6776 天昇電気工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	356	359	351	356	19,700	356
2021-12-29	349	365	349	353	61,100	353
2021-12-28	351	356	339	343	119,600	343
2021-12-27	358	359	352	353	40,200	353
2021-12-24	373	373	362	362	30,900	362
2021-12-23	368	368	362	367	33,300	367
2021-12-22	363	371	363	368	28,600	368
2021-12-21	367	370	361	362	41,300	362
2021-12-20	379	379	362	362	58,900	362
2021-12-17	388	388	367	382	74,400	382
2021-12-16	393	393	384	387	22,100	387
2021-12-15	387	395	381	385	46,100	385
2021-12-14	396	419	390	391	119,800	391
2021-12-13	393	399	385	388	26,600	388
2021-12-10	405	408	392	393	35,800	393
2021-12-09	401	410	393	407	56,800	407
2021-12-08	380	417	380	403	277,800	403
2021-12-07	375	379	372	374	30,900	374
2021-12-06	368	373	366	372	30,900	372
2021-12-03	367	378	364	374	36,100	374
2021-12-02	365	374	365	365	29,700	365
2021-12-01	370	380	368	372	34,700	372
2021-11-30	385	393	371	371	81,200	371
2021-11-29	382	402	374	381	86,900	381
2021-11-26	380	405	380	390	149,800	390
2021-11-25	395	397	380	381	157,800	381
2021-11-24	415	422	396	401	458,600	401
2021-11-22	388	448	387	448	1,302,100	448
2021-11-19	375	378	364	368	20,100	368
2021-11-18	381	381	375	375	16,300	375
2021-11-17	386	387	380	380	16,300	380
2021-11-16	387	389	385	385	11,500	385
2021-11-15	386	390	381	387	48,300	387
2021-11-12	386	396	386	396	29,400	396
2021-11-11	389	392	385	385	15,800	385
2021-11-10	387	394	387	390	18,300	390
2021-11-09	391	393	387	387	16,200	387
2021-11-08	396	396	389	389	14,000	389
2021-11-05	396	397	391	395	19,500	395
2021-11-04	400	403	392	394	16,400	394
2021-11-02	404	405	398	398	15,200	398
2021-11-01	404	409	402	405	9,500	405
2021-10-29	404	404	396	403	13,200	403
2021-10-28	400	404	397	403	14,200	403
2021-10-27	406	409	405	405	7,300	405
2021-10-26	400	412	399	409	26,800	409
2021-10-25	396	399	392	399	11,300	399
2021-10-22	397	401	391	394	21,000	394
2021-10-21	413	414	401	401	38,500	401
2021-10-20	395	421	395	417	146,100	417
2021-10-19	387	394	387	392	18,800	392
2021-10-18	390	391	385	385	15,300	385
2021-10-15	392	392	385	389	20,000	389
2021-10-14	383	389	383	389	24,600	389
2021-10-13	393	393	385	386	17,300	386
2021-10-12	391	397	390	394	24,700	394
2021-10-11	390	398	390	394	13,500	394
2021-10-08	390	398	390	391	13,200	391
2021-10-07	392	394	386	390	16,200	390
2021-10-06	394	395	385	386	22,100	386
2021-10-05	390	394	386	388	28,100	388
2021-10-04	404	404	393	393	29,600	393
2021-10-01	400	403	395	400	38,300	400
2021-09-30	403	406	400	400	16,200	400
2021-09-29	400	410	398	403	47,400	403
2021-09-28	410	412	405	407	13,800	407
2021-09-27	414	418	407	410	38,200	410
2021-09-24	417	420	410	414	25,100	414
2021-09-22	408	411	402	403	47,900	403
2021-09-21	399	415	395	410	29,100	410
2021-09-17	409	418	409	415	24,300	415
2021-09-16	424	424	409	412	27,000	412
2021-09-15	425	427	416	424	37,700	424
2021-09-14	425	433	424	427	37,000	427
2021-09-13	432	432	419	427	32,500	427
2021-09-10	428	435	426	433	20,300	433
2021-09-09	428	436	425	428	20,300	428
2021-09-08	427	431	425	428	14,600	428
2021-09-07	441	441	427	427	16,200	427
2021-09-06	430	445	424	437	57,000	437
2021-09-03	420	430	420	426	19,100	426
2021-09-02	429	434	423	423	36,100	423
2021-09-01	427	434	424	429	33,400	429
2021-08-31	427	431	424	425	22,800	425
2021-08-30	416	426	416	426	22,500	426
2021-08-27	419	426	415	420	19,400	420
2021-08-26	414	425	414	421	29,900	421
2021-08-25	427	428	409	410	44,900	410
2021-08-24	422	430	411	421	103,500	421
2021-08-23	393	399	383	397	48,000	397
2021-08-20	411	416	387	393	97,900	393
2021-08-19	421	426	415	417	27,900	417
2021-08-18	404	424	404	421	44,000	421
2021-08-17	422	424	406	410	58,200	410
2021-08-16	440	440	420	424	49,000	424
2021-08-13	446	446	433	440	41,300	440
2021-08-12	435	447	433	446	46,500	446
2021-08-11	440	444	430	437	66,900	437
2021-08-10	441	448	430	442	97,700	442
2021-08-06	440	463	435	462	103,800	462
2021-08-05	442	449	439	441	57,400	441
2021-08-04	451	454	446	446	44,400	446
2021-08-03	454	459	440	451	80,600	451
2021-08-02	454	465	450	451	80,400	451
2021-07-30	468	472	455	457	70,800	457
2021-07-29	463	474	463	473	19,900	473
2021-07-28	470	475	463	465	39,500	465
2021-07-27	475	478	471	475	24,700	475
2021-07-26	477	482	474	475	30,000	475
2021-07-21	475	481	471	475	22,300	475
2021-07-20	472	478	469	471	33,900	471
2021-07-19	484	484	474	482	35,900	482
2021-07-16	491	498	486	489	35,200	489
2021-07-15	504	504	492	494	41,000	494
2021-07-14	512	516	506	506	42,400	506
2021-07-13	497	516	495	512	118,100	512
2021-07-12	489	500	488	497	59,600	497
2021-07-09	476	490	468	486	48,400	486
2021-07-08	485	490	482	484	48,200	484
2021-07-07	488	491	485	488	47,300	488
2021-07-06	495	499	489	493	40,800	493
2021-07-05	503	503	495	496	36,700	496
2021-07-02	491	507	486	494	107,500	494
2021-07-01	492	496	486	487	62,500	487
2021-06-30	492	500	488	491	51,400	491
2021-06-29	484	503	480	494	99,300	494
2021-06-28	475	494	475	490	59,100	490
2021-06-25	476	477	471	477	20,600	477
2021-06-24	472	478	467	472	25,400	472
2021-06-23	477	481	467	473	66,900	473
2021-06-22	471	484	471	476	38,000	476
2021-06-21	468	470	462	467	52,700	467
2021-06-18	493	493	478	479	48,900	479
2021-06-17	495	495	483	489	44,500	489
2021-06-16	490	499	488	495	78,600	495
2021-06-15	478	493	477	490	95,200	490
2021-06-14	497	498	480	483	120,600	483
2021-06-11	508	508	496	497	74,300	497
2021-06-10	510	520	501	504	93,400	504
2021-06-09	505	512	502	507	78,500	507
2021-06-08	509	518	503	508	105,600	508
2021-06-07	507	538	501	520	701,200	520
2021-06-04	488	497	485	493	69,600	493
2021-06-03	486	491	481	488	39,500	488
2021-06-02	475	489	472	481	60,700	481
2021-06-01	481	485	469	475	94,800	475
2021-05-31	484	489	476	482	69,500	482
2021-05-28	493	496	486	486	83,400	486
2021-05-27	495	499	486	493	78,600	493
2021-05-26	500	502	494	497	85,400	497
2021-05-25	514	515	498	498	217,500	498
2021-05-24	520	575	501	509	1,547,400	509
2021-05-21	503	515	492	508	182,700	508
2021-05-20	502	521	500	503	367,200	503
2021-05-19	474	495	472	486	81,700	486
2021-05-18	438	489	438	479	269,500	479
2021-05-17	450	455	425	437	178,000	437
2021-05-14	463	482	455	473	97,800	473
2021-05-13	456	467	440	452	145,400	452
2021-05-12	490	492	464	468	227,400	468
2021-05-11	495	495	488	493	86,300	493
2021-05-10	500	501	493	495	58,900	495
2021-05-07	493	508	487	502	100,300	502
2021-05-06	493	500	490	493	60,700	493
2021-04-30	495	500	490	491	96,500	491
2021-04-28	493	507	490	492	191,400	492
2021-04-27	527	542	492	492	1,073,100	492
2021-04-26	489	524	485	513	274,200	513
2021-04-23	490	501	490	490	35,200	490
2021-04-22	490	498	490	497	46,700	497
2021-04-21	499	501	484	485	194,200	485
2021-04-20	505	507	500	503	77,200	503
2021-04-19	519	530	505	507	220,000	507
2021-04-16	510	520	506	510	112,100	510
2021-04-15	505	510	492	505	205,100	505
2021-04-14	512	519	500	512	264,100	512
2021-04-13	488	565	486	514	2,643,900	514
2021-04-12	502	505	482	485	124,200	485
2021-04-09	508	512	496	506	132,100	506
2021-04-08	521	525	508	508	53,000	508
2021-04-07	513	525	506	521	92,000	521
2021-04-06	523	527	513	513	80,400	513
2021-04-05	523	529	519	526	60,400	526
2021-04-02	532	536	517	518	143,900	518
2021-04-01	546	548	529	531	132,400	531
2021-03-31	543	546	535	542	75,600	542
2021-03-30	533	550	533	542	84,200	542
2021-03-29	545	553	532	532	80,800	532
2021-03-26	540	547	532	545	71,300	545
2021-03-25	544	547	531	536	45,100	536
2021-03-24	539	552	522	550	155,700	550
2021-03-23	546	552	542	546	68,400	546
2021-03-22	550	554	540	546	78,600	546
2021-03-19	542	554	538	550	140,100	550
2021-03-18	545	554	535	550	124,000	550
2021-03-17	543	548	534	541	82,800	541
2021-03-16	538	544	531	541	86,800	541
2021-03-15	549	560	533	541	133,200	541
2021-03-12	535	553	535	545	83,200	545
2021-03-11	524	542	524	541	94,500	541
2021-03-10	542	550	527	529	268,600	529
2021-03-09	527	556	520	548	264,600	548
2021-03-08	532	547	523	527	132,100	527
2021-03-05	523	551	509	539	314,800	539
2021-03-04	552	552	516	523	261,400	523
2021-03-03	559	568	549	555	125,100	555
2021-03-02	563	571	541	550	327,500	550
2021-03-01	578	588	566	572	140,200	572
2021-02-26	574	597	568	577	220,100	577
2021-02-25	585	605	580	584	220,300	584
2021-02-24	611	619	571	573	317,000	573
2021-02-22	596	611	585	604	194,200	604
2021-02-19	595	603	578	590	523,100	590
2021-02-18	637	639	601	602	529,100	602
2021-02-17	642	678	641	643	703,500	643
2021-02-16	614	670	604	646	1,010,200	646
2021-02-15	644	659	622	623	688,500	623
2021-02-12	672	673	645	660	479,000	660
2021-02-10	682	688	667	681	486,000	681
2021-02-09	711	719	675	675	783,100	675
2021-02-08	708	723	696	708	649,700	708
2021-02-05	718	751	703	711	1,828,300	711
2021-02-04	698	770	688	721	3,201,500	721
2021-02-03	679	689	672	678	569,300	678
2021-02-02	680	699	675	684	764,000	684
2021-02-01	689	714	664	688	1,352,800	688
2021-01-29	677	697	634	659	1,841,300	659
2021-01-28	704	775	675	675	4,563,000	675
2021-01-27	698	710	675	675	937,900	675
2021-01-26	670	720	658	693	2,040,200	693
2021-01-25	639	673	632	669	1,078,200	669
2021-01-22	625	640	621	640	494,800	640
2021-01-21	657	667	625	628	1,481,800	628
2021-01-20	725	742	648	650	5,791,800	650
2021-01-19	683	683	681	683	464,100	683
2021-01-18	587	613	575	583	642,200	583
2021-01-15	609	630	556	595	1,841,400	595
2021-01-14	640	653	610	613	1,091,900	613
2021-01-13	629	667	625	639	1,270,300	639
2021-01-12	663	693	625	631	2,395,600	631
2021-01-08	735	770	716	716	3,732,900	716
2021-01-07	742	765	699	730	4,624,200	730
2021-01-06	714	724	667	712	3,652,800	712
2021-01-05	718	755	655	676	7,304,300	676
2021-01-04	585	655	552	655	2,918,000	655

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30