都築電気(8157)の株価時系列情報
都築電気(8157)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 825 | 825 | 825 | 825 | 11,000 |
2011/12/29 | 820 | 820 | 820 | 820 | 22,000 |
2011/12/28 | 820 | 820 | 814 | 820 | 25,000 |
2011/12/27 | 820 | 821 | 820 | 820 | 16,000 |
2011/12/26 | 820 | 820 | 820 | 820 | 8,000 |
2011/12/22 | 819 | 822 | 819 | 820 | 15,000 |
2011/12/21 | 820 | 822 | 820 | 822 | 5,000 |
2011/12/20 | 820 | 824 | 820 | 820 | 12,000 |
2011/12/19 | 820 | 820 | 820 | 820 | 3,000 |
2011/12/16 | 820 | 820 | 820 | 820 | 9,000 |
2011/12/15 | 820 | 820 | 820 | 820 | 32,000 |
2011/12/14 | 820 | 820 | 820 | 820 | 3,000 |
2011/12/13 | 815 | 815 | 815 | 815 | 2,000 |
2011/12/12 | 809 | 811 | 800 | 811 | 11,000 |
2011/12/09 | 810 | 810 | 809 | 809 | 14,000 |
2011/12/08 | 820 | 820 | 814 | 814 | 9,000 |
2011/12/07 | 820 | 822 | 820 | 820 | 6,000 |
2011/12/06 | 810 | 824 | 809 | 824 | 9,000 |
2011/12/05 | 810 | 816 | 810 | 816 | 6,000 |
2011/12/02 | 805 | 825 | 805 | 810 | 35,000 |
2011/12/01 | 795 | 805 | 790 | 805 | 15,000 |
2011/11/30 | 795 | 795 | 773 | 773 | 6,000 |
2011/11/29 | 773 | 780 | 773 | 780 | 2,000 |
2011/11/28 | 770 | 772 | 770 | 772 | 6,000 |
2011/11/25 | 772 | 772 | 772 | 772 | 21,000 |
2011/11/24 | 747 | 751 | 747 | 750 | 6,000 |
2011/11/22 | 744 | 744 | 741 | 741 | 8,000 |
2011/11/21 | 744 | 745 | 743 | 743 | 6,000 |
2011/11/18 | 747 | 747 | 747 | 747 | 3,000 |
2011/11/17 | 0 | 0 | 0 | 747 | 0 |
2011/11/16 | 747 | 747 | 747 | 747 | 2,000 |
2011/11/15 | 741 | 741 | 741 | 741 | 4,000 |
2011/11/14 | 747 | 747 | 747 | 747 | 1,000 |
2011/11/11 | 740 | 740 | 740 | 740 | 56,000 |
2011/11/10 | 740 | 740 | 740 | 740 | 6,000 |
2011/11/09 | 740 | 740 | 740 | 740 | 3,000 |
2011/11/08 | 740 | 740 | 740 | 740 | 1,000 |
2011/11/07 | 740 | 740 | 740 | 740 | 7,000 |
2011/11/04 | 740 | 740 | 740 | 740 | 3,000 |
2011/11/02 | 741 | 741 | 740 | 740 | 7,000 |
2011/11/01 | 749 | 749 | 743 | 743 | 2,000 |
2011/10/31 | 743 | 743 | 743 | 743 | 1,000 |
2011/10/28 | 745 | 747 | 743 | 743 | 6,000 |
2011/10/27 | 741 | 748 | 740 | 748 | 5,000 |
2011/10/26 | 742 | 744 | 740 | 744 | 7,000 |
2011/10/25 | 746 | 746 | 742 | 742 | 3,000 |
2011/10/24 | 756 | 756 | 745 | 745 | 2,000 |
2011/10/21 | 743 | 756 | 741 | 756 | 3,000 |
2011/10/20 | 0 | 0 | 0 | 743 | 0 |
2011/10/19 | 0 | 0 | 0 | 743 | 0 |
2011/10/18 | 755 | 755 | 743 | 743 | 3,000 |
2011/10/17 | 735 | 755 | 735 | 755 | 6,000 |
2011/10/14 | 735 | 735 | 735 | 735 | 2,000 |
2011/10/13 | 0 | 0 | 0 | 730 | 0 |
2011/10/12 | 0 | 0 | 0 | 730 | 0 |
2011/10/11 | 730 | 730 | 730 | 730 | 10,000 |
2011/10/07 | 745 | 745 | 745 | 745 | 1,000 |
2011/10/06 | 731 | 746 | 731 | 746 | 7,000 |
2011/10/05 | 740 | 740 | 737 | 737 | 2,000 |
2011/10/04 | 743 | 743 | 735 | 735 | 4,000 |
2011/10/03 | 0 | 0 | 0 | 758 | 0 |
2011/09/30 | 758 | 758 | 758 | 758 | 1,000 |
2011/09/29 | 737 | 737 | 737 | 737 | 1,000 |
2011/09/28 | 737 | 737 | 737 | 737 | 2,000 |
2011/09/27 | 754 | 754 | 740 | 740 | 3,000 |
2011/09/26 | 0 | 0 | 0 | 761 | 0 |
2011/09/22 | 776 | 776 | 761 | 761 | 2,000 |
2011/09/21 | 0 | 0 | 0 | 770 | 0 |
2011/09/20 | 0 | 0 | 0 | 770 | 0 |
2011/09/16 | 739 | 770 | 739 | 770 | 7,000 |
2011/09/15 | 735 | 739 | 735 | 739 | 2,000 |
2011/09/14 | 735 | 735 | 735 | 735 | 4,000 |
2011/09/13 | 735 | 735 | 735 | 735 | 2,000 |
2011/09/12 | 732 | 740 | 732 | 735 | 14,000 |
2011/09/09 | 735 | 735 | 735 | 735 | 3,000 |
2011/09/08 | 735 | 735 | 735 | 735 | 6,000 |
2011/09/07 | 735 | 735 | 735 | 735 | 8,000 |
2011/09/06 | 735 | 735 | 735 | 735 | 9,000 |
2011/09/05 | 737 | 737 | 735 | 735 | 8,000 |
2011/09/02 | 735 | 740 | 735 | 740 | 5,000 |
2011/09/01 | 750 | 750 | 736 | 736 | 2,000 |
2011/08/31 | 725 | 735 | 725 | 735 | 11,000 |
2011/08/30 | 0 | 0 | 0 | 725 | 0 |
2011/08/29 | 725 | 725 | 725 | 725 | 3,000 |
2011/08/26 | 725 | 730 | 725 | 725 | 15,000 |
2011/08/25 | 724 | 725 | 724 | 725 | 17,000 |
2011/08/24 | 720 | 725 | 720 | 725 | 7,000 |
2011/08/23 | 720 | 720 | 716 | 716 | 5,000 |
2011/08/22 | 732 | 732 | 725 | 725 | 3,000 |
2011/08/19 | 702 | 717 | 702 | 717 | 2,000 |
2011/08/18 | 702 | 702 | 702 | 702 | 1,000 |
2011/08/17 | 711 | 711 | 702 | 702 | 5,000 |
2011/08/16 | 728 | 728 | 711 | 711 | 10,000 |
2011/08/15 | 721 | 728 | 713 | 728 | 7,000 |
2011/08/12 | 720 | 720 | 720 | 720 | 1,000 |
2011/08/11 | 738 | 738 | 738 | 738 | 1,000 |
2011/08/10 | 712 | 712 | 712 | 712 | 1,000 |
2011/08/09 | 728 | 728 | 712 | 712 | 10,000 |
2011/08/08 | 782 | 782 | 728 | 728 | 17,000 |
2011/08/05 | 800 | 800 | 785 | 785 | 45,000 |
2011/08/04 | 800 | 800 | 800 | 800 | 33,000 |
2011/08/03 | 800 | 800 | 800 | 800 | 23,000 |
2011/08/02 | 801 | 801 | 800 | 800 | 51,000 |
2011/08/01 | 801 | 801 | 801 | 801 | 44,000 |
2011/07/29 | 801 | 802 | 801 | 801 | 21,000 |
2011/07/28 | 801 | 803 | 799 | 801 | 16,000 |
2011/07/27 | 801 | 802 | 801 | 801 | 11,000 |
2011/07/26 | 801 | 802 | 801 | 801 | 7,000 |
2011/07/25 | 804 | 805 | 801 | 801 | 7,000 |
2011/07/22 | 803 | 803 | 801 | 801 | 5,000 |
2011/07/21 | 801 | 803 | 801 | 801 | 6,000 |
2011/07/20 | 801 | 803 | 800 | 801 | 12,000 |
2011/07/19 | 801 | 804 | 801 | 801 | 12,000 |
2011/07/15 | 801 | 804 | 801 | 801 | 10,000 |
2011/07/14 | 801 | 801 | 798 | 801 | 20,000 |
2011/07/13 | 801 | 805 | 798 | 805 | 9,000 |
2011/07/12 | 801 | 801 | 798 | 801 | 14,000 |
2011/07/11 | 801 | 803 | 801 | 801 | 18,000 |
2011/07/08 | 800 | 804 | 800 | 801 | 7,000 |
2011/07/07 | 801 | 805 | 801 | 805 | 5,000 |
2011/07/06 | 801 | 801 | 801 | 801 | 15,000 |
2011/07/05 | 801 | 804 | 801 | 804 | 3,000 |
2011/07/04 | 801 | 804 | 801 | 801 | 18,000 |
2011/07/01 | 798 | 809 | 798 | 805 | 38,000 |
2011/06/30 | 798 | 798 | 790 | 798 | 20,000 |
2011/06/29 | 790 | 795 | 790 | 790 | 47,000 |
2011/06/28 | 776 | 799 | 775 | 790 | 63,000 |
2011/06/27 | 784 | 784 | 775 | 781 | 9,000 |
2011/06/24 | 780 | 785 | 780 | 785 | 8,000 |
2011/06/23 | 776 | 780 | 775 | 780 | 9,000 |
2011/06/22 | 800 | 800 | 776 | 776 | 6,000 |
2011/06/21 | 790 | 800 | 775 | 800 | 17,000 |
2011/06/20 | 770 | 781 | 770 | 775 | 26,000 |
2011/06/17 | 760 | 765 | 760 | 765 | 24,000 |
2011/06/16 | 757 | 764 | 757 | 760 | 178,000 |
2011/06/15 | 756 | 760 | 756 | 758 | 31,000 |
2011/06/14 | 760 | 760 | 748 | 758 | 15,000 |
2011/06/13 | 760 | 764 | 760 | 764 | 8,000 |
2011/06/10 | 760 | 760 | 760 | 760 | 1,000 |
2011/06/09 | 757 | 760 | 757 | 760 | 8,000 |
2011/06/08 | 760 | 765 | 760 | 761 | 8,000 |
2011/06/07 | 760 | 760 | 760 | 760 | 7,000 |
2011/06/06 | 750 | 755 | 750 | 755 | 10,000 |
2011/06/03 | 750 | 750 | 749 | 749 | 4,000 |
2011/06/02 | 750 | 750 | 750 | 750 | 5,000 |
2011/06/01 | 750 | 750 | 740 | 740 | 24,000 |
2011/05/31 | 750 | 750 | 747 | 750 | 3,000 |
2011/05/30 | 754 | 754 | 750 | 750 | 12,000 |
2011/05/27 | 750 | 780 | 747 | 780 | 9,000 |
2011/05/26 | 738 | 750 | 732 | 750 | 6,000 |
2011/05/25 | 746 | 750 | 745 | 750 | 8,000 |
2011/05/24 | 745 | 755 | 745 | 746 | 12,000 |
2011/05/23 | 734 | 745 | 730 | 745 | 18,000 |
2011/05/20 | 740 | 740 | 730 | 730 | 7,000 |
2011/05/19 | 732 | 732 | 728 | 728 | 6,000 |
2011/05/18 | 730 | 733 | 730 | 732 | 13,000 |
2011/05/17 | 717 | 730 | 717 | 730 | 14,000 |
2011/05/16 | 729 | 730 | 700 | 715 | 17,000 |
2011/05/13 | 720 | 734 | 720 | 734 | 8,000 |
2011/05/12 | 709 | 730 | 689 | 730 | 15,000 |
2011/05/11 | 710 | 710 | 700 | 700 | 12,000 |
2011/05/10 | 725 | 725 | 705 | 710 | 12,000 |
2011/05/09 | 720 | 735 | 720 | 732 | 26,000 |
2011/05/06 | 720 | 729 | 720 | 729 | 2,000 |
2011/05/02 | 720 | 720 | 720 | 720 | 6,000 |
2011/04/28 | 711 | 720 | 711 | 720 | 14,000 |
2011/04/27 | 704 | 714 | 704 | 714 | 12,000 |
2011/04/26 | 695 | 703 | 687 | 694 | 27,000 |
2011/04/25 | 725 | 725 | 703 | 703 | 12,000 |
2011/04/22 | 718 | 727 | 714 | 723 | 9,000 |
2011/04/21 | 725 | 729 | 722 | 728 | 16,000 |
2011/04/20 | 711 | 729 | 710 | 722 | 18,000 |
2011/04/19 | 720 | 720 | 702 | 711 | 9,000 |
2011/04/18 | 730 | 730 | 705 | 718 | 13,000 |
2011/04/15 | 730 | 731 | 730 | 731 | 5,000 |
2011/04/14 | 730 | 739 | 730 | 739 | 2,000 |
2011/04/13 | 720 | 742 | 720 | 720 | 11,000 |
2011/04/12 | 730 | 742 | 728 | 742 | 22,000 |
2011/04/11 | 747 | 747 | 747 | 747 | 1,000 |
2011/04/08 | 750 | 765 | 750 | 762 | 32,000 |
2011/04/07 | 751 | 751 | 749 | 750 | 10,000 |
2011/04/06 | 750 | 751 | 750 | 751 | 32,000 |
2011/04/05 | 751 | 753 | 748 | 750 | 34,000 |
2011/04/04 | 765 | 772 | 751 | 751 | 25,000 |
2011/04/01 | 755 | 785 | 750 | 780 | 29,000 |
2011/03/31 | 751 | 755 | 750 | 755 | 32,000 |
2011/03/30 | 751 | 757 | 750 | 751 | 22,000 |
2011/03/29 | 810 | 810 | 760 | 766 | 28,000 |
2011/03/28 | 785 | 815 | 785 | 814 | 135,000 |
2011/03/25 | 780 | 785 | 780 | 782 | 36,000 |
2011/03/24 | 777 | 791 | 777 | 787 | 127,000 |
2011/03/23 | 780 | 782 | 777 | 781 | 83,000 |
2011/03/22 | 781 | 793 | 775 | 781 | 61,000 |
2011/03/18 | 781 | 791 | 772 | 790 | 113,000 |
2011/03/17 | 769 | 800 | 767 | 780 | 148,000 |
2011/03/16 | 680 | 780 | 680 | 780 | 319,000 |
2011/03/15 | 660 | 680 | 650 | 680 | 257,000 |
2011/03/14 | 620 | 660 | 618 | 660 | 66,000 |
2011/03/11 | 650 | 680 | 650 | 670 | 106,000 |
2011/03/10 | 665 | 665 | 649 | 650 | 71,000 |
2011/03/09 | 620 | 655 | 620 | 651 | 202,000 |
2011/03/08 | 600 | 625 | 600 | 620 | 190,000 |
2011/03/07 | 559 | 600 | 559 | 591 | 217,000 |
2011/03/04 | 536 | 560 | 536 | 560 | 173,000 |
2011/03/03 | 527 | 537 | 527 | 535 | 60,000 |
2011/03/02 | 516 | 525 | 516 | 525 | 15,000 |
2011/03/01 | 530 | 530 | 517 | 517 | 29,000 |
2011/02/28 | 535 | 536 | 514 | 531 | 37,000 |
2011/02/25 | 513 | 526 | 513 | 520 | 30,000 |
2011/02/24 | 522 | 522 | 506 | 513 | 27,000 |
2011/02/23 | 525 | 525 | 516 | 522 | 18,000 |
2011/02/22 | 528 | 528 | 525 | 528 | 9,000 |
2011/02/21 | 530 | 530 | 522 | 530 | 18,000 |
2011/02/18 | 532 | 532 | 526 | 532 | 33,000 |
2011/02/17 | 530 | 539 | 525 | 539 | 36,000 |
2011/02/16 | 532 | 532 | 528 | 528 | 17,000 |
2011/02/15 | 530 | 532 | 524 | 532 | 12,000 |
2011/02/14 | 535 | 535 | 530 | 530 | 35,000 |
2011/02/10 | 533 | 535 | 525 | 528 | 24,000 |
2011/02/09 | 526 | 535 | 526 | 535 | 18,000 |
2011/02/08 | 520 | 538 | 520 | 534 | 20,000 |
2011/02/07 | 530 | 535 | 520 | 520 | 24,000 |
2011/02/04 | 510 | 528 | 510 | 525 | 25,000 |
2011/02/03 | 513 | 536 | 510 | 520 | 38,000 |
2011/02/02 | 515 | 539 | 515 | 523 | 35,000 |
2011/02/01 | 535 | 535 | 500 | 515 | 23,000 |
2011/01/31 | 512 | 515 | 512 | 515 | 9,000 |
2011/01/28 | 511 | 512 | 495 | 503 | 22,000 |
2011/01/27 | 503 | 518 | 503 | 511 | 6,000 |
2011/01/26 | 496 | 504 | 496 | 502 | 7,000 |
2011/01/25 | 495 | 495 | 495 | 495 | 5,000 |
2011/01/24 | 489 | 493 | 482 | 493 | 16,000 |
2011/01/21 | 494 | 495 | 489 | 492 | 16,000 |
2011/01/20 | 491 | 493 | 491 | 493 | 5,000 |
2011/01/19 | 491 | 491 | 488 | 490 | 5,000 |
2011/01/18 | 487 | 492 | 487 | 490 | 3,000 |
2011/01/17 | 495 | 495 | 495 | 495 | 18,000 |
2011/01/14 | 492 | 492 | 492 | 492 | 2,000 |
2011/01/13 | 493 | 495 | 492 | 492 | 5,000 |
2011/01/12 | 492 | 493 | 492 | 492 | 5,000 |
2011/01/11 | 492 | 493 | 492 | 493 | 13,000 |
2011/01/07 | 492 | 495 | 492 | 492 | 24,000 |
2011/01/06 | 485 | 490 | 480 | 490 | 18,000 |
2011/01/05 | 490 | 490 | 482 | 485 | 12,000 |
2011/01/04 | 490 | 492 | 488 | 490 | 12,000 |