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 |
---|---|---|---|---|---|
1997/12/30 | 600 | 600 | 600 | 600 | 9,000 |
1997/12/29 | 550 | 551 | 540 | 551 | 18,000 |
1997/12/26 | 500 | 520 | 500 | 510 | 28,000 |
1997/12/24 | 479 | 480 | 460 | 475 | 36,000 |
1997/12/22 | 480 | 485 | 480 | 480 | 43,000 |
1997/12/18 | 660 | 660 | 610 | 620 | 36,000 |
1997/12/17 | 655 | 660 | 650 | 660 | 30,000 |
1997/12/16 | 659 | 660 | 654 | 659 | 40,000 |
1997/12/15 | 659 | 659 | 655 | 659 | 68,000 |
1997/12/12 | 679 | 679 | 669 | 669 | 14,000 |
1997/12/11 | 671 | 671 | 664 | 669 | 41,000 |
1997/12/10 | 681 | 681 | 671 | 671 | 33,000 |
1997/12/09 | 680 | 680 | 675 | 680 | 9,000 |
1997/12/08 | 672 | 672 | 671 | 671 | 55,000 |
1997/12/05 | 690 | 690 | 670 | 670 | 40,000 |
1997/12/04 | 699 | 699 | 670 | 680 | 22,000 |
1997/12/03 | 700 | 700 | 700 | 700 | 12,000 |
1997/12/02 | 730 | 730 | 700 | 700 | 44,000 |
1997/12/01 | 700 | 730 | 700 | 715 | 6,000 |
1997/11/28 | 720 | 720 | 700 | 710 | 28,000 |
1997/11/27 | 752 | 752 | 715 | 715 | 17,000 |
1997/11/26 | 800 | 800 | 751 | 751 | 22,000 |
1997/11/25 | 800 | 800 | 790 | 790 | 23,000 |
1997/11/21 | 791 | 800 | 791 | 800 | 16,000 |
1997/11/20 | 800 | 800 | 786 | 789 | 12,000 |
1997/11/19 | 810 | 810 | 785 | 785 | 19,000 |
1997/11/18 | 799 | 810 | 791 | 810 | 25,000 |
1997/11/17 | 762 | 800 | 762 | 800 | 4,000 |
1997/11/14 | 761 | 775 | 760 | 760 | 7,000 |
1997/11/13 | 770 | 775 | 750 | 768 | 11,000 |
1997/11/12 | 780 | 787 | 780 | 780 | 10,000 |
1997/11/11 | 776 | 780 | 775 | 780 | 10,000 |
1997/11/10 | 786 | 786 | 775 | 775 | 13,000 |
1997/11/07 | 786 | 786 | 786 | 786 | 5,000 |
1997/11/06 | 785 | 795 | 784 | 795 | 14,000 |
1997/11/05 | 800 | 800 | 788 | 795 | 6,000 |
1997/11/04 | 810 | 810 | 805 | 805 | 4,000 |
1997/10/31 | 812 | 812 | 802 | 805 | 4,000 |
1997/10/30 | 812 | 812 | 801 | 801 | 5,000 |
1997/10/29 | 807 | 812 | 807 | 812 | 4,000 |
1997/10/28 | 800 | 800 | 784 | 784 | 15,000 |
1997/10/27 | 850 | 850 | 830 | 830 | 5,000 |
1997/10/24 | 865 | 865 | 851 | 851 | 8,000 |
1997/10/23 | 870 | 875 | 870 | 875 | 6,000 |
1997/10/22 | 830 | 860 | 830 | 860 | 7,000 |
1997/10/21 | 831 | 835 | 830 | 830 | 10,000 |
1997/10/20 | 860 | 860 | 830 | 830 | 6,000 |
1997/10/17 | 820 | 870 | 820 | 860 | 12,000 |
1997/10/16 | 830 | 840 | 830 | 830 | 4,000 |
1997/10/15 | 820 | 830 | 820 | 820 | 4,000 |
1997/10/14 | 820 | 824 | 816 | 820 | 9,000 |
1997/10/13 | 820 | 824 | 810 | 810 | 19,000 |
1997/10/09 | 816 | 821 | 815 | 815 | 7,000 |
1997/10/08 | 811 | 811 | 800 | 805 | 15,000 |
1997/10/07 | 820 | 820 | 810 | 810 | 4,000 |
1997/10/06 | 789 | 789 | 784 | 784 | 4,000 |
1997/10/03 | 770 | 770 | 769 | 769 | 11,000 |
1997/10/02 | 820 | 820 | 780 | 780 | 16,000 |
1997/10/01 | 780 | 781 | 750 | 781 | 30,000 |
1997/09/30 | 810 | 810 | 800 | 800 | 15,000 |
1997/09/29 | 880 | 880 | 840 | 840 | 41,000 |
1997/09/26 | 870 | 870 | 866 | 870 | 19,000 |
1997/09/25 | 899 | 899 | 870 | 870 | 16,000 |
1997/09/24 | 852 | 890 | 852 | 890 | 15,000 |
1997/09/22 | 860 | 860 | 850 | 851 | 9,000 |
1997/09/19 | 860 | 870 | 850 | 870 | 12,000 |
1997/09/18 | 880 | 880 | 870 | 870 | 7,000 |
1997/09/17 | 900 | 900 | 890 | 890 | 14,000 |
1997/09/16 | 890 | 890 | 871 | 890 | 13,000 |
1997/09/12 | 905 | 905 | 870 | 870 | 16,000 |
1997/09/11 | 910 | 910 | 901 | 905 | 8,000 |
1997/09/10 | 941 | 941 | 930 | 930 | 6,000 |
1997/09/09 | 942 | 942 | 941 | 941 | 4,000 |
1997/09/08 | 942 | 942 | 942 | 942 | 2,000 |
1997/09/05 | 950 | 960 | 950 | 960 | 3,000 |
1997/09/04 | 960 | 960 | 960 | 960 | 3,000 |
1997/09/03 | 951 | 960 | 950 | 960 | 9,000 |
1997/09/02 | 900 | 900 | 880 | 900 | 20,000 |
1997/09/01 | 920 | 920 | 895 | 900 | 13,000 |
1997/08/29 | 960 | 960 | 940 | 950 | 16,000 |
1997/08/28 | 1,000 | 1,000 | 980 | 980 | 15,000 |
1997/08/27 | 1,020 | 1,020 | 1,000 | 1,020 | 12,000 |
1997/08/26 | 1,040 | 1,040 | 1,020 | 1,040 | 14,000 |
1997/08/25 | 1,040 | 1,050 | 1,040 | 1,040 | 20,000 |
1997/08/22 | 1,040 | 1,040 | 1,040 | 1,040 | 11,000 |
1997/08/21 | 1,030 | 1,040 | 1,030 | 1,040 | 17,000 |
1997/08/20 | 1,070 | 1,080 | 1,000 | 1,000 | 76,000 |
1997/08/19 | 1,100 | 1,100 | 1,050 | 1,050 | 25,000 |
1997/08/18 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 |
1997/08/15 | 1,120 | 1,160 | 1,100 | 1,110 | 44,000 |
1997/08/14 | 1,030 | 1,080 | 1,020 | 1,080 | 25,000 |
1997/08/13 | 975 | 980 | 970 | 975 | 19,000 |
1997/08/12 | 960 | 980 | 960 | 970 | 33,000 |
1997/08/11 | 1,010 | 1,010 | 960 | 960 | 19,000 |
1997/08/08 | 1,090 | 1,090 | 1,040 | 1,050 | 18,000 |
1997/08/07 | 1,120 | 1,120 | 1,100 | 1,100 | 8,000 |
1997/08/06 | 1,090 | 1,110 | 1,090 | 1,110 | 10,000 |
1997/08/05 | 1,130 | 1,130 | 1,130 | 1,130 | 15,000 |
1997/08/04 | 1,180 | 1,180 | 1,140 | 1,140 | 11,000 |
1997/08/01 | 1,200 | 1,200 | 1,170 | 1,180 | 32,000 |
1997/07/31 | 1,140 | 1,200 | 1,130 | 1,200 | 61,000 |
1997/07/30 | 1,160 | 1,160 | 1,150 | 1,150 | 14,000 |
1997/07/29 | 1,150 | 1,170 | 1,150 | 1,160 | 32,000 |
1997/07/28 | 1,140 | 1,160 | 1,140 | 1,150 | 21,000 |
1997/07/25 | 1,150 | 1,180 | 1,130 | 1,170 | 43,000 |
1997/07/24 | 1,160 | 1,180 | 1,150 | 1,150 | 53,000 |
1997/07/23 | 1,220 | 1,220 | 1,190 | 1,200 | 37,000 |
1997/07/22 | 1,220 | 1,230 | 1,210 | 1,220 | 71,000 |
1997/07/18 | 1,220 | 1,240 | 1,220 | 1,230 | 100,000 |
1997/07/17 | 1,210 | 1,220 | 1,190 | 1,210 | 25,000 |
1997/07/16 | 1,210 | 1,230 | 1,190 | 1,200 | 56,000 |
1997/07/15 | 1,240 | 1,250 | 1,210 | 1,210 | 38,000 |
1997/07/14 | 1,240 | 1,250 | 1,220 | 1,250 | 37,000 |
1997/07/11 | 1,230 | 1,240 | 1,210 | 1,210 | 46,000 |
1997/07/10 | 1,180 | 1,230 | 1,180 | 1,210 | 150,000 |
1997/07/09 | 1,200 | 1,200 | 1,150 | 1,170 | 36,000 |
1997/07/08 | 1,130 | 1,180 | 1,130 | 1,180 | 39,000 |
1997/07/07 | 1,180 | 1,180 | 1,120 | 1,120 | 45,000 |
1997/07/04 | 1,230 | 1,230 | 1,170 | 1,180 | 56,000 |
1997/07/03 | 1,240 | 1,240 | 1,200 | 1,210 | 40,000 |
1997/07/02 | 1,230 | 1,230 | 1,200 | 1,230 | 56,000 |
1997/07/01 | 1,250 | 1,260 | 1,220 | 1,240 | 104,000 |
1997/06/30 | 1,230 | 1,240 | 1,220 | 1,230 | 66,000 |
1997/06/27 | 1,220 | 1,250 | 1,200 | 1,250 | 132,000 |
1997/06/26 | 1,240 | 1,250 | 1,230 | 1,230 | 115,000 |
1997/06/25 | 1,270 | 1,280 | 1,240 | 1,240 | 103,000 |
1997/06/24 | 1,280 | 1,290 | 1,250 | 1,270 | 192,000 |
1997/06/23 | 1,300 | 1,320 | 1,290 | 1,300 | 502,000 |
1997/06/20 | 1,320 | 1,330 | 1,260 | 1,290 | 641,000 |
1997/06/19 | 1,250 | 1,300 | 1,240 | 1,300 | 595,000 |
1997/06/18 | 1,230 | 1,280 | 1,210 | 1,220 | 743,000 |
1997/06/17 | 1,170 | 1,210 | 1,160 | 1,210 | 535,000 |
1997/06/16 | 1,010 | 1,010 | 1,010 | 1,010 | 18,000 |
1997/06/13 | 1,020 | 1,020 | 1,010 | 1,020 | 4,000 |
1997/06/12 | 1,020 | 1,030 | 1,010 | 1,010 | 15,000 |
1997/06/11 | 1,020 | 1,020 | 1,010 | 1,010 | 22,000 |
1997/06/10 | 1,020 | 1,030 | 1,010 | 1,010 | 7,000 |
1997/06/09 | 1,040 | 1,040 | 1,020 | 1,030 | 20,000 |
1997/06/06 | 1,020 | 1,030 | 1,010 | 1,030 | 14,000 |
1997/06/05 | 1,020 | 1,020 | 1,020 | 1,020 | 44,000 |
1997/06/04 | 1,050 | 1,060 | 1,030 | 1,030 | 32,000 |
1997/06/03 | 1,070 | 1,080 | 1,060 | 1,060 | 41,000 |
1997/06/02 | 1,070 | 1,080 | 1,060 | 1,070 | 60,000 |
1997/05/30 | 1,050 | 1,070 | 1,050 | 1,060 | 124,000 |
1997/05/29 | 1,060 | 1,070 | 1,030 | 1,040 | 68,000 |
1997/05/28 | 1,100 | 1,120 | 1,050 | 1,070 | 280,000 |
1997/05/27 | 1,050 | 1,050 | 1,030 | 1,050 | 127,000 |
1997/05/26 | 905 | 950 | 900 | 950 | 105,000 |
1997/05/23 | 905 | 906 | 903 | 906 | 60,000 |
1997/05/22 | 915 | 915 | 905 | 905 | 10,000 |
1997/05/21 | 915 | 915 | 915 | 915 | 9,000 |
1997/05/20 | 950 | 950 | 915 | 915 | 3,000 |
1997/05/19 | 946 | 950 | 945 | 950 | 15,000 |
1997/05/16 | 888 | 925 | 888 | 915 | 37,000 |
1997/05/15 | 878 | 883 | 876 | 883 | 27,000 |
1997/05/14 | 881 | 881 | 872 | 875 | 14,000 |
1997/05/13 | 862 | 862 | 860 | 861 | 7,000 |
1997/05/12 | 872 | 872 | 872 | 872 | 5,000 |
1997/05/09 | 850 | 860 | 850 | 852 | 11,000 |
1997/05/08 | 847 | 860 | 847 | 860 | 18,000 |
1997/05/07 | 885 | 885 | 875 | 884 | 25,000 |
1997/05/06 | 880 | 885 | 875 | 885 | 21,000 |
1997/05/02 | 880 | 880 | 879 | 879 | 3,000 |
1997/05/01 | 882 | 882 | 882 | 882 | 2,000 |
1997/04/30 | 842 | 842 | 842 | 842 | 15,000 |
1997/04/28 | 889 | 890 | 889 | 890 | 8,000 |
1997/04/25 | 849 | 849 | 842 | 849 | 8,000 |
1997/04/24 | 849 | 850 | 842 | 849 | 16,000 |
1997/04/23 | 850 | 850 | 849 | 850 | 9,000 |
1997/04/22 | 837 | 848 | 831 | 840 | 20,000 |
1997/04/21 | 812 | 820 | 812 | 820 | 9,000 |
1997/04/18 | 811 | 811 | 811 | 811 | 3,000 |
1997/04/17 | 809 | 810 | 800 | 810 | 17,000 |
1997/04/16 | 828 | 828 | 810 | 810 | 21,000 |
1997/04/15 | 837 | 838 | 830 | 837 | 11,000 |
1997/04/14 | 838 | 838 | 836 | 837 | 24,000 |
1997/04/11 | 838 | 838 | 830 | 838 | 19,000 |
1997/04/10 | 851 | 851 | 848 | 848 | 7,000 |
1997/04/09 | 851 | 851 | 849 | 851 | 43,000 |
1997/04/08 | 851 | 851 | 851 | 851 | 16,000 |
1997/04/07 | 861 | 861 | 851 | 851 | 29,000 |
1997/04/04 | 860 | 860 | 860 | 860 | 26,000 |
1997/04/02 | 851 | 851 | 849 | 851 | 15,000 |
1997/04/01 | 870 | 870 | 851 | 855 | 9,000 |
1997/03/31 | 890 | 890 | 851 | 851 | 17,000 |
1997/03/28 | 880 | 880 | 880 | 880 | 5,000 |
1997/03/27 | 851 | 852 | 851 | 851 | 7,000 |
1997/03/26 | 851 | 861 | 850 | 850 | 18,000 |
1997/03/25 | 881 | 881 | 881 | 881 | 3,000 |
1997/03/24 | 850 | 851 | 850 | 851 | 2,000 |
1997/03/21 | 841 | 846 | 841 | 846 | 15,000 |
1997/03/19 | 841 | 841 | 841 | 841 | 7,000 |
1997/03/18 | 841 | 841 | 841 | 841 | 13,000 |
1997/03/17 | 841 | 842 | 840 | 840 | 57,000 |
1997/03/14 | 841 | 841 | 839 | 841 | 337,000 |
1997/03/13 | 874 | 874 | 874 | 874 | 54,000 |
1997/03/12 | 850 | 875 | 850 | 874 | 48,000 |
1997/03/11 | 860 | 860 | 841 | 841 | 25,000 |
1997/03/10 | 865 | 868 | 865 | 868 | 5,000 |
1997/03/07 | 850 | 865 | 850 | 865 | 15,000 |
1997/03/06 | 850 | 850 | 850 | 850 | 10,000 |
1997/03/05 | 841 | 845 | 841 | 845 | 8,000 |
1997/03/04 | 830 | 839 | 820 | 839 | 10,000 |
1997/03/03 | 820 | 830 | 820 | 820 | 17,000 |
1997/02/28 | 829 | 830 | 820 | 820 | 13,000 |
1997/02/27 | 819 | 819 | 819 | 819 | 8,000 |
1997/02/26 | 809 | 809 | 809 | 809 | 2,000 |
1997/02/25 | 825 | 825 | 815 | 815 | 3,000 |
1997/02/24 | 805 | 805 | 805 | 805 | 2,000 |
1997/02/20 | 825 | 825 | 801 | 805 | 10,000 |
1997/02/19 | 820 | 820 | 820 | 820 | 4,000 |
1997/02/18 | 806 | 816 | 806 | 806 | 7,000 |
1997/02/17 | 781 | 786 | 780 | 786 | 14,000 |
1997/02/14 | 807 | 807 | 761 | 766 | 59,000 |
1997/02/13 | 810 | 820 | 808 | 808 | 10,000 |
1997/02/12 | 840 | 840 | 830 | 833 | 19,000 |
1997/02/10 | 850 | 850 | 840 | 840 | 3,000 |
1997/02/05 | 870 | 870 | 870 | 870 | 15,000 |
1997/02/04 | 860 | 890 | 860 | 880 | 15,000 |
1997/02/03 | 855 | 860 | 850 | 860 | 9,000 |
1997/01/31 | 842 | 850 | 841 | 850 | 8,000 |
1997/01/30 | 840 | 840 | 840 | 840 | 3,000 |
1997/01/29 | 840 | 840 | 830 | 834 | 26,000 |
1997/01/28 | 860 | 860 | 835 | 835 | 12,000 |
1997/01/27 | 850 | 850 | 850 | 850 | 3,000 |
1997/01/24 | 860 | 860 | 860 | 860 | 17,000 |
1997/01/23 | 869 | 870 | 860 | 860 | 15,000 |
1997/01/22 | 860 | 870 | 860 | 870 | 4,000 |
1997/01/21 | 900 | 900 | 900 | 900 | 1,000 |
1997/01/17 | 880 | 900 | 880 | 899 | 5,000 |
1997/01/16 | 880 | 880 | 880 | 880 | 3,000 |
1997/01/14 | 852 | 852 | 850 | 850 | 7,000 |
1997/01/13 | 850 | 850 | 850 | 850 | 4,000 |
1997/01/10 | 880 | 881 | 850 | 850 | 22,000 |
1997/01/09 | 905 | 905 | 885 | 900 | 21,000 |
1997/01/08 | 910 | 910 | 900 | 900 | 2,000 |
1997/01/07 | 950 | 950 | 950 | 950 | 2,000 |
1997/01/06 | 960 | 960 | 960 | 960 | 1,000 |