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 |