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 |
---|---|---|---|---|---|
1998/12/30 | 515 | 530 | 511 | 530 | 7,000 |
1998/12/29 | 540 | 540 | 515 | 515 | 31,000 |
1998/12/28 | 472 | 475 | 472 | 475 | 3,000 |
1998/12/25 | 469 | 474 | 469 | 472 | 6,000 |
1998/12/24 | 520 | 520 | 520 | 520 | 3,000 |
1998/12/22 | 497 | 521 | 496 | 521 | 11,000 |
1998/12/21 | 493 | 495 | 493 | 495 | 2,000 |
1998/12/18 | 495 | 495 | 488 | 488 | 7,000 |
1998/12/17 | 495 | 495 | 495 | 495 | 2,000 |
1998/12/16 | 495 | 495 | 495 | 495 | 1,000 |
1998/12/15 | 492 | 492 | 492 | 492 | 2,000 |
1998/12/14 | 492 | 492 | 492 | 492 | 1,000 |
1998/12/11 | 545 | 545 | 490 | 510 | 15,000 |
1998/12/10 | 512 | 512 | 512 | 512 | 7,000 |
1998/12/09 | 515 | 515 | 515 | 515 | 2,000 |
1998/12/08 | 512 | 512 | 512 | 512 | 1,000 |
1998/12/07 | 538 | 538 | 538 | 538 | 1,000 |
1998/12/04 | 549 | 549 | 538 | 539 | 24,000 |
1998/12/03 | 510 | 510 | 510 | 510 | 1,000 |
1998/12/02 | 525 | 525 | 506 | 506 | 6,000 |
1998/12/01 | 520 | 520 | 520 | 520 | 7,000 |
1998/11/30 | 529 | 542 | 529 | 540 | 11,000 |
1998/11/27 | 525 | 528 | 520 | 527 | 33,000 |
1998/11/26 | 520 | 523 | 490 | 523 | 25,000 |
1998/11/25 | 510 | 510 | 510 | 510 | 5,000 |
1998/11/24 | 500 | 510 | 490 | 500 | 36,000 |
1998/11/20 | 469 | 475 | 469 | 474 | 17,000 |
1998/11/19 | 467 | 470 | 460 | 470 | 22,000 |
1998/11/18 | 464 | 464 | 455 | 460 | 18,000 |
1998/11/17 | 463 | 463 | 450 | 460 | 10,000 |
1998/11/16 | 469 | 469 | 452 | 452 | 7,000 |
1998/11/13 | 470 | 470 | 469 | 469 | 5,000 |
1998/11/12 | 469 | 469 | 465 | 465 | 2,000 |
1998/11/11 | 453 | 470 | 453 | 470 | 11,000 |
1998/11/10 | 436 | 441 | 433 | 433 | 4,000 |
1998/11/09 | 448 | 448 | 445 | 445 | 3,000 |
1998/11/06 | 433 | 433 | 433 | 433 | 5,000 |
1998/11/05 | 432 | 433 | 431 | 433 | 20,000 |
1998/11/04 | 431 | 431 | 427 | 427 | 20,000 |
1998/11/02 | 432 | 432 | 430 | 430 | 5,000 |
1998/10/30 | 449 | 449 | 432 | 432 | 4,000 |
1998/10/29 | 450 | 450 | 450 | 450 | 1,000 |
1998/10/28 | 497 | 497 | 450 | 450 | 12,000 |
1998/10/27 | 447 | 447 | 447 | 447 | 1,000 |
1998/10/23 | 487 | 487 | 477 | 477 | 11,000 |
1998/10/22 | 422 | 427 | 422 | 422 | 15,000 |
1998/10/21 | 425 | 425 | 421 | 422 | 8,000 |
1998/10/20 | 430 | 430 | 420 | 420 | 3,000 |
1998/10/19 | 420 | 420 | 420 | 420 | 2,000 |
1998/10/16 | 420 | 420 | 420 | 420 | 3,000 |
1998/10/15 | 420 | 420 | 420 | 420 | 1,000 |
1998/10/14 | 421 | 421 | 420 | 420 | 2,000 |
1998/10/13 | 431 | 440 | 430 | 440 | 10,000 |
1998/10/12 | 425 | 430 | 425 | 430 | 5,000 |
1998/10/09 | 420 | 420 | 420 | 420 | 1,000 |
1998/10/08 | 421 | 421 | 420 | 420 | 4,000 |
1998/10/07 | 418 | 420 | 418 | 420 | 5,000 |
1998/10/06 | 420 | 420 | 420 | 420 | 3,000 |
1998/10/05 | 420 | 420 | 420 | 420 | 1,000 |
1998/10/02 | 430 | 430 | 420 | 420 | 6,000 |
1998/10/01 | 480 | 480 | 430 | 430 | 11,000 |
1998/09/29 | 507 | 507 | 450 | 450 | 5,000 |
1998/09/28 | 507 | 507 | 500 | 500 | 11,000 |
1998/09/25 | 471 | 471 | 460 | 460 | 9,000 |
1998/09/24 | 421 | 421 | 420 | 421 | 12,000 |
1998/09/22 | 495 | 495 | 435 | 436 | 5,000 |
1998/09/21 | 470 | 470 | 470 | 470 | 8,000 |
1998/09/18 | 460 | 470 | 460 | 470 | 5,000 |
1998/09/17 | 480 | 480 | 480 | 480 | 1,000 |
1998/09/16 | 480 | 480 | 480 | 480 | 2,000 |
1998/09/14 | 461 | 461 | 461 | 461 | 1,000 |
1998/09/11 | 475 | 475 | 461 | 461 | 2,000 |
1998/09/10 | 460 | 479 | 460 | 475 | 6,000 |
1998/09/09 | 470 | 470 | 460 | 460 | 6,000 |
1998/09/08 | 468 | 468 | 468 | 468 | 3,000 |
1998/09/07 | 470 | 470 | 470 | 470 | 1,000 |
1998/09/04 | 470 | 480 | 465 | 480 | 4,000 |
1998/09/03 | 485 | 485 | 485 | 485 | 2,000 |
1998/09/02 | 500 | 500 | 460 | 485 | 8,000 |
1998/09/01 | 495 | 495 | 469 | 489 | 5,000 |
1998/08/31 | 470 | 490 | 470 | 490 | 3,000 |
1998/08/28 | 520 | 520 | 480 | 480 | 14,000 |
1998/08/27 | 500 | 500 | 481 | 481 | 8,000 |
1998/08/26 | 500 | 500 | 500 | 500 | 5,000 |
1998/08/25 | 501 | 510 | 500 | 500 | 7,000 |
1998/08/24 | 510 | 510 | 501 | 501 | 8,000 |
1998/08/21 | 511 | 520 | 510 | 510 | 8,000 |
1998/08/20 | 520 | 520 | 511 | 511 | 4,000 |
1998/08/19 | 525 | 525 | 510 | 510 | 4,000 |
1998/08/18 | 510 | 520 | 510 | 520 | 5,000 |
1998/08/17 | 510 | 510 | 501 | 501 | 7,000 |
1998/08/14 | 510 | 510 | 510 | 510 | 1,000 |
1998/08/13 | 510 | 510 | 510 | 510 | 7,000 |
1998/08/12 | 511 | 511 | 510 | 510 | 6,000 |
1998/08/11 | 520 | 521 | 501 | 501 | 10,000 |
1998/08/10 | 530 | 530 | 530 | 530 | 2,000 |
1998/08/07 | 550 | 550 | 530 | 550 | 5,000 |
1998/08/06 | 550 | 550 | 540 | 550 | 5,000 |
1998/08/05 | 520 | 550 | 520 | 550 | 3,000 |
1998/08/04 | 579 | 579 | 550 | 550 | 6,000 |
1998/08/03 | 580 | 580 | 579 | 579 | 6,000 |
1998/07/31 | 580 | 580 | 580 | 580 | 3,000 |
1998/07/30 | 551 | 560 | 551 | 560 | 5,000 |
1998/07/29 | 570 | 570 | 561 | 564 | 6,000 |
1998/07/28 | 585 | 585 | 550 | 550 | 11,000 |
1998/07/27 | 585 | 585 | 575 | 575 | 8,000 |
1998/07/24 | 570 | 575 | 570 | 575 | 3,000 |
1998/07/23 | 570 | 570 | 560 | 561 | 4,000 |
1998/07/22 | 585 | 585 | 570 | 570 | 12,000 |
1998/07/21 | 590 | 600 | 585 | 585 | 27,000 |
1998/07/17 | 590 | 595 | 590 | 595 | 11,000 |
1998/07/16 | 600 | 610 | 590 | 590 | 20,000 |
1998/07/15 | 573 | 578 | 568 | 578 | 34,000 |
1998/07/14 | 570 | 570 | 570 | 570 | 1,000 |
1998/07/13 | 570 | 570 | 570 | 570 | 4,000 |
1998/07/10 | 605 | 605 | 590 | 590 | 2,000 |
1998/07/08 | 600 | 600 | 588 | 590 | 5,000 |
1998/07/07 | 604 | 604 | 600 | 600 | 5,000 |
1998/07/06 | 639 | 639 | 603 | 603 | 2,000 |
1998/07/03 | 640 | 640 | 640 | 640 | 13,000 |
1998/07/02 | 600 | 604 | 580 | 600 | 11,000 |
1998/07/01 | 598 | 598 | 598 | 598 | 1,000 |
1998/06/30 | 580 | 599 | 580 | 598 | 8,000 |
1998/06/29 | 565 | 565 | 565 | 565 | 14,000 |
1998/06/26 | 600 | 600 | 570 | 570 | 9,000 |
1998/06/25 | 598 | 598 | 597 | 597 | 8,000 |
1998/06/24 | 560 | 570 | 560 | 570 | 6,000 |
1998/06/23 | 540 | 590 | 540 | 590 | 18,000 |
1998/06/22 | 560 | 570 | 545 | 570 | 12,000 |
1998/06/19 | 515 | 530 | 515 | 530 | 16,000 |
1998/06/18 | 510 | 513 | 505 | 505 | 57,000 |
1998/06/17 | 550 | 550 | 500 | 507 | 31,000 |
1998/06/16 | 550 | 555 | 550 | 555 | 9,000 |
1998/06/15 | 550 | 555 | 550 | 555 | 8,000 |
1998/06/12 | 551 | 555 | 551 | 551 | 4,000 |
1998/06/11 | 560 | 565 | 557 | 560 | 52,000 |
1998/06/10 | 561 | 561 | 560 | 560 | 5,000 |
1998/06/09 | 572 | 572 | 570 | 570 | 6,000 |
1998/06/08 | 590 | 590 | 570 | 570 | 4,000 |
1998/06/05 | 590 | 590 | 590 | 590 | 2,000 |
1998/06/04 | 570 | 600 | 570 | 600 | 5,000 |
1998/06/03 | 590 | 590 | 590 | 590 | 1,000 |
1998/06/02 | 580 | 580 | 560 | 571 | 10,000 |
1998/06/01 | 600 | 600 | 560 | 580 | 12,000 |
1998/05/29 | 598 | 599 | 585 | 590 | 42,000 |
1998/05/28 | 570 | 595 | 550 | 595 | 51,000 |
1998/05/27 | 644 | 645 | 600 | 600 | 44,000 |
1998/05/26 | 675 | 675 | 675 | 675 | 46,000 |
1998/05/25 | 750 | 755 | 747 | 747 | 12,000 |
1998/05/22 | 705 | 730 | 705 | 730 | 10,000 |
1998/05/21 | 690 | 705 | 690 | 705 | 9,000 |
1998/05/20 | 701 | 701 | 690 | 690 | 5,000 |
1998/05/19 | 690 | 699 | 690 | 699 | 9,000 |
1998/05/18 | 690 | 690 | 685 | 690 | 14,000 |
1998/05/15 | 690 | 691 | 690 | 691 | 3,000 |
1998/05/14 | 690 | 690 | 688 | 690 | 15,000 |
1998/05/13 | 690 | 690 | 690 | 690 | 9,000 |
1998/05/12 | 690 | 700 | 690 | 700 | 10,000 |
1998/05/11 | 700 | 700 | 690 | 690 | 8,000 |
1998/05/08 | 700 | 700 | 700 | 700 | 1,000 |
1998/05/07 | 690 | 690 | 690 | 690 | 3,000 |
1998/05/06 | 715 | 715 | 690 | 690 | 8,000 |
1998/05/01 | 685 | 700 | 681 | 685 | 43,000 |
1998/04/30 | 685 | 685 | 682 | 685 | 33,000 |
1998/04/28 | 685 | 687 | 685 | 685 | 18,000 |
1998/04/27 | 675 | 676 | 675 | 675 | 5,000 |
1998/04/24 | 685 | 685 | 680 | 685 | 15,000 |
1998/04/23 | 685 | 685 | 675 | 675 | 5,000 |
1998/04/22 | 688 | 700 | 685 | 685 | 7,000 |
1998/04/21 | 700 | 700 | 688 | 688 | 2,000 |
1998/04/20 | 705 | 705 | 700 | 700 | 22,000 |
1998/04/17 | 700 | 704 | 699 | 700 | 23,000 |
1998/04/16 | 700 | 700 | 691 | 691 | 9,000 |
1998/04/15 | 675 | 700 | 675 | 690 | 18,000 |
1998/04/14 | 690 | 690 | 672 | 672 | 3,000 |
1998/04/13 | 680 | 680 | 680 | 680 | 9,000 |
1998/04/10 | 705 | 705 | 690 | 690 | 8,000 |
1998/04/09 | 701 | 703 | 690 | 690 | 6,000 |
1998/04/08 | 700 | 700 | 700 | 700 | 11,000 |
1998/04/07 | 711 | 711 | 700 | 700 | 9,000 |
1998/04/06 | 691 | 700 | 691 | 700 | 8,000 |
1998/04/03 | 695 | 700 | 691 | 691 | 15,000 |
1998/04/02 | 701 | 701 | 685 | 685 | 18,000 |
1998/04/01 | 741 | 751 | 710 | 751 | 28,000 |
1998/03/31 | 751 | 751 | 751 | 751 | 5,000 |
1998/03/30 | 751 | 751 | 751 | 751 | 10,000 |
1998/03/27 | 751 | 751 | 751 | 751 | 13,000 |
1998/03/26 | 751 | 760 | 751 | 755 | 3,000 |
1998/03/25 | 760 | 760 | 751 | 751 | 14,000 |
1998/03/24 | 752 | 752 | 751 | 751 | 25,000 |
1998/03/23 | 751 | 752 | 751 | 752 | 28,000 |
1998/03/20 | 749 | 751 | 740 | 751 | 22,000 |
1998/03/19 | 751 | 751 | 745 | 750 | 32,000 |
1998/03/18 | 751 | 751 | 751 | 751 | 13,000 |
1998/03/17 | 745 | 750 | 745 | 750 | 30,000 |
1998/03/16 | 751 | 751 | 740 | 745 | 32,000 |
1998/03/13 | 755 | 755 | 752 | 752 | 4,000 |
1998/03/12 | 755 | 765 | 755 | 764 | 34,000 |
1998/03/11 | 765 | 769 | 760 | 765 | 13,000 |
1998/03/10 | 757 | 770 | 757 | 765 | 20,000 |
1998/03/09 | 755 | 761 | 755 | 757 | 34,000 |
1998/03/06 | 736 | 755 | 736 | 750 | 24,000 |
1998/03/05 | 746 | 750 | 746 | 746 | 15,000 |
1998/03/04 | 735 | 745 | 735 | 745 | 19,000 |
1998/03/03 | 725 | 735 | 725 | 735 | 17,000 |
1998/03/02 | 705 | 715 | 705 | 715 | 19,000 |
1998/02/27 | 700 | 735 | 692 | 700 | 20,000 |
1998/02/26 | 696 | 696 | 691 | 691 | 18,000 |
1998/02/25 | 692 | 692 | 680 | 692 | 30,000 |
1998/02/24 | 692 | 693 | 692 | 692 | 25,000 |
1998/02/23 | 692 | 692 | 692 | 692 | 16,000 |
1998/02/20 | 692 | 695 | 690 | 692 | 33,000 |
1998/02/19 | 693 | 693 | 692 | 692 | 9,000 |
1998/02/18 | 698 | 698 | 692 | 692 | 8,000 |
1998/02/17 | 698 | 698 | 698 | 698 | 3,000 |
1998/02/16 | 698 | 698 | 698 | 698 | 7,000 |
1998/02/13 | 715 | 720 | 700 | 700 | 24,000 |
1998/02/12 | 699 | 715 | 699 | 715 | 8,000 |
1998/02/10 | 691 | 700 | 680 | 698 | 24,000 |
1998/02/09 | 710 | 710 | 700 | 700 | 4,000 |
1998/02/06 | 720 | 720 | 700 | 705 | 21,000 |
1998/02/05 | 710 | 715 | 690 | 690 | 13,000 |
1998/02/04 | 701 | 719 | 700 | 715 | 14,000 |
1998/02/03 | 719 | 719 | 682 | 682 | 16,000 |
1998/02/02 | 699 | 700 | 695 | 700 | 15,000 |
1998/01/30 | 729 | 729 | 699 | 700 | 19,000 |
1998/01/29 | 760 | 760 | 695 | 711 | 33,000 |
1998/01/28 | 765 | 765 | 740 | 740 | 48,000 |
1998/01/27 | 685 | 690 | 678 | 685 | 71,000 |
1998/01/26 | 635 | 675 | 630 | 675 | 80,000 |
1998/01/23 | 571 | 581 | 571 | 575 | 30,000 |
1998/01/22 | 591 | 591 | 577 | 580 | 30,000 |
1998/01/21 | 598 | 600 | 561 | 561 | 161,000 |
1998/01/20 | 598 | 598 | 588 | 589 | 32,000 |
1998/01/19 | 562 | 595 | 560 | 595 | 114,000 |
1998/01/16 | 558 | 565 | 558 | 559 | 19,000 |
1998/01/14 | 514 | 530 | 506 | 530 | 16,000 |
1998/01/13 | 505 | 505 | 504 | 504 | 4,000 |
1998/01/12 | 510 | 515 | 510 | 515 | 12,000 |
1998/01/09 | 560 | 560 | 550 | 550 | 4,000 |
1998/01/08 | 560 | 570 | 560 | 560 | 41,000 |
1998/01/07 | 560 | 565 | 560 | 560 | 6,000 |
1998/01/06 | 601 | 601 | 580 | 580 | 19,000 |
1998/01/05 | 600 | 600 | 600 | 600 | 8,000 |