6776 天昇電気工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	170	171	170	171	14,000	171
2016-12-29	176	177	171	171	72,000	171
2016-12-28	178	185	174	176	110,000	176
2016-12-27	181	183	177	181	92,000	181
2016-12-26	173	182	173	181	121,000	181
2016-12-22	177	177	171	171	97,000	171
2016-12-21	180	180	174	177	122,000	177
2016-12-20	172	179	172	177	94,000	177
2016-12-19	171	172	170	172	51,000	172
2016-12-16	169	170	168	170	30,000	170
2016-12-15	168	170	168	169	39,000	169
2016-12-14	164	168	164	168	80,000	168
2016-12-13	164	164	163	163	12,000	163
2016-12-12	165	166	163	164	83,000	164
2016-12-09	162	165	162	165	42,000	165
2016-12-08	167	168	163	163	64,000	163
2016-12-07	170	172	165	165	71,000	165
2016-12-06	165	168	165	167	56,000	167
2016-12-05	164	165	163	165	23,000	165
2016-12-02	167	167	163	163	42,000	163
2016-12-01	169	169	166	166	65,000	166
2016-11-30	166	167	166	166	9,000	166
2016-11-29	166	167	165	167	21,000	167
2016-11-28	170	170	165	167	12,000	167
2016-11-25	171	171	166	168	92,000	168
2016-11-24	176	176	171	171	52,000	171
2016-11-22	179	179	173	175	119,000	175
2016-11-21	172	177	168	176	101,000	176
2016-11-18	169	172	166	172	52,000	172
2016-11-17	166	168	166	168	12,000	168
2016-11-16	161	168	161	168	50,000	168
2016-11-15	167	167	161	162	62,000	162
2016-11-14	168	173	167	167	57,000	167
2016-11-11	173	173	167	168	109,000	168
2016-11-10	169	171	168	169	121,000	169
2016-11-09	168	172	153	163	202,000	163
2016-11-08	171	174	169	169	96,000	169
2016-11-07	173	176	169	169	300,000	169
2016-11-04	184	189	178	188	101,000	188
2016-11-02	183	184	168	184	142,000	184
2016-11-01	183	187	180	186	148,000	186
2016-10-31	191	194	181	187	230,000	187
2016-10-28	187	198	187	192	375,000	192
2016-10-27	175	194	175	186	398,000	186
2016-10-26	173	200	172	177	591,000	177
2016-10-25	180	180	172	172	156,000	172
2016-10-24	166	177	166	177	247,000	177
2016-10-21	172	172	162	163	158,000	163
2016-10-20	168	172	162	168	79,000	168
2016-10-19	172	177	166	169	409,000	169
2016-10-17	146	154	144	152	221,000	152
2016-10-13	149	150	142	142	165,000	142
2016-10-12	138	148	136	148	171,000	148
2016-10-11	142	144	139	139	69,000	139
2016-10-07	136	140	135	139	80,000	139
2016-10-06	133	137	133	135	42,000	135
2016-10-05	131	133	131	132	30,000	132
2016-10-04	129	130	129	130	15,000	130
2016-10-03	126	129	126	127	13,000	127
2016-09-29	126	128	126	127	25,000	127
2016-09-28	125	126	125	126	21,000	126
2016-09-26	129	130	124	128	34,000	128
2016-09-23	128	131	128	131	18,000	131
2016-09-21	127	129	126	129	8,000	129
2016-09-20	131	131	127	127	22,000	127
2016-09-16	131	134	127	130	16,000	130
2016-09-15	134	134	134	134	1,000	134
2016-09-14	131	134	131	134	12,000	134
2016-09-13	132	134	132	134	2,000	134
2016-09-12	132	134	132	134	8,000	134
2016-09-09	135	137	135	135	13,000	135
2016-09-08	132	135	132	135	3,000	135
2016-09-07	132	135	131	135	13,000	135
2016-09-06	135	135	135	135	1,000	135
2016-09-05	135	136	135	136	2,000	136
2016-09-02	135	135	135	135	1,000	135
2016-09-01	134	134	132	134	5,000	134
2016-08-31	131	133	130	133	7,000	133
2016-08-29	131	131	131	131	5,000	131
2016-08-26	127	130	127	130	4,000	130
2016-08-25	130	131	127	131	14,000	131
2016-08-24	130	130	129	130	7,000	130
2016-08-23	131	132	128	128	19,000	128
2016-08-22	130	131	129	130	13,000	130
2016-08-19	131	131	130	130	2,000	130
2016-08-17	133	136	133	136	6,000	136
2016-08-16	139	139	134	136	20,000	136
2016-08-15	139	139	136	138	12,000	138
2016-08-12	142	142	141	141	4,000	141
2016-08-10	133	141	133	141	22,000	141
2016-08-09	140	140	135	138	33,000	138
2016-08-08	136	143	135	140	139,000	140
2016-08-05	126	129	126	129	8,000	129
2016-08-04	125	126	125	126	4,000	126
2016-08-03	124	124	123	123	24,000	123
2016-08-02	130	130	126	126	12,000	126
2016-08-01	125	130	124	130	17,000	130
2016-07-29	132	132	128	130	31,000	130
2016-07-28	138	142	132	132	122,000	132
2016-07-27	129	141	125	137	158,000	137
2016-07-26	123	132	123	126	78,000	126
2016-07-25	119	121	119	121	16,000	121
2016-07-22	115	117	115	117	29,000	117
2016-07-21	115	119	115	119	17,000	119
2016-07-20	116	116	113	115	14,000	115
2016-07-19	115	115	115	115	8,000	115
2016-07-15	117	117	115	115	5,000	115
2016-07-14	115	117	114	116	26,000	116
2016-07-13	120	120	115	116	23,000	116
2016-07-12	112	122	111	120	71,000	120
2016-07-11	108	110	108	110	13,000	110
2016-07-08	106	107	105	105	14,000	105
2016-07-07	110	110	107	107	31,000	107
2016-07-06	111	112	110	110	13,000	110
2016-07-05	114	115	112	112	16,000	112
2016-07-01	115	116	112	114	31,000	114
2016-06-30	112	114	112	114	11,000	114
2016-06-29	111	112	108	111	47,000	111
2016-06-28	105	108	103	108	34,000	108
2016-06-27	107	108	105	107	63,000	107
2016-06-24	127	127	103	107	92,000	107
2016-06-23	120	122	119	122	20,000	122
2016-06-22	123	123	123	123	4,000	123
2016-06-21	121	124	121	124	12,000	124
2016-06-20	119	122	119	122	9,000	122
2016-06-17	115	118	115	116	39,000	116
2016-06-16	121	121	115	115	30,000	115
2016-06-15	121	123	120	123	15,000	123
2016-06-14	127	127	122	122	23,000	122
2016-06-13	133	133	127	127	21,000	127
2016-06-10	132	136	131	133	29,000	133
2016-06-09	133	134	130	131	66,000	131
2016-06-08	137	139	135	135	15,000	135
2016-06-07	139	139	135	137	44,000	137
2016-06-06	137	142	137	140	7,000	140
2016-06-03	140	140	139	140	9,000	140
2016-06-02	143	143	141	141	7,000	141
2016-06-01	145	145	143	145	11,000	145
2016-05-31	145	145	144	144	7,000	144
2016-05-30	142	145	142	145	11,000	145
2016-05-27	142	144	142	144	14,000	144
2016-05-26	143	143	143	143	4,000	143
2016-05-25	142	142	142	142	4,000	142
2016-05-24	138	140	138	140	18,000	140
2016-05-23	142	142	139	139	19,000	139
2016-05-20	145	145	142	142	10,000	142
2016-05-19	146	146	142	145	17,000	145
2016-05-18	147	147	146	146	7,000	146
2016-05-17	148	150	147	149	7,000	149
2016-05-16	155	156	145	147	94,000	147
2016-05-13	162	162	160	161	12,000	161
2016-05-12	158	160	158	160	5,000	160
2016-05-11	159	160	159	159	12,000	159
2016-05-10	158	158	158	158	8,000	158
2016-05-09	159	159	157	158	21,000	158
2016-05-06	160	160	158	159	25,000	159
2016-05-02	156	161	156	161	8,000	161
2016-04-28	161	162	158	161	23,000	161
2016-04-27	161	163	161	163	5,000	163
2016-04-26	162	164	162	162	26,000	162
2016-04-25	168	168	163	164	20,000	164
2016-04-22	165	165	165	165	18,000	165
2016-04-21	168	168	163	164	77,000	164
2016-04-20	165	166	165	165	34,000	165
2016-04-19	173	174	165	167	166,000	167
2016-04-18	177	179	170	171	236,000	171
2016-04-15	170	174	170	173	32,000	173
2016-04-14	178	178	172	172	44,000	172
2016-04-13	173	175	172	175	22,000	175
2016-04-12	174	174	173	173	24,000	173
2016-04-11	178	178	171	176	16,000	176
2016-04-08	170	178	167	178	37,000	178
2016-04-07	168	173	168	173	12,000	173
2016-04-06	173	176	166	167	60,000	167
2016-04-05	171	171	165	169	54,000	169
2016-04-04	172	174	170	171	66,000	171
2016-04-01	183	183	172	176	128,000	176
2016-03-31	172	180	169	179	163,000	179
2016-03-30	168	173	167	170	62,000	170
2016-03-29	163	169	162	165	36,000	165
2016-03-28	167	167	163	163	27,000	163
2016-03-25	171	176	166	167	46,000	167
2016-03-24	162	177	162	173	329,000	173
2016-03-23	162	165	162	162	25,000	162
2016-03-22	160	164	160	162	28,000	162
2016-03-18	158	159	157	159	17,000	159
2016-03-17	159	162	159	159	28,000	159
2016-03-16	159	161	158	159	8,000	159
2016-03-15	163	163	159	161	36,000	161
2016-03-14	165	167	162	165	28,000	165
2016-03-11	163	166	162	166	10,000	166
2016-03-10	162	164	162	163	13,000	163
2016-03-09	162	163	160	161	42,000	161
2016-03-08	167	167	161	166	69,000	166
2016-03-07	166	167	165	166	88,000	166
2016-03-04	159	168	159	167	120,000	167
2016-03-03	157	161	157	160	65,000	160
2016-03-02	156	157	154	157	33,000	157
2016-03-01	155	155	153	154	16,000	154
2016-02-29	155	156	153	154	11,000	154
2016-02-26	158	158	153	154	44,000	154
2016-02-25	155	160	155	158	63,000	158
2016-02-24	157	158	154	154	65,000	154
2016-02-23	153	161	152	160	99,000	160
2016-02-22	143	153	143	151	100,000	151
2016-02-19	142	144	141	143	28,000	143
2016-02-18	140	146	140	141	46,000	141
2016-02-17	138	139	137	137	18,000	137
2016-02-16	135	141	135	138	43,000	138
2016-02-15	134	136	131	135	49,000	135
2016-02-12	135	137	128	129	92,000	129
2016-02-10	154	154	142	145	88,000	145
2016-02-09	157	160	153	154	74,000	154
2016-02-08	159	165	153	164	124,000	164
2016-02-05	159	159	148	155	110,000	155
2016-02-04	157	164	157	162	55,000	162
2016-02-03	163	163	159	159	88,000	159
2016-02-02	168	170	165	165	79,000	165
2016-02-01	161	169	160	167	107,000	167
2016-01-29	160	162	156	159	81,000	159
2016-01-28	161	163	159	159	39,000	159
2016-01-27	159	164	159	162	64,000	162
2016-01-26	155	159	154	155	69,000	155
2016-01-25	159	162	154	160	52,000	160
2016-01-22	150	154	149	154	49,000	154
2016-01-21	148	152	144	145	101,000	145
2016-01-20	162	162	147	147	69,000	147
2016-01-19	158	159	156	159	26,000	159
2016-01-18	156	157	155	157	42,000	157
2016-01-15	170	170	161	162	45,000	162
2016-01-14	170	172	163	168	87,000	168
2016-01-13	170	175	169	175	58,000	175
2016-01-12	176	176	165	169	109,000	169
2016-01-08	177	180	175	179	90,000	179
2016-01-07	182	182	180	181	50,000	181
2016-01-06	182	187	179	183	88,000	183
2016-01-05	180	184	178	182	67,000	182
2016-01-04	187	187	181	181	99,000	181

分割・併合履歴：なし