,000 | 168 |
| 2015-07-24 | 165 | 167 | 163 | 166 | 16,000 | 166 |
| 2015-07-23 | 162 | 166 | 162 | 165 | 24,000 | 165 |
| 2015-07-22 | 165 | 166 | 165 | 166 | 3,000 | 166 |
| 2015-07-21 | 168 | 168 | 165 | 166 | 12,000 | 166 |
| 2015-07-17 | 166 | 168 | 166 | 166 | 17,000 | 166 |
| 2015-07-16 | 167 | 168 | 166 | 166 | 19,000 | 166 |
| 2015-07-15 | 165 | 166 | 160 | 165 | 15,000 | 165 |
| 2015-07-14 | 163 | 165 | 163 | 165 | 6,000 | 165 |
| 2015-07-13 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2015-07-10 | 158 | 162 | 158 | 162 | 2,000 | 162 |
| 2015-07-09 | 153 | 162 | 150 | 162 | 26,000 | 162 |
| 2015-07-08 | 160 | 163 | 155 | 158 | 33,000 | 158 |
| 2015-07-07 | 159 | 164 | 159 | 164 | 8,000 | 164 |
| 2015-07-06 | 158 | 161 | 158 | 158 | 16,000 | 158 |
| 2015-07-03 | 160 | 164 | 160 | 162 | 15,000 | 162 |
| 2015-07-02 | 161 | 163 | 159 | 162 | 35,000 | 162 |
| 2015-07-01 | 158 | 165 | 158 | 165 | 18,000 | 165 |
| 2015-06-30 | 158 | 161 | 158 | 160 | 13,000 | 160 |
| 2015-06-29 | 158 | 160 | 158 | 160 | 7,000 | 160 |
| 2015-06-26 | 163 | 163 | 161 | 161 | 29,000 | 161 |
| 2015-06-25 | 163 | 166 | 163 | 165 | 4,000 | 165 |
| 2015-06-24 | 166 | 167 | 164 | 164 | 14,000 | 164 |
| 2015-06-23 | 161 | 166 | 160 | 165 | 25,000 | 165 |
| 2015-06-22 | 162 | 165 | 160 | 162 | 29,000 | 162 |
| 2015-06-19 | 163 | 165 | 162 | 164 | 7,000 | 164 |
| 2015-06-18 | 163 | 165 | 162 | 165 | 10,000 | 165 |
| 2015-06-17 | 165 | 167 | 162 | 165 | 29,000 | 165 |
| 2015-06-16 | 167 | 168 | 165 | 167 | 10,000 | 167 |
| 2015-06-15 | 164 | 168 | 161 | 168 | 22,000 | 168 |
| 2015-06-11 | 167 | 167 | 163 | 167 | 8,000 | 167 |
| 2015-06-10 | 164 | 167 | 161 | 164 | 15,000 | 164 |
| 2015-06-09 | 162 | 163 | 160 | 162 | 11,000 | 162 |
| 2015-06-08 | 164 | 168 | 163 | 163 | 10,000 | 163 |
| 2015-06-05 | 168 | 168 | 163 | 165 | 10,000 | 165 |
| 2015-06-04 | 168 | 169 | 165 | 168 | 21,000 | 168 |
| 2015-06-03 | 163 | 169 | 163 | 166 | 17,000 | 166 |
| 2015-06-02 | 171 | 171 | 165 | 165 | 27,000 | 165 |
| 2015-06-01 | 167 | 171 | 167 | 167 | 71,000 | 167 |
| 2015-05-29 | 162 | 168 | 162 | 165 | 48,000 | 165 |
| 2015-05-28 | 164 | 165 | 159 | 161 | 73,000 | 161 |
| 2015-05-27 | 165 | 165 | 160 | 165 | 15,000 | 165 |
| 2015-05-26 | 163 | 165 | 163 | 163 | 15,000 | 163 |
| 2015-05-25 | 157 | 161 | 154 | 161 | 41,000 | 161 |
| 2015-05-22 | 156 | 158 | 156 | 158 | 4,000 | 158 |
| 2015-05-21 | 158 | 158 | 156 | 156 | 5,000 | 156 |
| 2015-05-20 | 155 | 158 | 155 | 158 | 12,000 | 158 |
| 2015-05-19 | 154 | 157 | 154 | 157 | 42,000 | 157 |
| 2015-05-18 | 158 | 158 | 152 | 154 | 120,000 | 154 |
| 2015-05-15 | 170 | 175 | 167 | 167 | 50,000 | 167 |
| 2015-05-14 | 166 | 171 | 166 | 170 | 40,000 | 170 |
| 2015-05-13 | 166 | 166 | 164 | 166 | 10,000 | 166 |
| 2015-05-12 | 165 | 166 | 165 | 166 | 4,000 | 166 |
| 2015-05-11 | 164 | 166 | 163 | 166 | 7,000 | 166 |
| 2015-05-08 | 163 | 163 | 161 | 162 | 14,000 | 162 |
| 2015-05-07 | 160 | 162 | 160 | 160 | 3,000 | 160 |
| 2015-05-01 | 162 | 164 | 157 | 163 | 50,000 | 163 |
| 2015-04-30 | 168 | 168 | 165 | 165 | 11,000 | 165 |
| 2015-04-28 | 166 | 168 | 164 | 168 | 51,000 | 168 |
| 2015-04-27 | 164 | 167 | 164 | 166 | 21,000 | 166 |
| 2015-04-24 | 167 | 167 | 163 | 165 | 59,000 | 165 |
| 2015-04-23 | 165 | 168 | 165 | 166 | 25,000 | 166 |
| 2015-04-22 | 163 | 172 | 163 | 165 | 162,000 | 165 |
| 2015-04-21 | 166 | 166 | 163 | 165 | 14,000 | 165 |
| 2015-04-20 | 164 | 165 | 162 | 165 | 12,000 | 165 |
| 2015-04-17 | 162 | 165 | 161 | 165 | 16,000 | 165 |
| 2015-04-16 | 165 | 166 | 160 | 165 | 28,000 | 165 |
| 2015-04-14 | 160 | 167 | 158 | 167 | 82,000 | 167 |
| 2015-04-13 | 168 | 168 | 164 | 167 | 9,000 | 167 |
| 2015-04-10 | 168 | 169 | 163 | 168 | 36,000 | 168 |
| 2015-04-09 | 166 | 169 | 166 | 167 | 41,000 | 167 |
| 2015-04-08 | 164 | 167 | 164 | 165 | 48,000 | 165 |
| 2015-04-07 | 163 | 163 | 160 | 162 | 26,000 | 162 |
| 2015-04-06 | 165 | 165 | 161 | 164 | 11,000 | 164 |
| 2015-04-03 | 166 | 167 | 160 | 165 | 52,000 | 165 |
| 2015-04-02 | 162 | 171 | 162 | 164 | 187,000 | 164 |
| 2015-04-01 | 161 | 162 | 159 | 162 | 21,000 | 162 |
| 2015-03-31 | 155 | 161 | 155 | 160 | 25,000 | 160 |
| 2015-03-30 | 154 | 160 | 153 | 158 | 43,000 | 158 |
| 2015-03-27 | 158 | 161 | 156 | 156 | 37,000 | 156 |
| 2015-03-26 | 160 | 162 | 156 | 156 | 44,000 | 156 |
| 2015-03-25 | 165 | 168 | 158 | 160 | 139,000 | 160 |
| 2015-03-24 | 156 | 163 | 156 | 163 | 180,000 | 163 |
| 2015-03-23 | 154 | 157 | 154 | 156 | 46,000 | 156 |
| 2015-03-20 | 153 | 154 | 153 | 153 | 14,000 | 153 |
| 2015-03-19 | 154 | 154 | 152 | 154 | 16,000 | 154 |
| 2015-03-18 | 152 | 154 | 152 | 152 | 26,000 | 152 |
| 2015-03-17 | 151 | 152 | 150 | 152 | 59,000 | 152 |
| 2015-03-16 | 149 | 153 | 149 | 153 | 34,000 | 153 |
| 2015-03-13 | 155 | 155 | 148 | 150 | 61,000 | 150 |
| 2015-03-12 | 152 | 157 | 152 | 155 | 70,000 | 155 |
| 2015-03-11 | 149 | 154 | 149 | 152 | 48,000 | 152 |
| 2015-03-10 | 151 | 152 | 148 | 152 | 35,000 | 152 |
| 2015-03-09 | 150 | 152 | 149 | 149 | 6,000 | 149 |
| 2015-03-06 | 150 | 154 | 150 | 152 | 26,000 | 152 |
| 2015-03-05 | 152 | 155 | 150 | 151 | 27,000 | 151 |
| 2015-03-04 | 153 | 155 | 151 | 153 | 63,000 | 153 |
| 2015-03-03 | 155 | 155 | 152 | 154 | 34,000 | 154 |
| 2015-03-02 | 155 | 156 | 152 | 154 | 26,000 | 154 |
| 2015-02-27 | 153 | 159 | 153 | 153 | 122,000 | 153 |
| 2015-02-26 | 156 | 156 | 152 | 152 | 47,000 | 152 |
| 2015-02-25 | 155 | 157 | 152 | 156 | 29,000 | 156 |
| 2015-02-24 | 156 | 157 | 155 | 156 | 28,000 | 156 |
| 2015-02-23 | 151 | 157 | 151 | 153 | 30,000 | 153 |
| 2015-02-20 | 153 | 153 | 151 | 152 | 9,000 | 152 |
| 2015-02-19 | 149 | 152 | 147 | 152 | 27,000 | 152 |
| 2015-02-18 | 146 | 149 | 146 | 149 | 21,000 | 149 |
| 2015-02-17 | 147 | 149 | 147 | 148 | 25,000 | 148 |
| 2015-02-16 | 154 | 154 | 150 | 150 | 14,000 | 150 |
| 2015-02-13 | 154 | 155 | 150 | 151 | 20,000 | 151 |
| 2015-02-12 | 151 | 155 | 151 | 153 | 23,000 | 153 |
| 2015-02-10 | 151 | 153 | 150 | 152 | 10,000 | 152 |
| 2015-02-09 | 154 | 157 | 152 | 153 | 9,000 | 153 |
| 2015-02-06 | 154 | 155 | 152 | 155 | 10,000 | 155 |
| 2015-02-05 | 155 | 156 | 152 | 154 | 17,000 | 154 |
| 2015-02-04 | 156 | 156 | 153 | 155 | 9,000 | 155 |
| 2015-02-03 | 154 | 163 | 151 | 152 | 103,000 | 152 |
| 2015-02-02 | 151 | 155 | 149 | 153 | 19,000 | 153 |
| 2015-01-30 | 155 | 157 | 148 | 155 | 54,000 | 155 |
| 2015-01-29 | 155 | 164 | 155 | 156 | 328,000 | 156 |
| 2015-01-28 | 152 | 155 | 152 | 155 | 28,000 | 155 |
| 2015-01-27 | 152 | 155 | 152 | 152 | 13,000 | 152 |
| 2015-01-26 | 154 | 156 | 151 | 152 | 31,000 | 152 |
| 2015-01-23 | 152 | 154 | 149 | 151 | 87,000 | 151 |
| 2015-01-22 | 146 | 152 | 146 | 152 | 68,000 | 152 |
| 2015-01-21 | 145 | 147 | 144 | 146 | 10,000 | 146 |
| 2015-01-20 | 146 | 147 | 146 | 147 | 5,000 | 147 |
| 2015-01-19 | 145 | 147 | 145 | 146 | 12,000 | 146 |
| 2015-01-16 | 146 | 147 | 145 | 145 | 8,000 | 145 |
| 2015-01-15 | 146 | 147 | 146 | 146 | 5,000 | 146 |
| 2015-01-14 | 148 | 148 | 145 | 147 | 12,000 | 147 |
| 2015-01-13 | 147 | 147 | 146 | 146 | 7,000 | 146 |
| 2015-01-09 | 148 | 148 | 146 | 148 | 9,000 | 148 |
| 2015-01-08 | 145 | 148 | 145 | 147 | 15,000 | 147 |
| 2015-01-07 | 147 | 147 | 147 | 147 | 3,000 | 147 |
| 2015-01-06 | 148 | 148 | 144 | 147 | 9,000 | 147 |
| 2015-01-05 | 147 | 148 | 146 | 148 | 5,000 | 148 |
分割・併合履歴 ： なし
