6776 天昇電気工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	302	306	301	305	19,900	305
2022-12-29	299	301	298	301	6,500	301
2022-12-28	301	302	298	299	15,500	299
2022-12-27	301	303	300	301	31,400	301
2022-12-26	305	306	298	300	19,900	300
2022-12-23	308	308	301	302	8,000	302
2022-12-22	308	310	301	305	19,400	305
2022-12-21	303	313	302	308	16,700	308
2022-12-20	315	319	304	308	37,100	308
2022-12-19	324	324	310	317	14,400	317
2022-12-16	322	324	320	322	9,100	322
2022-12-15	322	323	317	321	18,900	321
2022-12-14	325	328	321	321	17,100	321
2022-12-13	328	330	327	327	19,000	327
2022-12-12	330	330	321	327	13,300	327
2022-12-09	327	332	327	330	9,100	330
2022-12-08	323	333	320	333	32,600	333
2022-12-07	323	323	322	323	4,000	323
2022-12-06	325	326	323	323	4,700	323
2022-12-05	326	329	326	328	6,400	328
2022-12-02	330	330	325	325	17,700	325
2022-12-01	334	335	331	333	4,000	333
2022-11-30	334	334	329	333	12,100	333
2022-11-29	333	333	328	333	14,200	333
2022-11-28	336	339	331	336	9,700	336
2022-11-25	339	340	334	340	15,600	340
2022-11-24	335	340	334	340	14,400	340
2022-11-22	330	338	329	334	29,800	334
2022-11-21	332	334	328	330	11,400	330
2022-11-18	321	334	320	328	35,000	328
2022-11-17	322	324	320	321	9,300	321
2022-11-16	319	321	318	321	16,400	321
2022-11-15	325	327	320	321	34,800	321
2022-11-14	328	329	317	318	29,100	318
2022-11-11	326	330	325	329	29,300	329
2022-11-10	327	328	324	327	3,600	327
2022-11-09	325	327	323	327	4,100	327
2022-11-08	322	328	322	326	9,300	326
2022-11-07	318	336	317	322	19,400	322
2022-11-04	319	320	319	319	5,800	319
2022-11-02	319	320	318	319	9,800	319
2022-11-01	320	320	318	320	9,600	320
2022-10-31	321	321	318	319	14,700	319
2022-10-28	323	324	320	321	7,900	321
2022-10-27	325	328	322	323	10,400	323
2022-10-26	323	330	321	324	12,400	324
2022-10-25	329	329	318	323	16,600	323
2022-10-24	325	327	323	324	5,800	324
2022-10-21	326	328	322	323	10,500	323
2022-10-20	327	330	327	328	2,900	328
2022-10-19	330	330	327	330	2,800	330
2022-10-18	331	334	330	331	2,500	331
2022-10-17	333	333	324	331	3,600	331
2022-10-14	326	334	326	333	4,800	333
2022-10-13	325	329	324	325	3,300	325
2022-10-12	325	327	325	325	1,300	325
2022-10-11	332	334	329	329	2,200	329
2022-10-07	332	334	329	332	1,500	332
2022-10-06	331	337	329	332	7,200	332
2022-10-05	337	339	324	334	10,300	334
2022-10-04	325	341	323	337	26,300	337
2022-10-03	320	328	317	328	10,200	328
2022-09-30	326	326	321	321	3,300	321
2022-09-29	331	331	326	327	1,700	327
2022-09-28	332	332	322	326	17,200	326
2022-09-27	331	332	330	331	3,300	331
2022-09-26	333	334	331	331	7,300	331
2022-09-22	333	336	332	333	9,500	333
2022-09-21	332	335	332	333	4,600	333
2022-09-20	334	337	332	332	8,200	332
2022-09-16	339	339	332	334	13,400	334
2022-09-15	338	342	332	340	25,700	340
2022-09-14	335	346	330	333	32,700	333
2022-09-13	345	345	341	345	13,200	345
2022-09-12	345	350	344	345	11,900	345
2022-09-09	345	345	340	343	4,300	343
2022-09-08	339	345	339	345	12,800	345
2022-09-07	344	344	336	339	27,800	339
2022-09-06	342	346	341	341	3,900	341
2022-09-05	345	348	342	342	4,800	342
2022-09-02	356	357	341	341	23,200	341
2022-09-01	362	366	354	354	24,200	354
2022-08-31	363	365	360	362	9,700	362
2022-08-30	367	367	360	363	9,700	363
2022-08-29	357	369	356	365	21,500	365
2022-08-26	369	372	358	361	57,900	361
2022-08-25	368	373	367	369	26,700	369
2022-08-24	369	372	365	368	37,100	368
2022-08-23	359	375	355	370	93,100	370
2022-08-22	350	360	350	360	30,300	360
2022-08-19	356	362	350	350	33,500	350
2022-08-18	354	356	348	355	15,500	355
2022-08-17	345	354	344	354	34,500	354
2022-08-16	344	344	340	342	23,100	342
2022-08-15	347	350	342	345	22,800	345
2022-08-12	350	359	339	345	44,100	345
2022-08-10	358	360	351	351	30,300	351
2022-08-09	351	355	347	355	33,800	355
2022-08-08	359	360	346	351	41,400	351
2022-08-05	335	352	331	352	49,700	352
2022-08-04	335	356	328	335	110,200	335
2022-08-03	336	336	331	331	16,100	331
2022-08-02	340	343	336	336	18,200	336
2022-08-01	337	340	334	337	17,700	337
2022-07-29	335	336	327	336	49,000	336
2022-07-28	340	345	330	335	61,800	335
2022-07-27	355	365	340	345	309,700	345
2022-07-26	320	389	316	363	1,017,400	363
2022-07-25	323	323	317	320	15,900	320
2022-07-22	315	320	315	317	9,700	317
2022-07-21	315	320	313	317	21,200	317
2022-07-20	315	316	311	314	8,500	314
2022-07-19	315	315	309	311	9,800	311
2022-07-15	314	316	311	313	6,700	313
2022-07-14	318	318	316	318	8,600	318
2022-07-13	315	318	313	318	6,700	318
2022-07-12	312	316	312	313	5,000	313
2022-07-11	311	314	311	312	6,200	312
2022-07-08	310	313	309	310	6,900	310
2022-07-07	310	311	308	310	2,800	310
2022-07-06	312	312	307	311	9,800	311
2022-07-05	310	312	308	312	7,400	312
2022-07-04	311	313	307	307	7,600	307
2022-07-01	310	314	307	311	9,400	311
2022-06-30	312	312	308	308	7,000	308
2022-06-29	310	310	309	309	5,400	309
2022-06-28	308	313	308	310	4,800	310
2022-06-27	311	311	295	311	22,100	311
2022-06-24	314	314	309	311	14,100	311
2022-06-23	309	312	308	309	7,400	309
2022-06-22	315	315	309	309	4,100	309
2022-06-21	306	314	306	313	6,500	313
2022-06-20	307	310	306	309	7,200	309
2022-06-17	308	313	307	309	17,700	309
2022-06-16	323	323	314	314	9,400	314
2022-06-15	325	325	314	314	25,800	314
2022-06-14	329	329	324	327	18,900	327
2022-06-13	327	330	326	327	11,800	327
2022-06-10	335	335	326	331	19,000	331
2022-06-09	333	346	333	338	36,300	338
2022-06-08	328	337	327	337	48,000	337
2022-06-07	328	330	326	327	8,300	327
2022-06-06	328	331	327	331	10,200	331
2022-06-03	327	330	327	330	11,100	330
2022-06-02	329	330	326	326	7,200	326
2022-06-01	330	334	328	329	14,400	329
2022-05-31	322	331	321	330	25,900	330
2022-05-30	325	325	320	322	13,800	322
2022-05-27	324	326	320	320	8,200	320
2022-05-26	319	325	319	321	8,500	321
2022-05-25	316	326	307	317	33,500	317
2022-05-24	311	312	309	312	6,500	312
2022-05-23	308	313	306	312	16,300	312
2022-05-20	306	312	306	307	7,800	307
2022-05-19	306	312	306	310	3,700	310
2022-05-18	310	314	309	313	1,900	313
2022-05-17	315	315	306	309	8,900	309
2022-05-16	320	322	313	313	27,100	313
2022-05-13	311	312	305	305	13,200	305
2022-05-12	307	313	306	306	11,800	306
2022-05-11	307	310	307	309	6,300	309
2022-05-10	310	312	307	309	6,500	309
2022-05-09	316	316	310	311	5,700	311
2022-05-06	315	320	310	320	5,400	320
2022-05-02	316	317	315	315	5,500	315
2022-04-28	316	320	316	320	3,800	320
2022-04-27	313	320	313	315	3,200	315
2022-04-26	316	321	313	313	3,100	313
2022-04-25	326	326	314	315	7,500	315
2022-04-22	322	322	317	321	6,300	321
2022-04-21	323	325	321	322	7,400	322
2022-04-20	335	335	320	322	8,300	322
2022-04-19	320	324	320	322	7,500	322
2022-04-18	322	325	321	323	3,600	323
2022-04-15	332	332	323	324	4,700	324
2022-04-14	326	330	325	330	7,500	330
2022-04-13	328	328	324	326	3,400	326
2022-04-12	326	327	320	327	5,700	327
2022-04-11	327	327	322	323	7,800	323
2022-04-08	332	332	326	327	2,000	327
2022-04-07	333	333	327	328	9,800	328
2022-04-06	340	340	336	336	8,600	336
2022-04-05	347	347	338	345	28,100	345
2022-04-04	344	350	342	347	29,700	347
2022-04-01	337	344	336	344	10,000	344
2022-03-31	336	340	334	340	9,700	340
2022-03-30	335	339	331	333	7,300	333
2022-03-29	339	339	334	339	4,100	339
2022-03-28	336	338	336	338	6,200	338
2022-03-25	344	344	335	336	7,800	336
2022-03-24	341	341	332	339	7,900	339
2022-03-23	329	342	328	342	25,800	342
2022-03-22	343	343	329	329	15,300	329
2022-03-18	327	332	321	326	22,400	326
2022-03-17	320	324	318	321	8,200	321
2022-03-16	316	318	310	318	9,600	318
2022-03-15	319	323	309	310	14,300	310
2022-03-14	304	315	304	315	8,700	315
2022-03-11	310	311	304	306	7,500	306
2022-03-10	310	311	306	311	10,200	311
2022-03-09	307	310	300	304	15,000	304
2022-03-08	304	319	303	307	18,600	307
2022-03-07	323	324	311	312	22,900	312
2022-03-04	332	332	312	322	17,500	322
2022-03-03	341	341	333	334	5,600	334
2022-03-02	338	338	331	333	4,700	333
2022-03-01	332	339	332	335	7,500	335
2022-02-28	331	336	325	332	8,000	332
2022-02-25	318	329	315	329	24,000	329
2022-02-24	324	324	311	319	25,300	319
2022-02-22	330	332	323	324	17,500	324
2022-02-21	328	335	328	330	9,600	330
2022-02-18	332	339	330	339	13,700	339
2022-02-17	348	348	340	342	43,600	342
2022-02-16	350	350	336	346	55,200	346
2022-02-15	338	342	328	336	27,100	336
2022-02-14	336	336	331	331	9,100	331
2022-02-10	333	335	331	332	6,500	332
2022-02-09	328	330	325	330	11,600	330
2022-02-08	329	329	326	328	4,800	328
2022-02-07	328	329	326	329	4,000	329
2022-02-04	320	332	320	330	10,600	330
2022-02-03	328	330	321	323	21,700	323
2022-02-02	322	347	322	336	107,200	336
2022-02-01	316	322	316	320	14,500	320
2022-01-31	310	318	309	314	17,500	314
2022-01-28	311	318	307	308	31,700	308
2022-01-27	332	335	312	314	52,700	314
2022-01-26	333	336	331	334	13,300	334
2022-01-25	342	342	331	334	26,000	334
2022-01-24	335	342	335	342	14,800	342
2022-01-21	343	344	340	342	36,400	342
2022-01-20	342	346	342	343	26,100	343
2022-01-19	344	349	342	343	38,400	343
2022-01-18	347	350	343	350	34,600	350
2022-01-17	375	399	342	347	302,300	347
2022-01-14	347	347	342	343	22,100	343
2022-01-13	347	353	347	349	13,900	349
2022-01-12	347	352	346	349	13,900	349
2022-01-11	348	349	343	347	21,000	347
2022-01-07	350	352	341	346	29,000	346
2022-01-06	356	356	345	346	26,800	346
2022-01-05	367	367	358	358	31,900	358
2022-01-04	356	368	356	367	24,100	367

分割・併合履歴：なし