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 |