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
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

このページの先頭へ