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 |
---|---|---|---|---|---|
2000/12/29 | 380 | 385 | 380 | 385 | 6,000 |
2000/12/28 | 381 | 382 | 380 | 382 | 5,000 |
2000/12/27 | 400 | 400 | 380 | 380 | 32,000 |
2000/12/26 | 380 | 380 | 380 | 380 | 3,000 |
2000/12/25 | 381 | 386 | 380 | 380 | 24,000 |
2000/12/22 | 385 | 390 | 385 | 385 | 6,000 |
2000/12/21 | 390 | 395 | 390 | 390 | 5,000 |
2000/12/20 | 401 | 401 | 401 | 401 | 1,000 |
2000/12/19 | 414 | 414 | 401 | 401 | 11,000 |
2000/12/18 | 410 | 415 | 410 | 415 | 2,000 |
2000/12/15 | 421 | 421 | 421 | 421 | 1,000 |
2000/12/14 | 425 | 425 | 422 | 422 | 5,000 |
2000/12/13 | 431 | 431 | 431 | 431 | 1,000 |
2000/12/12 | 431 | 439 | 431 | 431 | 4,000 |
2000/12/11 | 433 | 433 | 433 | 433 | 2,000 |
2000/12/08 | 430 | 430 | 420 | 420 | 3,000 |
2000/12/07 | 440 | 440 | 433 | 433 | 4,000 |
2000/12/06 | 430 | 445 | 430 | 440 | 5,000 |
2000/12/05 | 431 | 435 | 431 | 435 | 3,000 |
2000/12/04 | 460 | 460 | 430 | 430 | 18,000 |
2000/12/01 | 439 | 440 | 430 | 430 | 7,000 |
2000/11/30 | 430 | 445 | 430 | 445 | 5,000 |
2000/11/29 | 430 | 430 | 425 | 425 | 4,000 |
2000/11/28 | 460 | 460 | 460 | 460 | 11,000 |
2000/11/27 | 425 | 428 | 425 | 428 | 3,000 |
2000/11/24 | 429 | 429 | 429 | 429 | 3,000 |
2000/11/21 | 430 | 430 | 430 | 430 | 2,000 |
2000/11/20 | 430 | 430 | 430 | 430 | 2,000 |
2000/11/17 | 430 | 430 | 430 | 430 | 1,000 |
2000/11/16 | 430 | 432 | 429 | 429 | 15,000 |
2000/11/15 | 432 | 432 | 428 | 428 | 9,000 |
2000/11/14 | 430 | 430 | 430 | 430 | 1,000 |
2000/11/13 | 429 | 429 | 429 | 429 | 3,000 |
2000/11/10 | 444 | 444 | 429 | 429 | 13,000 |
2000/11/09 | 445 | 445 | 440 | 445 | 7,000 |
2000/11/08 | 449 | 450 | 449 | 450 | 4,000 |
2000/11/07 | 441 | 441 | 435 | 435 | 6,000 |
2000/11/06 | 430 | 435 | 430 | 435 | 3,000 |
2000/11/02 | 420 | 428 | 420 | 428 | 5,000 |
2000/11/01 | 416 | 425 | 416 | 416 | 33,000 |
2000/10/31 | 424 | 424 | 416 | 416 | 11,000 |
2000/10/30 | 430 | 430 | 425 | 425 | 13,000 |
2000/10/27 | 455 | 455 | 434 | 435 | 36,000 |
2000/10/26 | 470 | 480 | 470 | 470 | 10,000 |
2000/10/25 | 494 | 494 | 485 | 485 | 10,000 |
2000/10/24 | 503 | 503 | 485 | 485 | 5,000 |
2000/10/23 | 505 | 505 | 505 | 505 | 2,000 |
2000/10/20 | 494 | 508 | 494 | 508 | 9,000 |
2000/10/19 | 499 | 500 | 499 | 499 | 4,000 |
2000/10/18 | 500 | 500 | 499 | 500 | 7,000 |
2000/10/17 | 515 | 515 | 500 | 500 | 20,000 |
2000/10/16 | 511 | 511 | 511 | 511 | 2,000 |
2000/10/13 | 510 | 510 | 502 | 507 | 8,000 |
2000/10/12 | 500 | 518 | 500 | 518 | 15,000 |
2000/10/11 | 502 | 502 | 502 | 502 | 9,000 |
2000/10/10 | 505 | 527 | 505 | 527 | 12,000 |
2000/10/06 | 507 | 510 | 507 | 507 | 4,000 |
2000/10/05 | 507 | 507 | 505 | 505 | 6,000 |
2000/10/04 | 505 | 510 | 505 | 505 | 11,000 |
2000/10/03 | 505 | 505 | 505 | 505 | 2,000 |
2000/10/02 | 505 | 505 | 503 | 503 | 3,000 |
2000/09/29 | 502 | 505 | 502 | 505 | 7,000 |
2000/09/28 | 523 | 523 | 505 | 505 | 14,000 |
2000/09/27 | 510 | 510 | 510 | 510 | 2,000 |
2000/09/26 | 523 | 523 | 518 | 523 | 19,000 |
2000/09/25 | 523 | 524 | 523 | 523 | 5,000 |
2000/09/22 | 523 | 523 | 521 | 521 | 19,000 |
2000/09/21 | 530 | 530 | 530 | 530 | 1,000 |
2000/09/20 | 528 | 540 | 525 | 540 | 19,000 |
2000/09/19 | 520 | 525 | 520 | 525 | 10,000 |
2000/09/18 | 524 | 540 | 520 | 520 | 8,000 |
2000/09/14 | 520 | 525 | 520 | 525 | 10,000 |
2000/09/13 | 521 | 526 | 520 | 520 | 12,000 |
2000/09/12 | 525 | 529 | 520 | 520 | 10,000 |
2000/09/11 | 540 | 540 | 530 | 530 | 15,000 |
2000/09/08 | 550 | 550 | 540 | 540 | 5,000 |
2000/09/07 | 550 | 550 | 550 | 550 | 5,000 |
2000/09/06 | 550 | 550 | 550 | 550 | 1,000 |
2000/09/05 | 560 | 560 | 559 | 559 | 3,000 |
2000/09/04 | 570 | 570 | 570 | 570 | 1,000 |
2000/09/01 | 572 | 572 | 572 | 572 | 7,000 |
2000/08/31 | 580 | 580 | 572 | 572 | 4,000 |
2000/08/30 | 580 | 580 | 580 | 580 | 2,000 |
2000/08/29 | 590 | 590 | 580 | 580 | 3,000 |
2000/08/28 | 597 | 597 | 590 | 592 | 15,000 |
2000/08/25 | 600 | 600 | 600 | 600 | 5,000 |
2000/08/24 | 561 | 570 | 561 | 570 | 17,000 |
2000/08/23 | 563 | 563 | 553 | 553 | 11,000 |
2000/08/22 | 555 | 560 | 553 | 560 | 11,000 |
2000/08/21 | 560 | 560 | 560 | 560 | 3,000 |
2000/08/18 | 553 | 566 | 553 | 566 | 9,000 |
2000/08/17 | 551 | 552 | 551 | 552 | 4,000 |
2000/08/16 | 550 | 550 | 547 | 550 | 10,000 |
2000/08/15 | 542 | 547 | 542 | 547 | 7,000 |
2000/08/14 | 540 | 540 | 540 | 540 | 1,000 |
2000/08/11 | 540 | 550 | 540 | 540 | 3,000 |
2000/08/10 | 536 | 540 | 531 | 540 | 6,000 |
2000/08/09 | 532 | 532 | 530 | 531 | 11,000 |
2000/08/08 | 540 | 540 | 530 | 530 | 7,000 |
2000/08/07 | 540 | 541 | 540 | 541 | 8,000 |
2000/08/04 | 530 | 531 | 530 | 530 | 3,000 |
2000/08/03 | 550 | 550 | 550 | 550 | 2,000 |
2000/08/02 | 556 | 569 | 555 | 555 | 5,000 |
2000/08/01 | 555 | 555 | 550 | 551 | 6,000 |
2000/07/31 | 529 | 559 | 529 | 555 | 19,000 |
2000/07/28 | 600 | 600 | 600 | 600 | 7,000 |
2000/07/27 | 600 | 600 | 581 | 581 | 4,000 |
2000/07/26 | 619 | 620 | 600 | 610 | 14,000 |
2000/07/25 | 600 | 610 | 600 | 610 | 4,000 |
2000/07/24 | 599 | 600 | 581 | 600 | 15,000 |
2000/07/21 | 620 | 620 | 610 | 620 | 6,000 |
2000/07/19 | 610 | 610 | 580 | 580 | 3,000 |
2000/07/18 | 620 | 625 | 610 | 620 | 17,000 |
2000/07/17 | 635 | 635 | 625 | 625 | 3,000 |
2000/07/14 | 622 | 630 | 622 | 622 | 6,000 |
2000/07/13 | 620 | 640 | 620 | 621 | 4,000 |
2000/07/12 | 650 | 650 | 640 | 640 | 20,000 |
2000/07/11 | 660 | 660 | 660 | 660 | 1,000 |
2000/07/10 | 661 | 663 | 651 | 660 | 14,000 |
2000/07/07 | 688 | 688 | 650 | 650 | 27,000 |
2000/07/06 | 640 | 640 | 621 | 631 | 28,000 |
2000/07/05 | 670 | 670 | 620 | 620 | 80,000 |
2000/07/04 | 639 | 639 | 616 | 620 | 14,000 |
2000/07/03 | 616 | 640 | 616 | 640 | 17,000 |
2000/06/30 | 615 | 615 | 615 | 615 | 13,000 |
2000/06/29 | 618 | 620 | 600 | 610 | 18,000 |
2000/06/28 | 580 | 598 | 580 | 598 | 31,000 |
2000/06/27 | 565 | 580 | 561 | 561 | 18,000 |
2000/06/26 | 550 | 565 | 550 | 565 | 13,000 |
2000/06/23 | 570 | 570 | 570 | 570 | 3,000 |
2000/06/22 | 576 | 576 | 555 | 555 | 5,000 |
2000/06/21 | 545 | 570 | 545 | 570 | 15,000 |
2000/06/20 | 545 | 545 | 538 | 545 | 10,000 |
2000/06/19 | 535 | 535 | 530 | 535 | 7,000 |
2000/06/16 | 535 | 535 | 535 | 535 | 9,000 |
2000/06/15 | 537 | 537 | 537 | 537 | 1,000 |
2000/06/14 | 536 | 540 | 536 | 536 | 7,000 |
2000/06/13 | 527 | 540 | 527 | 530 | 4,000 |
2000/06/12 | 537 | 540 | 525 | 525 | 8,000 |
2000/06/09 | 550 | 550 | 535 | 535 | 5,000 |
2000/06/08 | 531 | 536 | 531 | 536 | 3,000 |
2000/06/07 | 530 | 531 | 530 | 530 | 5,000 |
2000/06/06 | 549 | 549 | 540 | 540 | 5,000 |
2000/06/05 | 552 | 552 | 551 | 551 | 3,000 |
2000/06/02 | 550 | 550 | 540 | 540 | 11,000 |
2000/06/01 | 560 | 560 | 548 | 550 | 6,000 |
2000/05/31 | 570 | 570 | 561 | 561 | 8,000 |
2000/05/30 | 570 | 570 | 550 | 550 | 6,000 |
2000/05/29 | 521 | 580 | 521 | 580 | 30,000 |
2000/05/26 | 540 | 540 | 520 | 520 | 15,000 |
2000/05/25 | 520 | 525 | 510 | 510 | 8,000 |
2000/05/24 | 510 | 510 | 500 | 500 | 16,000 |
2000/05/23 | 516 | 516 | 514 | 514 | 5,000 |
2000/05/22 | 520 | 520 | 515 | 515 | 5,000 |
2000/05/19 | 520 | 520 | 514 | 514 | 4,000 |
2000/05/18 | 530 | 530 | 530 | 530 | 11,000 |
2000/05/17 | 529 | 530 | 521 | 521 | 8,000 |
2000/05/16 | 510 | 529 | 510 | 529 | 15,000 |
2000/05/15 | 531 | 531 | 530 | 530 | 8,000 |
2000/05/12 | 525 | 525 | 525 | 525 | 1,000 |
2000/05/11 | 540 | 543 | 540 | 543 | 6,000 |
2000/05/10 | 535 | 545 | 535 | 544 | 7,000 |
2000/05/09 | 541 | 541 | 540 | 541 | 6,000 |
2000/05/08 | 549 | 549 | 549 | 549 | 6,000 |
2000/05/02 | 535 | 549 | 535 | 549 | 10,000 |
2000/05/01 | 550 | 550 | 503 | 503 | 5,000 |
2000/04/28 | 550 | 550 | 550 | 550 | 12,000 |
2000/04/27 | 550 | 550 | 550 | 550 | 1,000 |
2000/04/26 | 551 | 551 | 550 | 550 | 21,000 |
2000/04/25 | 560 | 560 | 550 | 550 | 20,000 |
2000/04/24 | 553 | 553 | 550 | 550 | 5,000 |
2000/04/21 | 552 | 590 | 552 | 552 | 7,000 |
2000/04/20 | 575 | 575 | 552 | 552 | 4,000 |
2000/04/19 | 551 | 560 | 551 | 560 | 2,000 |
2000/04/18 | 551 | 551 | 550 | 550 | 7,000 |
2000/04/17 | 551 | 551 | 550 | 550 | 10,000 |
2000/04/14 | 580 | 580 | 570 | 570 | 12,000 |
2000/04/13 | 581 | 581 | 571 | 580 | 9,000 |
2000/04/12 | 592 | 592 | 580 | 580 | 9,000 |
2000/04/11 | 610 | 610 | 590 | 590 | 7,000 |
2000/04/10 | 615 | 615 | 610 | 610 | 5,000 |
2000/04/07 | 621 | 621 | 605 | 620 | 16,000 |
2000/04/06 | 625 | 625 | 615 | 615 | 3,000 |
2000/04/05 | 655 | 655 | 640 | 655 | 16,000 |
2000/04/04 | 663 | 663 | 659 | 659 | 3,000 |
2000/04/03 | 669 | 669 | 650 | 651 | 9,000 |
2000/03/31 | 659 | 659 | 650 | 650 | 15,000 |
2000/03/30 | 650 | 650 | 649 | 649 | 22,000 |
2000/03/29 | 650 | 650 | 625 | 625 | 3,000 |
2000/03/28 | 688 | 688 | 688 | 688 | 9,000 |
2000/03/27 | 620 | 630 | 615 | 630 | 20,000 |
2000/03/24 | 606 | 616 | 606 | 616 | 11,000 |
2000/03/23 | 600 | 620 | 600 | 602 | 7,000 |
2000/03/22 | 630 | 631 | 620 | 620 | 21,000 |
2000/03/21 | 587 | 600 | 587 | 600 | 8,000 |
2000/03/17 | 582 | 590 | 581 | 581 | 12,000 |
2000/03/16 | 566 | 580 | 560 | 580 | 18,000 |
2000/03/15 | 550 | 580 | 550 | 560 | 11,000 |
2000/03/14 | 568 | 568 | 550 | 560 | 18,000 |
2000/03/13 | 566 | 566 | 561 | 561 | 12,000 |
2000/03/10 | 590 | 595 | 556 | 556 | 14,000 |
2000/03/09 | 610 | 610 | 590 | 590 | 14,000 |
2000/03/08 | 600 | 600 | 600 | 600 | 11,000 |
2000/03/07 | 620 | 620 | 591 | 600 | 10,000 |
2000/03/06 | 622 | 628 | 620 | 625 | 13,000 |
2000/03/03 | 613 | 620 | 613 | 620 | 10,000 |
2000/03/02 | 610 | 620 | 610 | 611 | 8,000 |
2000/03/01 | 625 | 626 | 603 | 605 | 23,000 |
2000/02/29 | 628 | 628 | 620 | 625 | 22,000 |
2000/02/28 | 595 | 610 | 595 | 600 | 61,000 |
2000/02/25 | 600 | 600 | 595 | 595 | 23,000 |
2000/02/24 | 600 | 600 | 590 | 596 | 42,000 |
2000/02/23 | 601 | 608 | 600 | 603 | 16,000 |
2000/02/22 | 606 | 606 | 602 | 602 | 9,000 |
2000/02/21 | 606 | 615 | 606 | 607 | 22,000 |
2000/02/18 | 615 | 615 | 605 | 610 | 59,000 |
2000/02/17 | 610 | 615 | 600 | 615 | 14,000 |
2000/02/16 | 621 | 625 | 610 | 610 | 21,000 |
2000/02/15 | 650 | 651 | 641 | 641 | 5,000 |
2000/02/14 | 650 | 651 | 650 | 651 | 7,000 |
2000/02/10 | 661 | 661 | 651 | 651 | 3,000 |
2000/02/09 | 680 | 680 | 650 | 670 | 29,000 |
2000/02/08 | 662 | 679 | 662 | 679 | 27,000 |
2000/02/07 | 680 | 680 | 675 | 675 | 3,000 |
2000/02/04 | 673 | 680 | 673 | 675 | 6,000 |
2000/02/03 | 680 | 685 | 670 | 671 | 13,000 |
2000/02/02 | 661 | 680 | 660 | 680 | 6,000 |
2000/02/01 | 685 | 685 | 661 | 661 | 6,000 |
2000/01/31 | 651 | 655 | 651 | 655 | 7,000 |
2000/01/28 | 680 | 680 | 645 | 651 | 13,000 |
2000/01/27 | 660 | 660 | 660 | 660 | 1,000 |
2000/01/26 | 664 | 680 | 664 | 680 | 10,000 |
2000/01/25 | 644 | 644 | 644 | 644 | 7,000 |
2000/01/24 | 645 | 646 | 635 | 637 | 14,000 |
2000/01/21 | 642 | 642 | 634 | 634 | 4,000 |
2000/01/20 | 670 | 670 | 660 | 670 | 8,000 |
2000/01/19 | 675 | 675 | 670 | 670 | 7,000 |
2000/01/18 | 680 | 680 | 670 | 670 | 4,000 |
2000/01/17 | 670 | 670 | 660 | 660 | 8,000 |
2000/01/14 | 661 | 661 | 655 | 655 | 8,000 |
2000/01/13 | 670 | 680 | 660 | 660 | 12,000 |
2000/01/12 | 670 | 670 | 650 | 650 | 14,000 |
2000/01/11 | 700 | 700 | 661 | 662 | 15,000 |
2000/01/07 | 650 | 650 | 650 | 650 | 8,000 |
2000/01/06 | 685 | 685 | 650 | 660 | 5,000 |
2000/01/05 | 671 | 685 | 665 | 685 | 12,000 |
2000/01/04 | 661 | 670 | 660 | 661 | 6,000 |