日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 2,270 2,270 2,270 2,270 1,000
1986/12/26 2,300 2,300 2,300 2,300 10,000
1986/12/25 2,260 2,280 2,250 2,280 3,000
1986/12/24 2,260 2,260 2,260 2,260 1,000
1986/12/23 2,290 2,290 2,290 2,290 1,000
1986/12/22 2,290 2,300 2,250 2,300 4,000
1986/12/19 2,270 2,270 2,270 2,270 1,000
1986/12/18 2,270 2,280 2,270 2,280 2,000
1986/12/17 2,300 2,300 2,250 2,300 9,000
1986/12/16 2,270 2,270 2,270 2,270 11,000
1986/12/15 2,290 2,290 2,250 2,250 9,000
1986/12/12 2,290 2,300 2,280 2,300 7,000
1986/12/11 2,350 2,350 2,350 2,350 1,000
1986/12/10 2,350 2,360 2,290 2,360 17,000
1986/12/09 2,360 2,360 2,350 2,350 9,000
1986/12/08 2,290 2,360 2,290 2,360 9,000
1986/12/06 2,370 2,370 2,370 2,370 2,000
1986/12/05 2,380 2,380 2,370 2,370 6,000
1986/12/04 2,340 2,380 2,340 2,380 4,000
1986/12/03 2,340 2,350 2,300 2,350 4,000
1986/12/02 2,420 2,420 2,400 2,400 3,000
1986/12/01 2,400 2,450 2,400 2,450 63,000
1986/11/29 2,390 2,430 2,390 2,430 17,000
1986/11/28 2,410 2,420 2,410 2,410 13,000
1986/11/27 2,400 2,400 2,370 2,400 10,000
1986/11/26 2,370 2,400 2,350 2,400 10,000
1986/11/25 2,430 2,430 2,350 2,350 4,000
1986/11/22 2,400 2,460 2,390 2,460 64,000
1986/11/21 2,440 2,440 2,390 2,410 52,000
1986/11/20 2,300 2,400 2,280 2,400 23,000
1986/11/19 2,300 2,300 2,270 2,300 4,000
1986/11/18 2,320 2,350 2,300 2,300 6,000
1986/11/17 2,250 2,310 2,250 2,280 9,000
1986/11/14 2,220 2,250 2,200 2,250 10,000
1986/11/13 2,200 2,220 2,200 2,220 5,000
1986/11/12 2,200 2,230 2,180 2,200 7,000
1986/11/11 2,210 2,210 2,210 2,210 4,000
1986/11/10 2,180 2,200 2,180 2,200 4,000
1986/11/07 2,150 2,150 2,120 2,140 5,000
1986/11/06 2,160 2,160 2,150 2,150 2,000
1986/11/05 2,170 2,170 2,150 2,150 5,000
1986/11/01 2,150 2,150 2,150 2,150 6,000
1986/10/31 2,130 2,150 2,130 2,150 61,000
1986/10/30 2,140 2,140 2,140 2,140 59,000
1986/10/29 2,160 2,180 2,140 2,140 13,000
1986/10/28 2,200 2,200 2,160 2,160 3,000
1986/10/25 2,150 2,160 2,150 2,160 7,000
1986/10/24 2,170 2,170 2,150 2,150 18,000
1986/10/23 1,990 2,040 1,990 2,040 3,000
1986/10/22 1,980 1,980 1,980 1,980 11,000
1986/10/20 2,220 2,220 2,220 2,220 1,000
1986/10/17 2,230 2,230 2,230 2,230 2,000
1986/10/16 2,200 2,230 2,200 2,230 5,000
1986/10/15 2,190 2,190 2,190 2,190 1,000
1986/10/14 2,180 2,180 2,180 2,180 1,000
1986/10/13 2,160 2,170 2,160 2,160 6,000
1986/10/08 2,100 2,110 2,100 2,110 5,000
1986/10/07 2,060 2,060 2,060 2,060 1,000
1986/10/06 2,010 2,080 2,010 2,020 11,000
1986/10/04 2,100 2,140 2,000 2,000 25,000
1986/10/03 2,080 2,100 2,080 2,100 21,000
1986/10/02 2,190 2,190 2,160 2,160 12,000
1986/10/01 2,200 2,240 2,200 2,240 13,000
1986/09/30 2,180 2,280 2,180 2,280 27,000
1986/09/29 2,280 2,300 2,260 2,260 21,000
1986/09/27 2,390 2,390 2,390 2,390 5,000
1986/09/26 2,400 2,400 2,400 2,400 11,000
1986/09/25 2,380 2,450 2,380 2,400 24,000
1986/09/24 2,380 2,410 2,370 2,400 4,000
1986/09/22 2,300 2,350 2,300 2,350 3,000
1986/09/19 2,300 2,340 2,300 2,300 19,000
1986/09/18 2,240 2,300 2,240 2,300 5,000
1986/09/17 2,250 2,300 2,250 2,300 5,000
1986/09/16 2,240 2,240 2,240 2,240 2,000
1986/09/12 2,230 2,300 2,230 2,300 5,000
1986/09/11 2,220 2,260 2,220 2,250 12,000
1986/09/10 2,230 2,240 2,230 2,240 15,000
1986/09/09 2,230 2,250 2,230 2,230 29,000
1986/09/08 2,210 2,240 2,210 2,230 5,000
1986/09/06 2,240 2,240 2,230 2,230 3,000
1986/09/05 2,250 2,250 2,240 2,240 19,000
1986/09/04 2,250 2,260 2,250 2,250 17,000
1986/09/03 2,250 2,260 2,250 2,250 46,000
1986/09/02 2,250 2,250 2,250 2,250 4,000
1986/09/01 2,280 2,280 2,280 2,280 1,000
1986/08/29 2,300 2,300 2,280 2,280 23,000
1986/08/28 2,340 2,340 2,310 2,330 16,000
1986/08/27 2,300 2,300 2,300 2,300 1,000
1986/08/26 2,310 2,310 2,310 2,310 1,000
1986/08/25 2,230 2,310 2,230 2,310 11,000
1986/08/23 2,230 2,250 2,230 2,250 9,000
1986/08/22 2,230 2,300 2,220 2,300 8,000
1986/08/21 2,250 2,250 2,220 2,220 5,000
1986/08/20 2,250 2,290 2,250 2,250 28,000
1986/08/19 2,250 2,250 2,220 2,220 23,000
1986/08/18 2,240 2,240 2,210 2,210 5,000
1986/08/15 2,210 2,250 2,200 2,250 5,000
1986/08/14 2,300 2,300 2,210 2,250 26,000
1986/08/13 2,430 2,430 2,310 2,310 23,000
1986/08/12 2,450 2,450 2,400 2,450 15,000
1986/08/11 2,420 2,480 2,360 2,480 9,000
1986/08/08 2,450 2,480 2,420 2,420 16,000
1986/08/07 2,350 2,410 2,330 2,400 33,000
1986/08/06 2,370 2,370 2,350 2,350 8,000
1986/08/05 2,410 2,410 2,410 2,410 3,000
1986/08/04 2,440 2,450 2,440 2,450 17,000
1986/08/02 2,450 2,460 2,440 2,440 30,000
1986/08/01 2,470 2,500 2,440 2,450 125,000
1986/07/31 2,410 2,440 2,410 2,430 53,000
1986/07/30 2,350 2,490 2,310 2,490 143,000
1986/07/29 2,260 2,320 2,250 2,320 11,000
1986/07/28 2,250 2,260 2,250 2,250 23,000
1986/07/26 2,250 2,250 2,230 2,250 5,000
1986/07/25 2,250 2,260 2,220 2,250 30,000
1986/07/24 2,250 2,260 2,230 2,250 86,000
1986/07/23 2,210 2,250 2,200 2,250 58,000
1986/07/22 2,170 2,200 2,160 2,160 25,000
1986/07/21 2,160 2,160 2,160 2,160 3,000
1986/07/18 2,200 2,240 2,170 2,200 34,000
1986/07/17 2,280 2,280 2,210 2,210 56,000
1986/07/16 2,300 2,300 2,300 2,300 11,000
1986/07/15 2,340 2,340 2,300 2,300 4,000
1986/07/14 2,300 2,350 2,290 2,350 10,000
1986/07/11 2,270 2,340 2,270 2,280 7,000
1986/07/09 2,330 2,350 2,300 2,300 5,000
1986/07/08 2,360 2,360 2,350 2,350 34,000
1986/07/07 2,350 2,400 2,350 2,350 15,000
1986/07/05 2,260 2,350 2,260 2,350 3,000
1986/07/04 2,350 2,350 2,270 2,300 17,000
1986/07/03 2,350 2,350 2,300 2,310 3,000
1986/07/02 2,380 2,380 2,370 2,370 2,000
1986/07/01 2,380 2,380 2,380 2,380 1,000
1986/06/30 2,350 2,350 2,350 2,350 1,000
1986/06/28 2,340 2,340 2,250 2,320 14,000
1986/06/27 2,390 2,400 2,320 2,340 15,000
1986/06/26 2,350 2,450 2,350 2,450 16,000
1986/06/25 2,320 2,340 2,290 2,330 23,000
1986/06/24 2,390 2,400 2,350 2,400 20,000
1986/06/23 2,360 2,400 2,350 2,400 4,000
1986/06/21 2,350 2,370 2,320 2,320 13,000
1986/06/20 2,300 2,330 2,300 2,330 12,000
1986/06/19 2,260 2,300 2,260 2,290 3,000
1986/06/18 2,300 2,300 2,230 2,250 13,000
1986/06/17 2,350 2,390 2,330 2,330 14,000
1986/06/16 2,300 2,350 2,300 2,350 7,000
1986/06/13 2,210 2,260 2,210 2,260 35,000
1986/06/12 2,260 2,260 2,200 2,210 50,000
1986/06/11 2,380 2,380 2,290 2,300 16,000
1986/06/10 2,350 2,400 2,350 2,380 7,000
1986/06/09 2,300 2,350 2,300 2,350 15,000
1986/06/07 2,360 2,360 2,350 2,350 8,000
1986/06/06 2,410 2,410 2,360 2,400 13,000
1986/06/05 2,440 2,450 2,410 2,450 10,000
1986/06/04 2,450 2,450 2,450 2,450 3,000
1986/06/03 2,400 2,480 2,400 2,470 28,000
1986/06/02 2,450 2,450 2,390 2,430 9,000
1986/05/31 2,440 2,440 2,400 2,440 3,000
1986/05/30 2,450 2,450 2,410 2,450 9,000
1986/05/29 2,450 2,450 2,430 2,450 12,000
1986/05/28 2,390 2,450 2,390 2,450 73,000
1986/05/27 2,440 2,440 2,380 2,400 5,000
1986/05/26 2,450 2,450 2,430 2,450 8,000
1986/05/24 2,410 2,450 2,400 2,450 8,000
1986/05/23 2,400 2,450 2,390 2,390 102,000
1986/05/22 2,330 2,400 2,330 2,400 23,000
1986/05/21 2,350 2,380 2,340 2,380 6,000
1986/05/20 2,330 2,380 2,330 2,380 7,000
1986/05/19 2,370 2,380 2,300 2,360 4,000
1986/05/17 2,380 2,380 2,360 2,360 6,000
1986/05/16 2,320 2,380 2,300 2,340 10,000
1986/05/15 2,340 2,340 2,300 2,320 6,000
1986/05/14 2,380 2,380 2,330 2,380 6,000
1986/05/13 2,350 2,350 2,350 2,350 11,000
1986/05/12 2,350 2,390 2,350 2,390 5,000
1986/05/09 2,300 2,400 2,280 2,390 12,000
1986/05/08 2,350 2,350 2,340 2,340 7,000
1986/05/07 2,400 2,400 2,380 2,380 5,000
1986/05/06 2,370 2,390 2,330 2,390 4,000
1986/05/02 2,260 2,350 2,260 2,350 20,000
1986/05/01 2,250 2,260 2,200 2,260 11,000
1986/04/30 2,260 2,280 2,220 2,280 13,000
1986/04/28 2,280 2,350 2,280 2,300 7,000
1986/04/26 2,330 2,350 2,330 2,340 19,000
1986/04/25 2,350 2,380 2,330 2,380 12,000
1986/04/24 2,330 2,400 2,320 2,380 7,000
1986/04/23 2,380 2,380 2,340 2,340 2,000
1986/04/22 2,390 2,390 2,380 2,380 3,000
1986/04/21 2,410 2,410 2,390 2,390 5,000
1986/04/19 2,400 2,400 2,400 2,400 7,000
1986/04/18 2,460 2,490 2,440 2,440 17,000
1986/04/17 2,380 2,500 2,380 2,500 24,000
1986/04/16 2,400 2,400 2,350 2,370 16,000
1986/04/15 2,370 2,400 2,370 2,400 8,000
1986/04/14 2,410 2,410 2,370 2,400 8,000
1986/04/11 2,440 2,450 2,420 2,450 7,000
1986/04/10 2,410 2,410 2,400 2,400 11,000
1986/04/09 2,410 2,420 2,410 2,410 12,000
1986/04/08 2,360 2,410 2,360 2,410 11,000
1986/04/07 2,420 2,420 2,350 2,350 5,000
1986/04/05 2,420 2,420 2,420 2,420 4,000
1986/04/04 2,390 2,450 2,390 2,420 38,000
1986/04/03 2,400 2,400 2,400 2,400 5,000
1986/04/02 2,410 2,450 2,370 2,370 20,000
1986/04/01 2,490 2,500 2,450 2,450 5,000
1986/03/31 2,500 2,500 2,470 2,500 3,000
1986/03/29 2,420 2,500 2,420 2,460 7,000
1986/03/28 2,400 2,430 2,400 2,410 8,000
1986/03/27 2,400 2,400 2,360 2,360 9,000
1986/03/27 1 -> 1.25 分割
1986/03/26 2,980 3,000 2,950 3,000 90,000
1986/03/25 2,970 2,980 2,900 2,980 48,000
1986/03/24 2,990 2,990 2,950 2,970 21,000
1986/03/22 2,980 3,000 2,960 3,000 16,000
1986/03/20 2,970 3,000 2,970 2,980 96,000
1986/03/19 2,950 2,980 2,930 2,960 41,000
1986/03/18 2,950 2,980 2,920 2,970 146,000
1986/03/17 2,950 2,960 2,920 2,960 38,000
1986/03/15 2,970 2,980 2,920 2,970 113,000
1986/03/14 2,970 2,980 2,900 2,980 30,000
1986/03/13 2,980 2,980 2,890 2,970 58,000
1986/03/12 2,980 2,990 2,940 2,990 73,000
1986/03/11 2,950 2,980 2,950 2,980 57,000
1986/03/10 2,950 2,970 2,940 2,970 23,000
1986/03/07 2,970 2,980 2,960 2,970 120,000
1986/03/06 2,940 2,980 2,920 2,980 22,000
1986/03/05 2,980 2,980 2,950 2,960 14,000
1986/03/04 2,990 3,000 2,950 2,980 61,000
1986/03/03 3,000 3,000 2,950 2,990 16,000
1986/03/01 2,950 3,020 2,950 3,000 42,000
1986/02/28 2,950 3,000 2,950 3,000 47,000
1986/02/27 3,000 3,000 2,950 2,980 54,000
1986/02/26 2,940 3,000 2,930 3,000 67,000
1986/02/25 2,990 3,030 2,910 2,980 93,000
1986/02/24 2,990 3,000 2,940 3,000 59,000
1986/02/22 2,910 3,000 2,910 3,000 28,000
1986/02/21 2,950 3,000 2,930 2,950 100,000
1986/02/20 2,960 3,030 2,940 2,950 107,000
1986/02/19 2,950 3,020 2,940 3,010 87,000
1986/02/18 2,970 3,030 2,950 3,000 26,000
1986/02/17 3,020 3,030 2,950 2,950 59,000
1986/02/15 2,980 3,030 2,970 3,030 26,000
1986/02/14 3,000 3,030 2,970 3,030 39,000
1986/02/13 2,960 3,030 2,950 3,030 31,000
1986/02/12 3,050 3,050 2,990 3,040 23,000
1986/02/10 3,070 3,090 3,020 3,080 36,000
1986/02/07 3,020 3,090 3,010 3,080 70,000
1986/02/06 3,000 3,040 2,980 3,040 94,000
1986/02/05 2,960 3,030 2,960 2,970 74,000
1986/02/04 3,040 3,050 2,960 3,000 102,000
1986/02/03 3,090 3,090 3,000 3,060 55,000
1986/02/01 3,150 3,180 3,000 3,090 86,000
1986/01/31 3,110 3,200 3,050 3,190 801,000
1986/01/30 3,000 3,000 3,000 3,000 727,000

このページの先頭へ