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 |
---|---|---|---|---|---|
1992/12/30 | 658 | 665 | 658 | 660 | 14,000 |
1992/12/29 | 647 | 658 | 647 | 658 | 13,000 |
1992/12/28 | 648 | 648 | 648 | 648 | 1,000 |
1992/12/25 | 650 | 650 | 650 | 650 | 1,000 |
1992/12/24 | 631 | 641 | 631 | 641 | 14,000 |
1992/12/22 | 630 | 630 | 625 | 630 | 9,000 |
1992/12/21 | 635 | 635 | 630 | 635 | 24,000 |
1992/12/18 | 632 | 633 | 630 | 633 | 5,000 |
1992/12/17 | 630 | 640 | 630 | 633 | 12,000 |
1992/12/16 | 639 | 639 | 639 | 639 | 1,000 |
1992/12/15 | 640 | 640 | 630 | 630 | 14,000 |
1992/12/14 | 640 | 640 | 630 | 640 | 15,000 |
1992/12/11 | 645 | 647 | 640 | 640 | 22,000 |
1992/12/10 | 601 | 640 | 601 | 640 | 18,000 |
1992/12/09 | 590 | 610 | 589 | 596 | 40,000 |
1992/12/08 | 590 | 590 | 585 | 590 | 16,000 |
1992/12/07 | 590 | 590 | 590 | 590 | 13,000 |
1992/12/04 | 590 | 600 | 590 | 590 | 14,000 |
1992/12/03 | 591 | 600 | 590 | 590 | 22,000 |
1992/12/02 | 599 | 602 | 590 | 590 | 21,000 |
1992/12/01 | 610 | 628 | 600 | 600 | 84,000 |
1992/11/30 | 620 | 620 | 600 | 611 | 67,000 |
1992/11/27 | 600 | 601 | 590 | 600 | 18,000 |
1992/11/26 | 570 | 599 | 570 | 590 | 28,000 |
1992/11/25 | 559 | 559 | 550 | 550 | 14,000 |
1992/11/24 | 559 | 569 | 559 | 569 | 5,000 |
1992/11/20 | 530 | 530 | 530 | 530 | 32,000 |
1992/11/19 | 539 | 545 | 530 | 540 | 27,000 |
1992/11/18 | 530 | 545 | 521 | 545 | 5,000 |
1992/11/17 | 532 | 535 | 530 | 530 | 21,000 |
1992/11/16 | 551 | 551 | 551 | 551 | 2,000 |
1992/11/13 | 572 | 572 | 551 | 551 | 21,000 |
1992/11/12 | 585 | 585 | 580 | 582 | 8,000 |
1992/11/11 | 610 | 610 | 597 | 597 | 4,000 |
1992/11/10 | 630 | 630 | 630 | 630 | 2,000 |
1992/11/09 | 639 | 639 | 639 | 639 | 1,000 |
1992/11/06 | 640 | 640 | 640 | 640 | 2,000 |
1992/11/05 | 640 | 640 | 640 | 640 | 5,000 |
1992/11/04 | 650 | 650 | 650 | 650 | 1,000 |
1992/11/02 | 650 | 650 | 650 | 650 | 2,000 |
1992/10/30 | 650 | 650 | 650 | 650 | 2,000 |
1992/10/28 | 650 | 650 | 650 | 650 | 29,000 |
1992/10/27 | 653 | 653 | 653 | 653 | 4,000 |
1992/10/26 | 653 | 653 | 653 | 653 | 7,000 |
1992/10/23 | 652 | 652 | 652 | 652 | 20,000 |
1992/10/22 | 661 | 662 | 661 | 662 | 2,000 |
1992/10/21 | 653 | 662 | 652 | 652 | 34,000 |
1992/10/20 | 680 | 680 | 652 | 652 | 6,000 |
1992/10/16 | 720 | 735 | 700 | 700 | 19,000 |
1992/10/09 | 716 | 716 | 708 | 708 | 6,000 |
1992/10/08 | 710 | 710 | 710 | 710 | 4,000 |
1992/10/07 | 729 | 729 | 711 | 711 | 7,000 |
1992/10/06 | 740 | 740 | 729 | 729 | 10,000 |
1992/10/05 | 740 | 740 | 740 | 740 | 5,000 |
1992/10/01 | 750 | 750 | 750 | 750 | 1,000 |
1992/09/30 | 780 | 780 | 780 | 780 | 1,000 |
1992/09/29 | 780 | 790 | 780 | 790 | 7,000 |
1992/09/28 | 770 | 770 | 770 | 770 | 1,000 |
1992/09/25 | 790 | 790 | 790 | 790 | 4,000 |
1992/09/24 | 790 | 790 | 790 | 790 | 6,000 |
1992/09/22 | 760 | 761 | 760 | 760 | 11,000 |
1992/09/21 | 780 | 780 | 780 | 780 | 2,000 |
1992/09/14 | 790 | 790 | 790 | 790 | 1,000 |
1992/09/10 | 790 | 790 | 790 | 790 | 2,000 |
1992/09/09 | 795 | 795 | 787 | 787 | 23,000 |
1992/09/08 | 811 | 811 | 811 | 811 | 1,000 |
1992/09/07 | 820 | 820 | 811 | 811 | 4,000 |
1992/09/04 | 809 | 820 | 809 | 820 | 7,000 |
1992/09/03 | 819 | 819 | 819 | 819 | 1,000 |
1992/09/02 | 839 | 839 | 839 | 839 | 2,000 |
1992/09/01 | 862 | 862 | 843 | 852 | 19,000 |
1992/08/28 | 766 | 772 | 766 | 772 | 5,000 |
1992/08/27 | 750 | 760 | 750 | 760 | 22,000 |
1992/08/26 | 760 | 760 | 760 | 760 | 11,000 |
1992/08/25 | 760 | 760 | 760 | 760 | 16,000 |
1992/08/21 | 640 | 660 | 640 | 660 | 3,000 |
1992/08/18 | 640 | 650 | 640 | 640 | 20,000 |
1992/08/17 | 680 | 680 | 660 | 660 | 4,000 |
1992/08/14 | 681 | 681 | 680 | 680 | 9,000 |
1992/08/11 | 760 | 760 | 760 | 760 | 7,000 |
1992/08/10 | 780 | 780 | 780 | 780 | 4,000 |
1992/08/07 | 820 | 820 | 820 | 820 | 1,000 |
1992/08/06 | 830 | 830 | 830 | 830 | 4,000 |
1992/08/05 | 830 | 830 | 830 | 830 | 2,000 |
1992/08/04 | 830 | 840 | 830 | 840 | 3,000 |
1992/08/03 | 810 | 810 | 810 | 810 | 4,000 |
1992/07/31 | 840 | 841 | 840 | 840 | 4,000 |
1992/07/30 | 860 | 860 | 860 | 860 | 1,000 |
1992/07/28 | 880 | 880 | 880 | 880 | 9,000 |
1992/07/27 | 850 | 860 | 850 | 860 | 12,000 |
1992/07/24 | 860 | 860 | 841 | 841 | 3,000 |
1992/07/23 | 870 | 880 | 870 | 880 | 5,000 |
1992/07/22 | 869 | 869 | 850 | 850 | 6,000 |
1992/07/20 | 880 | 880 | 880 | 880 | 6,000 |
1992/07/15 | 900 | 900 | 900 | 900 | 1,000 |
1992/07/14 | 925 | 925 | 919 | 920 | 6,000 |
1992/07/13 | 924 | 924 | 920 | 920 | 6,000 |
1992/07/10 | 925 | 925 | 920 | 920 | 23,000 |
1992/07/09 | 925 | 925 | 920 | 920 | 10,000 |
1992/07/08 | 905 | 906 | 905 | 905 | 13,000 |
1992/07/07 | 940 | 940 | 939 | 939 | 18,000 |
1992/07/06 | 940 | 940 | 930 | 930 | 17,000 |
1992/07/03 | 950 | 950 | 950 | 950 | 7,000 |
1992/07/02 | 920 | 920 | 920 | 920 | 5,000 |
1992/07/01 | 900 | 900 | 900 | 900 | 1,000 |
1992/06/30 | 882 | 882 | 880 | 880 | 2,000 |
1992/06/29 | 892 | 892 | 892 | 892 | 11,000 |
1992/06/26 | 861 | 862 | 861 | 862 | 2,000 |
1992/06/25 | 870 | 870 | 861 | 861 | 11,000 |
1992/06/24 | 860 | 860 | 860 | 860 | 1,000 |
1992/06/23 | 860 | 861 | 860 | 861 | 5,000 |
1992/06/22 | 870 | 871 | 860 | 860 | 13,000 |
1992/06/19 | 900 | 900 | 860 | 860 | 13,000 |
1992/06/17 | 925 | 925 | 925 | 925 | 1,000 |
1992/06/16 | 925 | 925 | 925 | 925 | 6,000 |
1992/06/15 | 926 | 926 | 925 | 925 | 2,000 |
1992/06/12 | 925 | 925 | 925 | 925 | 7,000 |
1992/06/11 | 920 | 925 | 910 | 925 | 32,000 |
1992/06/10 | 910 | 911 | 910 | 910 | 5,000 |
1992/06/09 | 909 | 909 | 909 | 909 | 1,000 |
1992/06/04 | 910 | 910 | 910 | 910 | 1,000 |
1992/06/02 | 940 | 940 | 940 | 940 | 1,000 |
1992/06/01 | 940 | 940 | 940 | 940 | 8,000 |
1992/05/29 | 940 | 940 | 940 | 940 | 1,000 |
1992/05/28 | 942 | 942 | 942 | 942 | 12,000 |
1992/05/26 | 952 | 952 | 952 | 952 | 1,000 |
1992/05/25 | 970 | 970 | 965 | 965 | 15,000 |
1992/05/22 | 970 | 970 | 970 | 970 | 6,000 |
1992/05/21 | 960 | 970 | 960 | 970 | 18,000 |
1992/05/20 | 961 | 961 | 945 | 960 | 14,000 |
1992/05/19 | 950 | 955 | 950 | 955 | 13,000 |
1992/05/18 | 975 | 975 | 961 | 961 | 8,000 |
1992/05/15 | 985 | 985 | 980 | 980 | 6,000 |
1992/05/14 | 986 | 986 | 985 | 985 | 6,000 |
1992/05/13 | 987 | 988 | 985 | 985 | 6,000 |
1992/05/12 | 975 | 990 | 975 | 990 | 20,000 |
1992/05/11 | 931 | 950 | 931 | 950 | 59,000 |
1992/05/08 | 930 | 930 | 915 | 929 | 26,000 |
1992/05/07 | 928 | 929 | 928 | 928 | 8,000 |
1992/05/06 | 941 | 941 | 938 | 938 | 5,000 |
1992/05/01 | 941 | 947 | 941 | 947 | 4,000 |
1992/04/30 | 950 | 951 | 945 | 951 | 29,000 |
1992/04/28 | 980 | 980 | 979 | 979 | 9,000 |
1992/04/27 | 960 | 970 | 960 | 970 | 7,000 |
1992/04/24 | 955 | 955 | 950 | 950 | 16,000 |
1992/04/23 | 955 | 955 | 955 | 955 | 1,000 |
1992/04/22 | 950 | 960 | 950 | 955 | 12,000 |
1992/04/20 | 961 | 961 | 960 | 960 | 5,000 |
1992/04/17 | 960 | 960 | 960 | 960 | 2,000 |
1992/04/16 | 931 | 931 | 930 | 930 | 7,000 |
1992/04/15 | 921 | 926 | 921 | 926 | 6,000 |
1992/04/14 | 900 | 905 | 900 | 905 | 2,000 |
1992/04/13 | 900 | 900 | 900 | 900 | 6,000 |
1992/04/10 | 880 | 890 | 880 | 890 | 16,000 |
1992/04/09 | 860 | 860 | 860 | 860 | 3,000 |
1992/04/07 | 911 | 911 | 880 | 880 | 14,000 |
1992/04/06 | 921 | 921 | 910 | 910 | 12,000 |
1992/04/03 | 950 | 950 | 930 | 930 | 9,000 |
1992/04/01 | 985 | 985 | 980 | 980 | 2,000 |
1992/03/31 | 990 | 990 | 990 | 990 | 2,000 |
1992/03/30 | 970 | 980 | 970 | 980 | 4,000 |
1992/03/27 | 979 | 980 | 955 | 960 | 8,000 |
1992/03/26 | 980 | 980 | 980 | 980 | 5,000 |
1992/03/25 | 980 | 980 | 960 | 960 | 35,000 |
1992/03/24 | 980 | 980 | 975 | 980 | 9,000 |
1992/03/23 | 980 | 980 | 980 | 980 | 50,000 |
1992/03/19 | 988 | 988 | 981 | 981 | 10,000 |
1992/03/18 | 1,010 | 1,010 | 999 | 999 | 7,000 |
1992/03/17 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
1992/03/13 | 1,010 | 1,020 | 1,000 | 1,000 | 13,000 |
1992/03/12 | 1,010 | 1,010 | 1,000 | 1,010 | 7,000 |
1992/03/11 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 |
1992/03/10 | 1,010 | 1,020 | 1,010 | 1,010 | 3,000 |
1992/03/09 | 1,020 | 1,020 | 1,000 | 1,000 | 29,000 |
1992/03/06 | 1,060 | 1,060 | 1,010 | 1,010 | 14,000 |
1992/03/05 | 1,130 | 1,130 | 1,070 | 1,070 | 42,000 |
1992/03/04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
1992/03/02 | 1,140 | 1,140 | 1,140 | 1,140 | 20,000 |
1992/02/28 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 |
1992/02/25 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
1992/02/24 | 1,160 | 1,220 | 1,160 | 1,220 | 3,000 |
1992/02/21 | 1,180 | 1,180 | 1,130 | 1,130 | 7,000 |
1992/02/20 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
1992/02/19 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
1992/02/18 | 1,170 | 1,170 | 1,160 | 1,160 | 8,000 |
1992/02/17 | 1,160 | 1,170 | 1,160 | 1,170 | 7,000 |
1992/02/13 | 1,240 | 1,280 | 1,240 | 1,280 | 19,000 |
1992/02/12 | 1,260 | 1,260 | 1,200 | 1,240 | 63,000 |
1992/02/10 | 1,240 | 1,250 | 1,240 | 1,250 | 25,000 |
1992/02/07 | 1,240 | 1,250 | 1,240 | 1,240 | 40,000 |
1992/02/06 | 1,230 | 1,260 | 1,230 | 1,230 | 35,000 |
1992/02/05 | 1,200 | 1,200 | 1,180 | 1,190 | 61,000 |
1992/02/04 | 1,160 | 1,180 | 1,160 | 1,180 | 50,000 |
1992/02/03 | 1,160 | 1,190 | 1,160 | 1,160 | 36,000 |
1992/01/31 | 1,140 | 1,170 | 1,140 | 1,160 | 25,000 |
1992/01/28 | 1,120 | 1,140 | 1,120 | 1,140 | 4,000 |
1992/01/27 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 |
1992/01/24 | 1,140 | 1,140 | 1,100 | 1,100 | 15,000 |
1992/01/23 | 1,120 | 1,120 | 1,100 | 1,100 | 34,000 |
1992/01/22 | 1,100 | 1,100 | 1,100 | 1,100 | 42,000 |
1992/01/21 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 |
1992/01/20 | 1,140 | 1,140 | 1,100 | 1,100 | 56,000 |
1992/01/17 | 1,140 | 1,150 | 1,130 | 1,130 | 16,000 |
1992/01/16 | 1,180 | 1,180 | 1,150 | 1,150 | 36,000 |
1992/01/14 | 1,200 | 1,200 | 1,180 | 1,180 | 11,000 |
1992/01/13 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
1992/01/10 | 1,200 | 1,200 | 1,200 | 1,200 | 14,000 |
1992/01/09 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
1992/01/08 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 |
1992/01/07 | 1,210 | 1,210 | 1,200 | 1,200 | 12,000 |
1992/01/06 | 1,230 | 1,230 | 1,210 | 1,220 | 30,000 |