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 |
---|---|---|---|---|---|
2001/12/28 | 210 | 210 | 201 | 202 | 42,000 |
2001/12/27 | 213 | 213 | 200 | 210 | 54,000 |
2001/12/26 | 210 | 220 | 210 | 210 | 12,000 |
2001/12/25 | 209 | 210 | 205 | 210 | 31,000 |
2001/12/21 | 210 | 220 | 208 | 211 | 35,000 |
2001/12/20 | 215 | 217 | 206 | 212 | 21,000 |
2001/12/19 | 224 | 224 | 219 | 220 | 10,000 |
2001/12/18 | 225 | 229 | 225 | 229 | 4,000 |
2001/12/17 | 237 | 237 | 232 | 232 | 4,000 |
2001/12/14 | 232 | 242 | 232 | 237 | 9,000 |
2001/12/13 | 235 | 240 | 228 | 239 | 15,000 |
2001/12/12 | 235 | 239 | 234 | 239 | 7,000 |
2001/12/11 | 247 | 247 | 245 | 245 | 9,000 |
2001/12/10 | 250 | 250 | 249 | 249 | 7,000 |
2001/12/07 | 260 | 274 | 258 | 258 | 52,000 |
2001/12/06 | 235 | 251 | 235 | 245 | 36,000 |
2001/12/05 | 229 | 238 | 229 | 233 | 55,000 |
2001/12/04 | 248 | 248 | 226 | 228 | 27,000 |
2001/12/03 | 254 | 254 | 243 | 250 | 13,000 |
2001/11/30 | 251 | 260 | 250 | 257 | 14,000 |
2001/11/29 | 266 | 266 | 251 | 251 | 27,000 |
2001/11/28 | 268 | 280 | 251 | 251 | 97,000 |
2001/11/27 | 225 | 247 | 224 | 243 | 172,000 |
2001/11/26 | 220 | 220 | 210 | 210 | 12,000 |
2001/11/22 | 210 | 210 | 202 | 205 | 36,000 |
2001/11/21 | 205 | 211 | 205 | 211 | 7,000 |
2001/11/20 | 230 | 238 | 230 | 230 | 19,000 |
2001/11/19 | 220 | 228 | 220 | 228 | 26,000 |
2001/11/16 | 196 | 210 | 190 | 210 | 57,000 |
2001/11/15 | 200 | 200 | 195 | 195 | 12,000 |
2001/11/14 | 205 | 205 | 200 | 200 | 6,000 |
2001/11/13 | 205 | 205 | 205 | 205 | 9,000 |
2001/11/12 | 220 | 220 | 200 | 205 | 27,000 |
2001/11/09 | 220 | 220 | 220 | 220 | 8,000 |
2001/11/08 | 224 | 225 | 222 | 225 | 3,000 |
2001/11/07 | 230 | 230 | 220 | 224 | 9,000 |
2001/11/06 | 232 | 232 | 230 | 232 | 11,000 |
2001/11/05 | 239 | 239 | 230 | 232 | 13,000 |
2001/11/02 | 245 | 245 | 240 | 240 | 15,000 |
2001/11/01 | 260 | 260 | 250 | 250 | 2,000 |
2001/10/31 | 260 | 260 | 250 | 250 | 22,000 |
2001/10/30 | 260 | 264 | 260 | 264 | 6,000 |
2001/10/29 | 269 | 269 | 269 | 269 | 1,000 |
2001/10/26 | 275 | 275 | 270 | 270 | 22,000 |
2001/10/25 | 255 | 260 | 255 | 260 | 15,000 |
2001/10/24 | 250 | 250 | 250 | 250 | 35,000 |
2001/10/23 | 260 | 260 | 250 | 250 | 2,000 |
2001/10/22 | 250 | 256 | 250 | 256 | 6,000 |
2001/10/19 | 253 | 253 | 250 | 250 | 21,000 |
2001/10/18 | 261 | 261 | 261 | 261 | 2,000 |
2001/10/17 | 257 | 257 | 256 | 256 | 21,000 |
2001/10/16 | 256 | 256 | 256 | 256 | 8,000 |
2001/10/15 | 260 | 268 | 256 | 256 | 15,000 |
2001/10/11 | 260 | 260 | 255 | 255 | 6,000 |
2001/10/10 | 264 | 264 | 260 | 260 | 8,000 |
2001/10/09 | 275 | 275 | 264 | 264 | 4,000 |
2001/10/05 | 265 | 265 | 260 | 260 | 7,000 |
2001/10/04 | 275 | 280 | 275 | 280 | 3,000 |
2001/10/03 | 280 | 280 | 280 | 280 | 2,000 |
2001/10/02 | 280 | 280 | 280 | 280 | 2,000 |
2001/09/28 | 299 | 299 | 299 | 299 | 16,000 |
2001/09/27 | 257 | 257 | 255 | 255 | 22,000 |
2001/09/26 | 266 | 266 | 255 | 255 | 6,000 |
2001/09/25 | 292 | 292 | 292 | 292 | 9,000 |
2001/09/21 | 253 | 253 | 252 | 252 | 10,000 |
2001/09/20 | 255 | 255 | 252 | 252 | 2,000 |
2001/09/19 | 251 | 251 | 250 | 250 | 5,000 |
2001/09/18 | 242 | 245 | 241 | 241 | 5,000 |
2001/09/17 | 258 | 258 | 235 | 235 | 10,000 |
2001/09/14 | 257 | 260 | 256 | 260 | 8,000 |
2001/09/13 | 259 | 259 | 250 | 255 | 5,000 |
2001/09/12 | 267 | 267 | 260 | 260 | 7,000 |
2001/09/11 | 280 | 281 | 280 | 280 | 11,000 |
2001/09/07 | 280 | 280 | 280 | 280 | 13,000 |
2001/09/06 | 290 | 290 | 275 | 280 | 12,000 |
2001/09/05 | 300 | 300 | 300 | 300 | 4,000 |
2001/09/04 | 295 | 301 | 295 | 300 | 24,000 |
2001/08/31 | 335 | 335 | 335 | 335 | 1,000 |
2001/08/30 | 320 | 320 | 320 | 320 | 6,000 |
2001/08/29 | 335 | 335 | 320 | 320 | 2,000 |
2001/08/28 | 335 | 335 | 335 | 335 | 15,000 |
2001/08/27 | 332 | 332 | 322 | 322 | 3,000 |
2001/08/24 | 335 | 335 | 335 | 335 | 6,000 |
2001/08/23 | 325 | 326 | 325 | 325 | 5,000 |
2001/08/22 | 324 | 325 | 324 | 325 | 2,000 |
2001/08/21 | 324 | 324 | 324 | 324 | 6,000 |
2001/08/20 | 327 | 327 | 320 | 320 | 12,000 |
2001/08/17 | 325 | 325 | 325 | 325 | 3,000 |
2001/08/16 | 326 | 329 | 326 | 329 | 8,000 |
2001/08/15 | 330 | 330 | 325 | 325 | 3,000 |
2001/08/14 | 330 | 330 | 330 | 330 | 11,000 |
2001/08/13 | 334 | 334 | 332 | 332 | 4,000 |
2001/08/10 | 340 | 340 | 334 | 334 | 4,000 |
2001/08/09 | 340 | 340 | 340 | 340 | 1,000 |
2001/08/08 | 343 | 348 | 340 | 340 | 5,000 |
2001/08/07 | 343 | 343 | 343 | 343 | 1,000 |
2001/08/06 | 346 | 346 | 345 | 345 | 6,000 |
2001/08/03 | 347 | 350 | 347 | 350 | 3,000 |
2001/08/02 | 345 | 345 | 345 | 345 | 1,000 |
2001/08/01 | 345 | 345 | 343 | 343 | 2,000 |
2001/07/31 | 347 | 347 | 345 | 345 | 6,000 |
2001/07/30 | 347 | 347 | 347 | 347 | 1,000 |
2001/07/27 | 360 | 360 | 360 | 360 | 13,000 |
2001/07/26 | 350 | 351 | 343 | 343 | 9,000 |
2001/07/25 | 350 | 350 | 350 | 350 | 3,000 |
2001/07/24 | 341 | 341 | 341 | 341 | 1,000 |
2001/07/19 | 350 | 350 | 347 | 350 | 5,000 |
2001/07/18 | 350 | 350 | 350 | 350 | 1,000 |
2001/07/16 | 348 | 350 | 347 | 350 | 3,000 |
2001/07/13 | 348 | 348 | 348 | 348 | 3,000 |
2001/07/12 | 348 | 348 | 348 | 348 | 1,000 |
2001/07/11 | 347 | 348 | 347 | 348 | 3,000 |
2001/07/10 | 347 | 347 | 347 | 347 | 3,000 |
2001/07/09 | 359 | 359 | 351 | 351 | 5,000 |
2001/07/06 | 390 | 390 | 365 | 365 | 19,000 |
2001/07/05 | 368 | 368 | 350 | 360 | 20,000 |
2001/07/04 | 375 | 375 | 370 | 370 | 9,000 |
2001/07/03 | 375 | 375 | 375 | 375 | 2,000 |
2001/07/02 | 380 | 380 | 375 | 375 | 6,000 |
2001/06/29 | 384 | 384 | 380 | 380 | 7,000 |
2001/06/28 | 385 | 385 | 379 | 379 | 20,000 |
2001/06/27 | 380 | 380 | 380 | 380 | 10,000 |
2001/06/26 | 376 | 379 | 375 | 379 | 9,000 |
2001/06/25 | 375 | 376 | 375 | 375 | 10,000 |
2001/06/22 | 375 | 375 | 370 | 370 | 6,000 |
2001/06/21 | 372 | 375 | 372 | 372 | 3,000 |
2001/06/20 | 375 | 375 | 375 | 375 | 7,000 |
2001/06/19 | 376 | 376 | 375 | 375 | 8,000 |
2001/06/18 | 375 | 375 | 375 | 375 | 4,000 |
2001/06/15 | 383 | 385 | 375 | 375 | 4,000 |
2001/06/14 | 388 | 390 | 383 | 383 | 8,000 |
2001/06/13 | 390 | 390 | 389 | 390 | 6,000 |
2001/06/12 | 389 | 389 | 389 | 389 | 2,000 |
2001/06/11 | 389 | 394 | 389 | 392 | 7,000 |
2001/06/08 | 393 | 394 | 388 | 389 | 28,000 |
2001/06/07 | 395 | 395 | 382 | 388 | 41,000 |
2001/06/06 | 390 | 390 | 390 | 390 | 2,000 |
2001/06/05 | 400 | 400 | 389 | 389 | 7,000 |
2001/06/04 | 400 | 400 | 400 | 400 | 4,000 |
2001/06/01 | 400 | 400 | 400 | 400 | 4,000 |
2001/05/31 | 405 | 405 | 400 | 400 | 7,000 |
2001/05/30 | 404 | 406 | 401 | 405 | 20,000 |
2001/05/29 | 421 | 426 | 408 | 410 | 28,000 |
2001/05/28 | 425 | 425 | 412 | 412 | 79,000 |
2001/05/25 | 390 | 390 | 383 | 389 | 12,000 |
2001/05/24 | 387 | 387 | 378 | 378 | 2,000 |
2001/05/22 | 381 | 381 | 381 | 381 | 2,000 |
2001/05/21 | 375 | 375 | 375 | 375 | 1,000 |
2001/05/18 | 380 | 380 | 380 | 380 | 1,000 |
2001/05/17 | 380 | 380 | 380 | 380 | 7,000 |
2001/05/16 | 380 | 380 | 380 | 380 | 1,000 |
2001/05/15 | 375 | 375 | 375 | 375 | 1,000 |
2001/05/14 | 370 | 370 | 370 | 370 | 1,000 |
2001/05/11 | 389 | 389 | 389 | 389 | 1,000 |
2001/05/10 | 385 | 389 | 383 | 389 | 7,000 |
2001/05/09 | 389 | 390 | 389 | 389 | 10,000 |
2001/05/08 | 400 | 400 | 389 | 389 | 14,000 |
2001/05/07 | 393 | 400 | 393 | 400 | 6,000 |
2001/05/02 | 389 | 395 | 380 | 395 | 17,000 |
2001/05/01 | 389 | 389 | 389 | 389 | 1,000 |
2001/04/27 | 395 | 396 | 390 | 392 | 17,000 |
2001/04/26 | 390 | 390 | 388 | 388 | 9,000 |
2001/04/25 | 390 | 390 | 388 | 388 | 7,000 |
2001/04/24 | 370 | 371 | 370 | 371 | 3,000 |
2001/04/23 | 385 | 385 | 375 | 375 | 12,000 |
2001/04/20 | 375 | 383 | 370 | 383 | 11,000 |
2001/04/19 | 357 | 370 | 357 | 370 | 11,000 |
2001/04/18 | 350 | 350 | 350 | 350 | 3,000 |
2001/04/17 | 348 | 350 | 348 | 350 | 5,000 |
2001/04/16 | 351 | 355 | 346 | 346 | 5,000 |
2001/04/13 | 345 | 350 | 340 | 350 | 12,000 |
2001/04/12 | 341 | 342 | 341 | 342 | 2,000 |
2001/04/11 | 341 | 341 | 336 | 336 | 7,000 |
2001/04/10 | 345 | 345 | 332 | 332 | 18,000 |
2001/04/09 | 350 | 350 | 350 | 350 | 11,000 |
2001/04/06 | 350 | 355 | 350 | 355 | 12,000 |
2001/04/05 | 345 | 355 | 345 | 355 | 5,000 |
2001/04/04 | 360 | 360 | 350 | 350 | 9,000 |
2001/04/03 | 360 | 368 | 360 | 360 | 5,000 |
2001/04/02 | 355 | 355 | 355 | 355 | 1,000 |
2001/03/30 | 365 | 370 | 355 | 355 | 9,000 |
2001/03/28 | 367 | 367 | 367 | 367 | 12,000 |
2001/03/27 | 346 | 346 | 346 | 346 | 2,000 |
2001/03/26 | 341 | 354 | 341 | 342 | 14,000 |
2001/03/23 | 346 | 346 | 340 | 341 | 4,000 |
2001/03/22 | 340 | 340 | 340 | 340 | 3,000 |
2001/03/21 | 340 | 340 | 340 | 340 | 1,000 |
2001/03/19 | 340 | 340 | 340 | 340 | 1,000 |
2001/03/16 | 345 | 345 | 345 | 345 | 3,000 |
2001/03/15 | 335 | 340 | 335 | 340 | 2,000 |
2001/03/14 | 336 | 336 | 335 | 335 | 4,000 |
2001/03/13 | 330 | 330 | 330 | 330 | 3,000 |
2001/03/12 | 345 | 345 | 345 | 345 | 1,000 |
2001/03/09 | 347 | 348 | 347 | 348 | 2,000 |
2001/03/08 | 347 | 348 | 336 | 347 | 11,000 |
2001/03/07 | 346 | 352 | 335 | 350 | 47,000 |
2001/03/06 | 370 | 370 | 341 | 341 | 34,000 |
2001/03/05 | 370 | 370 | 370 | 370 | 3,000 |
2001/03/02 | 379 | 380 | 368 | 370 | 9,000 |
2001/02/28 | 389 | 389 | 370 | 370 | 14,000 |
2001/02/27 | 380 | 380 | 380 | 380 | 1,000 |
2001/02/26 | 389 | 389 | 389 | 389 | 5,000 |
2001/02/23 | 373 | 380 | 373 | 375 | 6,000 |
2001/02/22 | 371 | 376 | 361 | 361 | 7,000 |
2001/02/21 | 383 | 385 | 383 | 385 | 13,000 |
2001/02/20 | 379 | 379 | 379 | 379 | 1,000 |
2001/02/19 | 369 | 369 | 369 | 369 | 1,000 |
2001/02/16 | 366 | 368 | 366 | 368 | 3,000 |
2001/02/15 | 385 | 389 | 385 | 389 | 11,000 |
2001/02/14 | 383 | 385 | 383 | 385 | 2,000 |
2001/02/09 | 375 | 375 | 375 | 375 | 1,000 |
2001/02/08 | 375 | 375 | 375 | 375 | 1,000 |
2001/02/07 | 375 | 375 | 375 | 375 | 1,000 |
2001/02/06 | 360 | 360 | 360 | 360 | 1,000 |
2001/02/05 | 369 | 369 | 360 | 360 | 3,000 |
2001/02/01 | 389 | 389 | 380 | 380 | 3,000 |
2001/01/29 | 390 | 390 | 390 | 390 | 6,000 |
2001/01/26 | 400 | 400 | 400 | 400 | 13,000 |
2001/01/25 | 398 | 398 | 390 | 390 | 6,000 |
2001/01/23 | 380 | 380 | 380 | 380 | 2,000 |
2001/01/22 | 380 | 380 | 380 | 380 | 1,000 |
2001/01/19 | 395 | 395 | 390 | 390 | 5,000 |
2001/01/18 | 365 | 374 | 365 | 374 | 4,000 |
2001/01/17 | 350 | 364 | 350 | 364 | 5,000 |
2001/01/16 | 345 | 345 | 345 | 345 | 1,000 |
2001/01/15 | 330 | 345 | 325 | 345 | 5,000 |
2001/01/12 | 320 | 325 | 320 | 325 | 6,000 |
2001/01/11 | 335 | 335 | 325 | 325 | 9,000 |
2001/01/10 | 328 | 328 | 325 | 325 | 4,000 |
2001/01/09 | 365 | 365 | 333 | 333 | 10,000 |
2001/01/05 | 377 | 377 | 370 | 370 | 16,000 |
2001/01/04 | 385 | 385 | 380 | 380 | 4,000 |