6776 天昇電気工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 391 | 394 | 390 | 390 | 27,000 | 390 |
| 2017-12-28 | 393 | 393 | 387 | 387 | 23,000 | 387 |
| 2017-12-27 | 386 | 392 | 385 | 392 | 65,000 | 392 |
| 2017-12-26 | 380 | 387 | 374 | 382 | 115,000 | 382 |
| 2017-12-25 | 389 | 389 | 381 | 384 | 41,000 | 384 |
| 2017-12-22 | 391 | 391 | 382 | 385 | 34,000 | 385 |
| 2017-12-21 | 385 | 393 | 381 | 391 | 24,000 | 391 |
| 2017-12-20 | 387 | 387 | 383 | 385 | 40,000 | 385 |
| 2017-12-19 | 386 | 394 | 380 | 387 | 56,000 | 387 |
| 2017-12-18 | 390 | 392 | 371 | 385 | 144,000 | 385 |
| 2017-12-15 | 414 | 416 | 382 | 394 | 164,000 | 394 |
| 2017-12-14 | 412 | 423 | 412 | 421 | 37,000 | 421 |
| 2017-12-13 | 411 | 412 | 410 | 411 | 22,000 | 411 |
| 2017-12-12 | 415 | 415 | 406 | 410 | 75,000 | 410 |
| 2017-12-11 | 419 | 436 | 413 | 415 | 212,000 | 415 |
| 2017-12-08 | 398 | 413 | 392 | 402 | 173,000 | 402 |
| 2017-12-07 | 380 | 398 | 380 | 393 | 123,000 | 393 |
| 2017-12-06 | 384 | 390 | 376 | 384 | 124,000 | 384 |
| 2017-12-05 | 365 | 392 | 355 | 390 | 192,000 | 390 |
| 2017-12-04 | 371 | 380 | 365 | 368 | 259,000 | 368 |
| 2017-12-01 | 355 | 362 | 346 | 355 | 83,000 | 355 |
| 2017-11-30 | 333 | 356 | 325 | 355 | 283,000 | 355 |
| 2017-11-29 | 330 | 332 | 327 | 327 | 54,000 | 327 |
| 2017-11-28 | 334 | 334 | 327 | 330 | 31,000 | 330 |
| 2017-11-27 | 328 | 332 | 321 | 331 | 60,000 | 331 |
| 2017-11-24 | 337 | 337 | 321 | 328 | 23,000 | 328 |
| 2017-11-22 | 338 | 338 | 331 | 332 | 18,000 | 332 |
| 2017-11-21 | 328 | 338 | 328 | 335 | 22,000 | 335 |
| 2017-11-20 | 322 | 331 | 322 | 328 | 18,000 | 328 |
| 2017-11-17 | 323 | 335 | 320 | 330 | 95,000 | 330 |
| 2017-11-16 | 305 | 324 | 305 | 323 | 99,000 | 323 |
| 2017-11-15 | 316 | 316 | 305 | 308 | 125,000 | 308 |
| 2017-11-13 | 320 | 335 | 320 | 332 | 45,000 | 332 |
| 2017-11-10 | 320 | 323 | 313 | 322 | 107,000 | 322 |
| 2017-11-09 | 343 | 343 | 322 | 327 | 137,000 | 327 |
| 2017-11-08 | 348 | 351 | 331 | 343 | 213,000 | 343 |
| 2017-11-07 | 359 | 372 | 350 | 356 | 108,000 | 356 |
| 2017-11-06 | 352 | 364 | 350 | 359 | 119,000 | 359 |
| 2017-11-02 | 366 | 366 | 347 | 358 | 198,000 | 358 |
| 2017-11-01 | 373 | 378 | 358 | 366 | 142,000 | 366 |
| 2017-10-31 | 379 | 382 | 365 | 375 | 145,000 | 375 |
| 2017-10-30 | 379 | 396 | 359 | 373 | 670,000 | 373 |
| 2017-10-27 | 339 | 347 | 331 | 347 | 156,000 | 347 |
| 2017-10-26 | 324 | 342 | 324 | 337 | 160,000 | 337 |
| 2017-10-25 | 330 | 342 | 321 | 321 | 324,000 | 321 |
| 2017-10-24 | 317 | 330 | 316 | 324 | 124,000 | 324 |
| 2017-10-23 | 306 | 318 | 306 | 317 | 80,000 | 317 |
| 2017-10-20 | 305 | 310 | 295 | 305 | 110,000 | 305 |
| 2017-10-19 | 331 | 337 | 302 | 305 | 221,000 | 305 |
| 2017-10-18 | 328 | 350 | 316 | 331 | 328,000 | 331 |
| 2017-10-17 | 337 | 340 | 300 | 320 | 242,000 | 320 |
| 2017-10-16 | 332 | 374 | 329 | 335 | 781,000 | 335 |
| 2017-10-13 | 290 | 333 | 286 | 319 | 531,000 | 319 |
| 2017-10-12 | 290 | 297 | 288 | 290 | 55,000 | 290 |
| 2017-10-11 | 282 | 291 | 281 | 291 | 54,000 | 291 |
| 2017-10-10 | 288 | 288 | 280 | 284 | 42,000 | 284 |
| 2017-10-06 | 284 | 284 | 282 | 283 | 16,000 | 283 |
| 2017-10-05 | 279 | 289 | 278 | 288 | 54,000 | 288 |
| 2017-10-04 | 276 | 281 | 274 | 279 | 29,000 | 279 |
| 2017-10-03 | 278 | 279 | 276 | 278 | 15,000 | 278 |
| 2017-10-02 | 280 | 280 | 277 | 277 | 9,000 | 277 |
| 2017-09-29 | 280 | 280 | 278 | 280 | 13,000 | 280 |
| 2017-09-28 | 279 | 283 | 278 | 278 | 24,000 | 278 |
| 2017-09-27 | 271 | 287 | 271 | 287 | 35,000 | 287 |
| 2017-09-26 | 273 | 273 | 272 | 273 | 9,000 | 273 |
| 2017-09-25 | 274 | 276 | 273 | 276 | 13,000 | 276 |
| 2017-09-22 | 278 | 278 | 269 | 272 | 95,000 | 272 |
| 2017-09-21 | 272 | 277 | 272 | 275 | 28,000 | 275 |
| 2017-09-20 | 271 | 279 | 267 | 272 | 68,000 | 272 |
| 2017-09-19 | 267 | 289 | 265 | 272 | 100,000 | 272 |
| 2017-09-15 | 266 | 268 | 260 | 267 | 7,000 | 267 |
| 2017-09-14 | 270 | 271 | 260 | 262 | 26,000 | 262 |
| 2017-09-13 | 265 | 269 | 265 | 265 | 14,000 | 265 |
| 2017-09-12 | 263 | 263 | 261 | 261 | 2,000 | 261 |
| 2017-09-11 | 262 | 262 | 252 | 258 | 24,000 | 258 |
| 2017-09-08 | 263 | 263 | 250 | 250 | 38,000 | 250 |
| 2017-09-07 | 273 | 273 | 266 | 266 | 25,000 | 266 |
| 2017-09-06 | 254 | 270 | 254 | 270 | 48,000 | 270 |
| 2017-09-05 | 271 | 271 | 255 | 255 | 58,000 | 255 |
| 2017-09-04 | 270 | 274 | 264 | 269 | 54,000 | 269 |
| 2017-09-01 | 278 | 278 | 270 | 270 | 39,000 | 270 |
| 2017-08-31 | 269 | 275 | 269 | 275 | 8,000 | 275 |
| 2017-08-30 | 270 | 272 | 270 | 271 | 11,000 | 271 |
| 2017-08-29 | 268 | 270 | 268 | 270 | 24,000 | 270 |
| 2017-08-28 | 270 | 270 | 268 | 270 | 67,000 | 270 |
| 2017-08-25 | 276 | 277 | 274 | 274 | 17,000 | 274 |
| 2017-08-24 | 275 | 275 | 273 | 273 | 50,000 | 273 |
| 2017-08-23 | 275 | 284 | 274 | 274 | 107,000 | 274 |
| 2017-08-22 | 290 | 290 | 275 | 276 | 155,000 | 276 |
| 2017-08-21 | 290 | 292 | 289 | 289 | 19,000 | 289 |
| 2017-08-18 | 286 | 295 | 283 | 289 | 56,000 | 289 |
| 2017-08-17 | 290 | 290 | 288 | 288 | 14,000 | 288 |
| 2017-08-16 | 285 | 288 | 284 | 285 | 16,000 | 285 |
| 2017-08-15 | 288 | 305 | 281 | 281 | 49,000 | 281 |
| 2017-08-14 | 284 | 285 | 280 | 280 | 4,000 | 280 |
| 2017-08-10 | 293 | 293 | 285 | 286 | 23,000 | 286 |
| 2017-08-09 | 294 | 295 | 280 | 293 | 48,000 | 293 |
| 2017-08-08 | 297 | 297 | 293 | 293 | 33,000 | 293 |
| 2017-08-07 | 281 | 299 | 280 | 296 | 104,000 | 296 |
| 2017-08-04 | 299 | 300 | 295 | 300 | 43,000 | 300 |
| 2017-08-03 | 300 | 310 | 295 | 299 | 138,000 | 299 |
| 2017-08-02 | 293 | 303 | 292 | 303 | 57,000 | 303 |
| 2017-08-01 | 291 | 292 | 286 | 291 | 41,000 | 291 |
| 2017-07-31 | 294 | 294 | 291 | 291 | 26,000 | 291 |
| 2017-07-28 | 291 | 296 | 290 | 290 | 40,000 | 290 |
| 2017-07-27 | 293 | 293 | 287 | 291 | 31,000 | 291 |
| 2017-07-26 | 296 | 296 | 289 | 293 | 84,000 | 293 |
| 2017-07-25 | 300 | 300 | 291 | 292 | 35,000 | 292 |
| 2017-07-24 | 300 | 305 | 295 | 297 | 132,000 | 297 |
| 2017-07-21 | 293 | 302 | 287 | 299 | 115,000 | 299 |
| 2017-07-19 | 291 | 291 | 282 | 287 | 25,000 | 287 |
| 2017-07-18 | 294 | 294 | 286 | 287 | 17,000 | 287 |
| 2017-07-14 | 284 | 292 | 284 | 291 | 21,000 | 291 |
| 2017-07-13 | 286 | 288 | 282 | 284 | 14,000 | 284 |
| 2017-07-12 | 286 | 286 | 283 | 286 | 12,000 | 286 |
| 2017-07-11 | 288 | 293 | 288 | 293 | 2,000 | 293 |
| 2017-07-10 | 282 | 290 | 282 | 290 | 36,000 | 290 |
| 2017-07-07 | 288 | 291 | 278 | 282 | 34,000 | 282 |
| 2017-07-06 | 295 | 295 | 287 | 287 | 9,000 | 287 |
| 2017-07-05 | 293 | 295 | 291 | 295 | 27,000 | 295 |
| 2017-07-04 | 277 | 292 | 277 | 288 | 40,000 | 288 |
| 2017-07-03 | 276 | 276 | 274 | 276 | 11,000 | 276 |
| 2017-06-30 | 272 | 280 | 271 | 278 | 15,000 | 278 |
| 2017-06-29 | 275 | 283 | 275 | 275 | 31,000 | 275 |
| 2017-06-28 | 287 | 287 | 275 | 275 | 29,000 | 275 |
| 2017-06-27 | 288 | 288 | 287 | 287 | 7,000 | 287 |
| 2017-06-26 | 293 | 293 | 292 | 292 | 8,000 | 292 |
| 2017-06-23 | 292 | 293 | 287 | 288 | 32,000 | 288 |
| 2017-06-22 | 292 | 292 | 291 | 291 | 3,000 | 291 |
| 2017-06-21 | 294 | 299 | 291 | 294 | 21,000 | 294 |
| 2017-06-20 | 277 | 293 | 277 | 292 | 74,000 | 292 |
| 2017-06-19 | 278 | 284 | 278 | 283 | 15,000 | 283 |
| 2017-06-16 | 285 | 286 | 280 | 280 | 40,000 | 280 |
| 2017-06-15 | 293 | 294 | 284 | 287 | 27,000 | 287 |
| 2017-06-14 | 292 | 294 | 286 | 288 | 12,000 | 288 |
| 2017-06-13 | 291 | 292 | 282 | 290 | 39,000 | 290 |
| 2017-06-12 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2017-06-09 | 289 | 299 | 288 | 291 | 19,000 | 291 |
| 2017-06-08 | 292 | 302 | 292 | 292 | 43,000 | 292 |
| 2017-06-07 | 290 | 293 | 285 | 293 | 13,000 | 293 |
| 2017-06-06 | 291 | 293 | 287 | 293 | 20,000 | 293 |
| 2017-06-05 | 282 | 303 | 282 | 294 | 137,000 | 294 |
| 2017-06-02 | 274 | 285 | 274 | 283 | 73,000 | 283 |
| 2017-06-01 | 271 | 283 | 271 | 278 | 79,000 | 278 |
| 2017-05-31 | 273 | 274 | 268 | 273 | 35,000 | 273 |
| 2017-05-30 | 270 | 271 | 264 | 265 | 21,000 | 265 |
| 2017-05-29 | 274 | 274 | 271 | 271 | 10,000 | 271 |
| 2017-05-26 | 278 | 278 | 274 | 274 | 16,000 | 274 |
| 2017-05-25 | 279 | 283 | 279 | 283 | 58,000 | 283 |
| 2017-05-24 | 276 | 279 | 274 | 277 | 75,000 | 277 |
| 2017-05-23 | 268 | 274 | 267 | 274 | 80,000 | 274 |
| 2017-05-22 | 256 | 268 | 256 | 263 | 66,000 | 263 |
| 2017-05-19 | 250 | 258 | 250 | 255 | 37,000 | 255 |
| 2017-05-18 | 251 | 251 | 247 | 248 | 46,000 | 248 |
| 2017-05-17 | 258 | 264 | 257 | 259 | 60,000 | 259 |
| 2017-05-16 | 254 | 264 | 245 | 257 | 351,000 | 257 |
| 2017-05-15 | 263 | 265 | 246 | 255 | 128,000 | 255 |
| 2017-05-12 | 266 | 270 | 261 | 261 | 64,000 | 261 |
| 2017-05-11 | 253 | 275 | 252 | 274 | 212,000 | 274 |
| 2017-05-10 | 261 | 261 | 243 | 243 | 48,000 | 243 |
| 2017-05-09 | 266 | 266 | 261 | 265 | 25,000 | 265 |
| 2017-05-08 | 264 | 265 | 256 | 265 | 31,000 | 265 |
| 2017-05-02 | 265 | 268 | 256 | 261 | 44,000 | 261 |
| 2017-05-01 | 256 | 264 | 250 | 264 | 120,000 | 264 |
| 2017-04-28 | 250 | 257 | 248 | 256 | 57,000 | 256 |
| 2017-04-27 | 251 | 253 | 247 | 248 | 41,000 | 248 |
| 2017-04-26 | 250 | 259 | 242 | 251 | 215,000 | 251 |
| 2017-04-25 | 227 | 245 | 225 | 245 | 52,000 | 245 |
| 2017-04-24 | 229 | 229 | 225 | 225 | 8,000 | 225 |
| 2017-04-21 | 225 | 230 | 221 | 227 | 26,000 | 227 |
| 2017-04-20 | 224 | 231 | 223 | 229 | 31,000 | 229 |
| 2017-04-19 | 224 | 228 | 220 | 224 | 63,000 | 224 |
| 2017-04-18 | 219 | 226 | 219 | 226 | 47,000 | 226 |
| 2017-04-17 | 209 | 220 | 209 | 219 | 41,000 | 219 |
| 2017-04-14 | 222 | 222 | 211 | 212 | 58,000 | 212 |
| 2017-04-13 | 208 | 224 | 208 | 224 | 43,000 | 224 |
| 2017-04-12 | 217 | 217 | 207 | 211 | 69,000 | 211 |
| 2017-04-11 | 226 | 226 | 220 | 222 | 26,000 | 222 |
| 2017-04-10 | 218 | 227 | 216 | 226 | 40,000 | 226 |
| 2017-04-07 | 210 | 218 | 209 | 218 | 51,000 | 218 |
| 2017-04-06 | 212 | 214 | 203 | 207 | 148,000 | 207 |
| 2017-04-05 | 221 | 223 | 217 | 218 | 23,000 | 218 |
| 2017-04-04 | 233 | 233 | 218 | 219 | 102,000 | 219 |
| 2017-04-03 | 233 | 236 | 231 | 234 | 74,000 | 234 |
| 2017-03-31 | 246 | 246 | 240 | 240 | 29,000 | 240 |
| 2017-03-30 | 247 | 253 | 243 | 243 | 65,000 | 243 |
| 2017-03-29 | 240 | 245 | 240 | 245 | 21,000 | 245 |
| 2017-03-28 | 242 | 242 | 238 | 238 | 26,000 | 238 |
| 2017-03-27 | 243 | 245 | 239 | 241 | 47,000 | 241 |
| 2017-03-24 | 242 | 243 | 241 | 241 | 18,000 | 241 |
| 2017-03-23 | 240 | 243 | 238 | 242 | 28,000 | 242 |
| 2017-03-22 | 237 | 243 | 237 | 238 | 58,000 | 238 |
| 2017-03-21 | 241 | 249 | 237 | 245 | 82,000 | 245 |
| 2017-03-17 | 245 | 245 | 239 | 241 | 46,000 | 241 |
| 2017-03-16 | 240 | 245 | 239 | 245 | 21,000 | 245 |
| 2017-03-15 | 239 | 241 | 236 | 241 | 59,000 | 241 |
| 2017-03-14 | 235 | 236 | 233 | 236 | 21,000 | 236 |
| 2017-03-13 | 238 | 239 | 236 | 236 | 20,000 | 236 |
| 2017-03-10 | 243 | 243 | 238 | 238 | 26,000 | 238 |
| 2017-03-09 | 247 | 247 | 238 | 238 | 56,000 | 238 |
| 2017-03-08 | 253 | 253 | 243 | 243 | 63,000 | 243 |
| 2017-03-07 | 249 | 257 | 249 | 253 | 104,000 | 253 |
| 2017-03-06 | 249 | 249 | 243 | 247 | 36,000 | 247 |
| 2017-03-03 | 248 | 255 | 244 | 248 | 115,000 | 248 |
| 2017-03-02 | 240 | 248 | 234 | 248 | 115,000 | 248 |
| 2017-03-01 | 234 | 240 | 233 | 236 | 53,000 | 236 |
| 2017-02-28 | 239 | 242 | 233 | 236 | 49,000 | 236 |
| 2017-02-27 | 235 | 244 | 233 | 239 | 156,000 | 239 |
| 2017-02-24 | 235 | 238 | 232 | 233 | 168,000 | 233 |
| 2017-02-23 | 260 | 260 | 236 | 247 | 517,000 | 247 |
| 2017-02-22 | 211 | 286 | 209 | 265 | 525,000 | 265 |
| 2017-02-21 | 204 | 215 | 204 | 212 | 77,000 | 212 |
| 2017-02-20 | 205 | 205 | 200 | 204 | 33,000 | 204 |
| 2017-02-17 | 202 | 208 | 197 | 205 | 129,000 | 205 |
| 2017-02-16 | 206 | 206 | 203 | 204 | 50,000 | 204 |
| 2017-02-15 | 208 | 209 | 205 | 207 | 38,000 | 207 |
| 2017-02-14 | 209 | 212 | 206 | 209 | 129,000 | 209 |
| 2017-02-13 | 210 | 216 | 204 | 210 | 326,000 | 210 |
| 2017-02-10 | 198 | 207 | 198 | 202 | 233,000 | 202 |
| 2017-02-09 | 196 | 197 | 194 | 195 | 50,000 | 195 |
| 2017-02-08 | 193 | 195 | 193 | 194 | 14,000 | 194 |
| 2017-02-07 | 190 | 191 | 187 | 191 | 20,000 | 191 |
| 2017-02-06 | 194 | 195 | 191 | 191 | 23,000 | 191 |
| 2017-02-03 | 200 | 200 | 193 | 193 | 50,000 | 193 |
| 2017-02-02 | 201 | 203 | 199 | 200 | 49,000 | 200 |
| 2017-02-01 | 199 | 203 | 195 | 200 | 103,000 | 200 |
| 2017-01-31 | 199 | 206 | 197 | 197 | 363,000 | 197 |
| 2017-01-30 | 187 | 197 | 187 | 197 | 89,000 | 197 |
| 2017-01-27 | 185 | 189 | 185 | 189 | 53,000 | 189 |
| 2017-01-26 | 185 | 188 | 184 | 187 | 17,000 | 187 |
| 2017-01-25 | 184 | 186 | 182 | 185 | 27,000 | 185 |
| 2017-01-24 | 176 | 185 | 176 | 185 | 58,000 | 185 |
| 2017-01-23 | 181 | 181 | 177 | 178 | 33,000 | 178 |
| 2017-01-20 | 177 | 178 | 176 | 177 | 13,000 | 177 |
| 2017-01-19 | 174 | 181 | 174 | 176 | 20,000 | 176 |
| 2017-01-18 | 174 | 175 | 172 | 173 | 26,000 | 173 |
| 2017-01-17 | 181 | 181 | 174 | 174 | 58,000 | 174 |
| 2017-01-16 | 183 | 183 | 180 | 181 | 4,000 | 181 |
| 2017-01-13 | 179 | 183 | 179 | 181 | 19,000 | 181 |
| 2017-01-12 | 184 | 184 | 179 | 181 | 43,000 | 181 |
| 2017-01-11 | 187 | 187 | 185 | 185 | 63,000 | 185 |
| 2017-01-10 | 191 | 191 | 185 | 187 | 45,000 | 187 |
| 2017-01-06 | 188 | 192 | 183 | 189 | 214,000 | 189 |
| 2017-01-05 | 180 | 200 | 179 | 188 | 536,000 | 188 |
| 2017-01-04 | 173 | 175 | 171 | 175 | 48,000 | 175 |
分割・併合履歴 ： なし
