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
1999/12/30 675 675 655 655 6,000
1999/12/29 660 670 650 670 10,000
1999/12/28 675 676 650 660 14,000
1999/12/27 704 704 675 675 16,000
1999/12/24 685 685 665 665 4,000
1999/12/22 669 680 650 651 12,000
1999/12/21 688 689 678 689 7,000
1999/12/20 698 698 680 690 13,000
1999/12/17 700 700 658 698 27,000
1999/12/16 675 675 658 658 11,000
1999/12/15 650 665 650 665 6,000
1999/12/14 630 650 630 650 6,000
1999/12/13 600 630 600 620 8,000
1999/12/10 630 670 630 650 4,000
1999/12/09 656 656 630 630 16,000
1999/12/08 670 680 656 656 4,000
1999/12/07 656 656 656 656 3,000
1999/12/06 677 680 655 656 7,000
1999/12/03 701 701 646 647 37,000
1999/12/02 651 663 651 651 49,000
1999/12/01 641 670 641 645 35,000
1999/11/30 700 700 681 681 8,000
1999/11/29 701 706 700 700 23,000
1999/11/26 748 748 745 745 13,000
1999/11/25 722 730 721 723 13,000
1999/11/24 726 740 720 720 24,000
1999/11/22 725 750 725 750 2,000
1999/11/19 755 755 750 755 9,000
1999/11/18 801 801 800 800 3,000
1999/11/17 750 820 750 790 39,000
1999/11/16 710 750 703 750 12,000
1999/11/15 730 758 710 710 18,000
1999/11/12 720 730 720 730 8,000
1999/11/11 730 750 730 750 7,000
1999/11/10 771 771 700 700 10,000
1999/11/09 790 790 760 770 15,000
1999/11/08 766 766 760 760 20,000
1999/11/05 760 760 760 760 9,000
1999/11/04 790 790 760 760 10,000
1999/11/02 790 790 771 790 7,000
1999/11/01 791 801 791 800 9,000
1999/10/29 788 790 775 788 19,000
1999/10/28 783 785 775 785 30,000
1999/10/27 771 783 771 783 4,000
1999/10/26 787 787 771 771 24,000
1999/10/25 793 793 780 789 20,000
1999/10/22 753 773 753 763 20,000
1999/10/21 810 820 788 788 9,000
1999/10/20 867 867 820 820 64,000
1999/10/19 750 807 740 807 63,000
1999/10/18 701 714 671 707 7,000
1999/10/15 780 780 751 751 12,000
1999/10/14 789 800 789 800 6,000
1999/10/13 809 809 799 800 6,000
1999/10/12 828 828 810 810 20,000
1999/10/08 836 836 800 818 13,000
1999/10/07 850 850 840 840 17,000
1999/10/06 840 840 800 810 12,000
1999/10/05 840 840 840 840 6,000
1999/10/04 880 880 870 880 9,000
1999/10/01 880 880 861 870 37,000
1999/09/30 828 859 828 850 43,000
1999/09/29 805 810 805 808 6,000
1999/09/28 810 810 790 805 12,000
1999/09/27 812 812 762 770 13,000
1999/09/24 780 780 741 742 21,000
1999/09/22 850 850 792 810 19,000
1999/09/21 895 895 850 851 30,000
1999/09/20 899 900 870 880 24,000
1999/09/17 900 900 810 810 87,000
1999/09/16 900 900 850 870 35,000
1999/09/14 850 905 850 890 84,000
1999/09/13 961 969 885 900 85,000
1999/09/10 856 950 856 945 125,000
1999/09/09 827 857 827 855 153,000
1999/09/08 750 828 750 828 133,000
1999/09/07 740 749 740 744 48,000
1999/09/06 730 744 722 730 38,000
1999/09/03 700 710 700 710 17,000
1999/09/02 720 720 680 690 10,000
1999/09/01 710 720 700 710 24,000
1999/08/31 710 710 710 710 1,000
1999/08/30 721 722 715 720 15,000
1999/08/27 710 751 710 741 98,000
1999/08/26 700 710 690 690 18,000
1999/08/25 689 695 689 689 18,000
1999/08/24 653 665 652 665 12,000
1999/08/23 650 650 650 650 13,000
1999/08/20 642 642 641 641 3,000
1999/08/19 641 642 641 642 2,000
1999/08/18 678 678 640 640 5,000
1999/08/17 638 638 638 638 2,000
1999/08/16 627 627 627 627 2,000
1999/08/13 620 621 610 621 8,000
1999/08/12 635 635 620 620 7,000
1999/08/11 645 645 635 635 4,000
1999/08/10 645 650 645 645 20,000
1999/08/06 640 640 639 640 25,000
1999/08/05 649 650 641 641 10,000
1999/08/04 651 651 650 650 3,000
1999/08/03 668 668 643 643 6,000
1999/08/02 680 680 640 640 13,000
1999/07/30 685 685 656 656 11,000
1999/07/29 685 685 670 685 6,000
1999/07/28 695 695 695 695 6,000
1999/07/27 652 661 652 655 4,000
1999/07/26 714 714 652 652 7,000
1999/07/22 685 685 684 684 6,000
1999/07/21 685 685 685 685 7,000
1999/07/19 692 695 680 680 23,000
1999/07/16 701 701 690 691 28,000
1999/07/15 720 720 700 700 14,000
1999/07/14 715 720 714 720 11,000
1999/07/13 716 725 710 715 29,000
1999/07/12 710 715 710 715 7,000
1999/07/09 732 735 729 729 13,000
1999/07/08 749 749 729 729 19,000
1999/07/07 719 730 715 730 28,000
1999/07/06 735 735 720 720 27,000
1999/07/05 751 759 735 735 20,000
1999/07/02 720 740 720 735 45,000
1999/07/01 710 715 700 700 21,000
1999/06/30 706 712 705 711 17,000
1999/06/29 705 706 700 705 20,000
1999/06/28 720 720 691 700 12,000
1999/06/25 730 730 720 720 9,000
1999/06/24 705 710 685 685 20,000
1999/06/23 735 735 720 720 37,000
1999/06/22 737 748 730 740 67,000
1999/06/21 652 692 652 676 40,000
1999/06/18 643 650 643 650 26,000
1999/06/17 650 650 643 643 20,000
1999/06/16 650 650 641 641 6,000
1999/06/15 645 645 640 640 10,000
1999/06/14 618 640 618 640 6,000
1999/06/11 650 650 640 643 8,000
1999/06/10 630 640 630 640 12,000
1999/06/09 636 636 620 630 5,000
1999/06/08 607 610 606 606 28,000
1999/06/07 607 607 607 607 1,000
1999/06/04 565 592 565 582 10,000
1999/06/03 575 575 572 572 5,000
1999/06/02 555 555 555 555 2,000
1999/06/01 598 599 590 595 17,000
1999/05/31 550 588 550 588 25,000
1999/05/28 560 560 530 550 36,000
1999/05/27 532 532 531 532 10,000
1999/05/26 545 545 530 530 5,000
1999/05/25 560 560 550 550 8,000
1999/05/24 559 560 550 560 7,000
1999/05/21 568 568 560 560 9,000
1999/05/20 570 578 570 570 5,000
1999/05/19 587 587 570 570 19,000
1999/05/18 570 580 552 555 34,000
1999/05/17 660 670 650 650 22,000
1999/05/14 662 662 660 660 4,000
1999/05/13 665 670 660 665 7,000
1999/05/12 665 665 655 655 8,000
1999/05/11 665 665 665 665 8,000
1999/05/10 680 681 670 675 24,000
1999/05/07 680 680 680 680 6,000
1999/05/06 675 700 675 680 29,000
1999/04/30 672 674 672 674 15,000
1999/04/28 679 679 674 674 16,000
1999/04/27 679 679 671 671 6,000
1999/04/26 686 686 672 680 12,000
1999/04/23 688 688 675 686 9,000
1999/04/22 650 669 650 669 13,000
1999/04/21 651 652 650 650 12,000
1999/04/20 670 680 661 680 18,000
1999/04/19 728 728 728 728 2,000
1999/04/16 751 751 730 730 23,000
1999/04/15 730 750 730 750 49,000
1999/04/14 740 745 730 730 41,000
1999/04/13 733 747 733 740 45,000
1999/04/12 730 732 730 732 35,000
1999/04/09 732 740 730 730 33,000
1999/04/08 720 735 720 730 18,000
1999/04/07 725 749 725 725 35,000
1999/04/06 744 745 680 720 67,000
1999/04/05 720 759 720 735 73,000
1999/04/02 654 710 650 700 96,000
1999/04/01 639 660 630 659 33,000
1999/03/31 658 670 650 651 42,000
1999/03/30 627 648 626 648 50,000
1999/03/29 649 649 620 621 46,000
1999/03/26 629 660 620 660 87,000
1999/03/25 541 599 541 589 49,000
1999/03/24 518 520 515 519 15,000
1999/03/23 497 515 495 514 17,000
1999/03/19 505 505 490 490 15,000
1999/03/18 510 520 500 502 20,000
1999/03/17 510 510 508 508 9,000
1999/03/16 505 507 505 507 3,000
1999/03/15 519 519 500 500 8,000
1999/03/12 520 520 510 510 7,000
1999/03/11 510 517 510 510 10,000
1999/03/10 500 501 500 500 14,000
1999/03/09 490 500 490 500 5,000
1999/03/08 518 519 499 500 6,000
1999/03/05 481 519 481 519 22,000
1999/03/04 525 525 506 510 7,000
1999/03/03 503 525 503 525 6,000
1999/03/02 530 533 510 533 15,000
1999/03/01 520 534 520 530 17,000
1999/02/26 511 518 495 510 29,000
1999/02/25 499 499 481 481 10,000
1999/02/24 477 480 477 480 4,000
1999/02/23 475 475 475 475 2,000
1999/02/22 495 495 475 475 3,000
1999/02/19 470 485 470 485 8,000
1999/02/18 472 472 470 470 7,000
1999/02/17 472 472 471 472 5,000
1999/02/16 471 475 470 470 5,000
1999/02/15 471 471 470 470 2,000
1999/02/09 470 470 470 470 6,000
1999/02/08 470 470 470 470 2,000
1999/02/05 475 475 474 474 2,000
1999/02/04 474 474 474 474 5,000
1999/02/03 485 485 481 484 7,000
1999/02/02 495 495 490 490 4,000
1999/02/01 513 513 495 495 3,000
1999/01/29 491 491 478 478 12,000
1999/01/28 510 510 500 500 12,000
1999/01/27 493 500 491 500 17,000
1999/01/26 527 527 493 493 7,000
1999/01/25 490 510 490 510 3,000
1999/01/22 485 495 485 495 3,000
1999/01/21 504 510 485 485 25,000
1999/01/20 481 481 481 481 2,000
1999/01/19 485 485 480 480 6,000
1999/01/18 490 490 480 480 5,000
1999/01/14 495 495 490 490 3,000
1999/01/13 490 490 490 490 1,000
1999/01/12 487 487 487 487 1,000
1999/01/07 510 528 510 527 15,000
1999/01/06 506 516 506 510 5,000
1999/01/05 527 527 482 505 6,000
1999/01/04 530 530 530 530 1,000

このページの先頭へ