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
1995/12/29 979 985 971 985 14,000
1995/12/28 982 990 970 980 23,000
1995/12/27 965 981 960 981 42,000
1995/12/26 964 965 950 960 15,000
1995/12/25 946 950 930 949 28,000
1995/12/22 962 964 940 940 64,000
1995/12/21 965 965 960 961 24,000
1995/12/20 975 985 960 965 63,000
1995/12/19 988 989 960 969 47,000
1995/12/18 990 1,020 990 992 161,000
1995/12/15 980 995 955 990 242,000
1995/12/14 950 970 945 970 87,000
1995/12/13 911 950 911 950 66,000
1995/12/12 900 907 890 905 145,000
1995/12/11 906 929 900 900 22,000
1995/12/08 910 910 902 904 12,000
1995/12/07 930 930 901 920 27,000
1995/12/06 928 938 920 920 46,000
1995/12/05 940 940 920 938 18,000
1995/12/04 948 948 930 930 57,000
1995/12/01 880 928 878 928 86,000
1995/11/30 880 880 868 868 34,000
1995/11/29 880 880 865 865 24,000
1995/11/28 879 879 865 879 9,000
1995/11/27 900 900 880 880 13,000
1995/11/24 863 864 860 860 8,000
1995/11/22 851 860 843 843 27,000
1995/11/21 860 865 852 860 23,000
1995/11/20 843 853 836 850 48,000
1995/11/17 862 865 835 836 71,000
1995/11/16 882 882 879 879 16,000
1995/11/15 887 887 881 882 8,000
1995/11/14 890 890 886 888 8,000
1995/11/13 899 899 886 899 18,000
1995/11/10 920 920 899 899 13,000
1995/11/09 912 912 910 910 4,000
1995/11/08 923 923 915 915 8,000
1995/11/07 911 922 911 922 4,000
1995/11/06 920 920 902 902 25,000
1995/11/02 943 943 935 940 12,000
1995/11/01 905 905 895 903 18,000
1995/10/31 905 905 880 881 19,000
1995/10/30 900 900 890 900 18,000
1995/10/27 939 939 910 910 21,000
1995/10/26 955 959 940 940 27,000
1995/10/25 952 960 951 959 7,000
1995/10/24 962 962 952 952 27,000
1995/10/23 986 988 962 962 55,000
1995/10/20 986 999 975 985 38,000
1995/10/19 943 989 943 983 88,000
1995/10/18 941 945 940 940 12,000
1995/10/17 955 955 940 940 35,000
1995/10/16 960 960 950 955 4,000
1995/10/13 986 986 970 970 12,000
1995/10/12 970 980 970 980 9,000
1995/10/11 1,020 1,020 990 990 23,000
1995/10/09 1,010 1,030 1,010 1,030 29,000
1995/10/06 1,010 1,020 1,000 1,000 61,000
1995/10/05 951 1,020 951 1,020 43,000
1995/10/04 941 980 941 951 16,000
1995/10/03 970 970 940 940 23,000
1995/10/02 984 984 970 970 16,000
1995/09/29 951 979 951 979 11,000
1995/09/28 990 990 951 951 15,000
1995/09/27 941 980 941 980 24,000
1995/09/25 899 900 885 887 20,000
1995/09/22 925 925 905 905 21,000
1995/09/21 941 946 941 945 15,000
1995/09/20 941 950 940 941 11,000
1995/09/19 950 952 940 940 27,000
1995/09/18 1,020 1,020 970 970 23,000
1995/09/14 981 1,000 980 1,000 13,000
1995/09/13 985 985 959 970 23,000
1995/09/12 1,040 1,040 1,000 1,000 42,000
1995/09/11 1,040 1,050 1,040 1,040 41,000
1995/09/08 1,090 1,090 1,040 1,040 66,000
1995/09/07 1,050 1,100 1,050 1,080 140,000
1995/09/06 1,010 1,080 1,000 1,050 213,000
1995/09/05 1,040 1,050 1,000 1,020 99,000
1995/09/04 1,010 1,080 1,000 1,040 144,000
1995/09/01 978 995 960 985 51,000
1995/08/31 980 990 945 980 43,000
1995/08/30 1,000 1,040 975 1,000 120,000
1995/08/29 911 1,000 910 1,000 208,000
1995/08/28 913 913 865 901 71,000
1995/08/25 900 930 900 917 190,000
1995/08/24 820 850 820 850 44,000
1995/08/23 820 830 800 830 49,000
1995/08/22 850 850 830 830 49,000
1995/08/21 850 850 820 850 49,000
1995/08/18 857 857 850 850 67,000
1995/08/17 860 865 853 857 79,000
1995/08/16 858 865 853 856 132,000
1995/08/15 835 848 835 848 39,000
1995/08/14 835 848 830 848 23,000
1995/08/11 850 850 830 835 36,000
1995/08/10 830 850 830 850 95,000
1995/08/09 839 839 820 820 49,000
1995/08/08 820 846 811 846 84,000
1995/08/07 781 809 781 804 60,000
1995/08/04 789 790 775 775 17,000
1995/08/03 757 780 757 780 53,000
1995/08/02 753 770 753 755 25,000
1995/08/01 761 761 745 753 22,000
1995/07/31 760 770 750 760 24,000
1995/07/28 750 755 731 750 20,000
1995/07/27 769 769 740 740 17,000
1995/07/26 741 759 741 759 17,000
1995/07/25 760 770 740 740 15,000
1995/07/24 760 760 740 740 6,000
1995/07/21 760 760 741 741 18,000
1995/07/20 749 750 749 750 24,000
1995/07/19 762 770 751 760 19,000
1995/07/18 800 800 782 782 79,000
1995/07/17 780 800 770 800 62,000
1995/07/14 780 800 780 780 44,000
1995/07/13 800 800 761 765 56,000
1995/07/12 770 780 760 780 57,000
1995/07/11 769 769 750 750 24,000
1995/07/10 770 780 751 751 74,000
1995/07/07 725 755 725 740 50,000
1995/07/06 720 720 710 715 22,000
1995/07/05 671 679 666 671 15,000
1995/07/04 661 666 661 666 6,000
1995/07/03 705 705 680 680 4,000
1995/06/30 705 718 705 710 11,000
1995/06/29 695 700 681 681 33,000
1995/06/28 680 690 680 680 14,000
1995/06/27 721 721 700 710 16,000
1995/06/26 740 740 720 720 13,000
1995/06/23 724 725 720 720 17,000
1995/06/22 685 740 670 725 36,000
1995/06/21 640 675 640 670 14,000
1995/06/20 634 641 622 624 14,000
1995/06/19 641 646 621 631 25,000
1995/06/16 662 662 640 640 23,000
1995/06/15 647 657 631 642 15,000
1995/06/14 621 647 621 647 5,000
1995/06/13 655 655 620 620 28,000
1995/06/09 716 716 714 715 5,000
1995/06/08 715 724 714 714 10,000
1995/06/07 743 743 704 714 20,000
1995/06/06 769 770 750 750 28,000
1995/06/05 762 800 762 770 35,000
1995/06/02 825 850 780 780 109,000
1995/06/01 744 829 741 825 212,000
1995/05/31 739 739 709 730 71,000
1995/05/30 664 704 664 704 18,000
1995/05/29 671 680 654 654 112,000
1995/05/26 630 656 630 656 43,000
1995/05/25 640 640 640 640 5,000
1995/05/24 630 630 629 629 4,000
1995/05/23 631 631 630 630 13,000
1995/05/22 651 651 640 640 6,000
1995/05/19 650 660 650 650 21,000
1995/05/18 670 670 660 660 3,000
1995/05/17 650 650 650 650 10,000
1995/05/16 665 665 650 650 6,000
1995/05/12 680 680 675 675 6,000
1995/05/11 681 681 680 680 10,000
1995/05/10 686 690 681 681 13,000
1995/05/09 699 699 699 699 2,000
1995/05/08 684 700 684 690 17,000
1995/05/02 708 708 681 681 7,000
1995/05/01 700 700 700 700 12,000
1995/04/28 708 708 680 680 18,000
1995/04/27 700 700 681 690 23,000
1995/04/26 695 696 690 690 12,000
1995/04/25 710 710 690 702 16,000
1995/04/24 702 710 690 690 48,000
1995/04/21 721 735 721 727 26,000
1995/04/20 700 720 695 720 28,000
1995/04/19 685 700 685 700 8,000
1995/04/18 699 699 688 688 4,000
1995/04/17 681 685 680 685 10,000
1995/04/14 702 705 687 687 24,000
1995/04/13 720 720 701 702 11,000
1995/04/12 725 735 720 730 9,000
1995/04/11 724 749 724 735 22,000
1995/04/10 686 714 686 714 16,000
1995/04/07 700 700 687 700 8,000
1995/04/06 715 715 705 705 17,000
1995/04/05 710 712 710 712 16,000
1995/04/04 681 710 679 710 25,000
1995/04/03 679 680 670 680 11,000
1995/03/31 725 725 680 680 46,000
1995/03/30 720 725 701 715 29,000
1995/03/29 739 740 700 720 75,000
1995/03/28 639 729 634 729 247,000
1995/03/27 645 670 635 635 128,000
1995/03/24 620 655 580 655 108,000
1995/03/23 673 673 630 630 53,000
1995/03/22 700 700 675 675 10,000
1995/03/20 720 720 690 690 31,000
1995/03/17 760 765 729 730 47,000
1995/03/16 788 788 760 760 29,000
1995/03/15 780 800 778 778 97,000
1995/03/13 890 890 870 870 9,000
1995/03/10 900 900 892 900 9,000
1995/03/09 900 900 886 900 20,000
1995/03/08 920 920 900 900 10,000
1995/03/07 930 930 930 930 19,000
1995/03/06 945 950 935 950 9,000
1995/03/03 960 960 945 945 23,000
1995/03/02 960 970 950 960 8,000
1995/03/01 960 960 940 940 11,000
1995/02/28 950 960 930 950 52,000
1995/02/27 948 950 948 950 23,000
1995/02/24 1,010 1,010 985 985 24,000
1995/02/23 1,010 1,010 977 1,010 50,000
1995/02/22 1,010 1,020 1,010 1,020 4,000
1995/02/21 1,020 1,030 1,020 1,030 11,000
1995/02/20 1,020 1,020 1,010 1,020 400,000
1995/02/17 1,030 1,050 1,030 1,040 9,000
1995/02/16 1,040 1,040 1,020 1,030 16,000
1995/02/15 1,070 1,100 1,060 1,060 371,000
1995/02/14 1,040 1,050 1,030 1,050 376,000
1995/02/13 1,040 1,050 1,040 1,050 9,000
1995/02/10 1,010 1,040 1,010 1,030 37,000
1995/02/09 1,020 1,030 1,000 1,000 32,000
1995/02/08 1,030 1,030 1,010 1,020 47,000
1995/02/07 1,040 1,050 1,040 1,050 15,000
1995/02/06 1,050 1,050 1,030 1,040 24,000
1995/02/03 1,060 1,080 1,010 1,010 40,000
1995/02/02 1,050 1,060 1,050 1,050 33,000
1995/02/01 1,060 1,070 1,050 1,050 24,000
1995/01/31 1,050 1,080 1,050 1,050 27,000
1995/01/30 1,090 1,100 1,060 1,090 34,000
1995/01/27 1,090 1,110 1,080 1,080 50,000
1995/01/26 1,180 1,180 1,070 1,070 51,000
1995/01/25 1,100 1,170 1,100 1,150 50,000
1995/01/24 1,060 1,090 1,060 1,060 22,000
1995/01/23 1,120 1,120 1,030 1,030 32,000
1995/01/20 1,100 1,150 1,080 1,120 78,000
1995/01/19 1,150 1,160 1,070 1,080 46,000
1995/01/18 1,220 1,220 1,160 1,160 34,000
1995/01/17 1,250 1,250 1,230 1,230 24,000
1995/01/13 1,280 1,310 1,270 1,270 112,000
1995/01/12 1,290 1,350 1,270 1,280 237,000
1995/01/11 1,210 1,300 1,210 1,300 236,000
1995/01/10 1,130 1,170 1,130 1,170 84,000
1995/01/09 1,130 1,140 1,130 1,130 15,000
1995/01/06 1,110 1,130 1,110 1,130 26,000
1995/01/05 1,180 1,180 1,150 1,150 27,000
1995/01/04 1,190 1,190 1,170 1,190 19,000

このページの先頭へ