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
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

このページの先頭へ