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 |
---|---|---|---|---|---|
2002/12/30 | 180 | 180 | 180 | 180 | 1,000 |
2002/12/27 | 196 | 196 | 178 | 178 | 16,000 |
2002/12/26 | 200 | 200 | 200 | 200 | 20,000 |
2002/12/25 | 169 | 170 | 165 | 170 | 13,000 |
2002/12/24 | 164 | 165 | 162 | 164 | 16,000 |
2002/12/20 | 158 | 162 | 158 | 162 | 16,000 |
2002/12/19 | 161 | 163 | 151 | 163 | 23,000 |
2002/12/18 | 165 | 165 | 165 | 165 | 2,000 |
2002/12/17 | 168 | 170 | 161 | 170 | 10,000 |
2002/12/16 | 176 | 176 | 170 | 175 | 10,000 |
2002/12/13 | 185 | 185 | 171 | 185 | 14,000 |
2002/12/12 | 195 | 195 | 189 | 189 | 2,000 |
2002/12/11 | 190 | 195 | 190 | 195 | 15,000 |
2002/12/10 | 196 | 197 | 185 | 187 | 46,000 |
2002/12/09 | 197 | 209 | 195 | 209 | 6,000 |
2002/12/06 | 215 | 215 | 215 | 215 | 31,000 |
2002/12/05 | 191 | 198 | 191 | 198 | 2,000 |
2002/12/04 | 208 | 208 | 199 | 200 | 14,000 |
2002/12/03 | 200 | 215 | 200 | 215 | 22,000 |
2002/12/02 | 190 | 200 | 190 | 200 | 7,000 |
2002/11/29 | 182 | 186 | 180 | 182 | 9,000 |
2002/11/28 | 186 | 186 | 180 | 182 | 39,000 |
2002/11/27 | 181 | 183 | 181 | 181 | 8,000 |
2002/11/26 | 182 | 185 | 182 | 182 | 9,000 |
2002/11/25 | 180 | 180 | 177 | 180 | 10,000 |
2002/11/22 | 175 | 177 | 175 | 177 | 11,000 |
2002/11/21 | 175 | 175 | 170 | 174 | 11,000 |
2002/11/20 | 152 | 175 | 152 | 175 | 21,000 |
2002/11/19 | 170 | 170 | 140 | 157 | 15,000 |
2002/11/18 | 180 | 180 | 170 | 170 | 12,000 |
2002/11/15 | 186 | 186 | 183 | 185 | 7,000 |
2002/11/14 | 190 | 190 | 190 | 190 | 4,000 |
2002/11/13 | 186 | 194 | 186 | 194 | 4,000 |
2002/11/12 | 185 | 187 | 185 | 186 | 8,000 |
2002/11/11 | 200 | 200 | 200 | 200 | 5,000 |
2002/11/08 | 205 | 205 | 201 | 201 | 7,000 |
2002/11/07 | 204 | 207 | 204 | 207 | 3,000 |
2002/11/06 | 202 | 202 | 202 | 202 | 3,000 |
2002/11/05 | 200 | 203 | 200 | 201 | 5,000 |
2002/11/01 | 200 | 200 | 200 | 200 | 3,000 |
2002/10/31 | 200 | 209 | 200 | 201 | 6,000 |
2002/10/30 | 200 | 201 | 196 | 201 | 14,000 |
2002/10/29 | 199 | 206 | 192 | 201 | 29,000 |
2002/10/28 | 238 | 238 | 238 | 238 | 22,000 |
2002/10/25 | 222 | 225 | 220 | 225 | 17,000 |
2002/10/24 | 220 | 221 | 220 | 220 | 11,000 |
2002/10/23 | 222 | 222 | 221 | 221 | 5,000 |
2002/10/22 | 225 | 226 | 222 | 222 | 12,000 |
2002/10/21 | 221 | 225 | 221 | 225 | 3,000 |
2002/10/18 | 218 | 222 | 218 | 220 | 6,000 |
2002/10/17 | 215 | 220 | 215 | 220 | 4,000 |
2002/10/16 | 231 | 231 | 215 | 215 | 7,000 |
2002/10/15 | 213 | 215 | 205 | 205 | 11,000 |
2002/10/11 | 207 | 211 | 207 | 210 | 7,000 |
2002/10/10 | 206 | 206 | 201 | 205 | 9,000 |
2002/10/09 | 215 | 215 | 206 | 206 | 8,000 |
2002/10/08 | 207 | 207 | 202 | 202 | 8,000 |
2002/10/07 | 229 | 230 | 220 | 220 | 8,000 |
2002/10/04 | 235 | 235 | 230 | 230 | 9,000 |
2002/10/03 | 235 | 235 | 235 | 235 | 5,000 |
2002/10/02 | 240 | 240 | 235 | 235 | 3,000 |
2002/10/01 | 240 | 240 | 234 | 234 | 6,000 |
2002/09/30 | 237 | 244 | 236 | 244 | 7,000 |
2002/09/27 | 250 | 250 | 245 | 245 | 20,000 |
2002/09/26 | 234 | 240 | 234 | 240 | 19,000 |
2002/09/25 | 232 | 235 | 232 | 233 | 10,000 |
2002/09/24 | 260 | 260 | 236 | 236 | 9,000 |
2002/09/20 | 243 | 244 | 240 | 240 | 8,000 |
2002/09/19 | 243 | 244 | 240 | 243 | 28,000 |
2002/09/18 | 248 | 248 | 239 | 239 | 4,000 |
2002/09/17 | 240 | 250 | 240 | 250 | 7,000 |
2002/09/13 | 245 | 246 | 245 | 246 | 5,000 |
2002/09/12 | 260 | 260 | 246 | 250 | 8,000 |
2002/09/11 | 270 | 270 | 265 | 265 | 2,000 |
2002/09/10 | 270 | 270 | 270 | 270 | 2,000 |
2002/09/09 | 270 | 270 | 270 | 270 | 1,000 |
2002/09/05 | 267 | 267 | 267 | 267 | 4,000 |
2002/09/03 | 275 | 275 | 275 | 275 | 1,000 |
2002/09/02 | 288 | 288 | 285 | 285 | 10,000 |
2002/08/30 | 284 | 289 | 284 | 289 | 7,000 |
2002/08/29 | 280 | 290 | 280 | 290 | 7,000 |
2002/08/28 | 284 | 284 | 282 | 282 | 28,000 |
2002/08/27 | 281 | 286 | 281 | 286 | 9,000 |
2002/08/26 | 287 | 287 | 276 | 281 | 11,000 |
2002/08/23 | 293 | 293 | 290 | 290 | 11,000 |
2002/08/22 | 280 | 280 | 273 | 273 | 6,000 |
2002/08/21 | 279 | 284 | 278 | 284 | 15,000 |
2002/08/20 | 279 | 281 | 278 | 281 | 11,000 |
2002/08/19 | 288 | 288 | 281 | 281 | 20,000 |
2002/08/16 | 296 | 296 | 296 | 296 | 1,000 |
2002/08/15 | 287 | 287 | 287 | 287 | 1,000 |
2002/08/14 | 287 | 287 | 286 | 286 | 2,000 |
2002/08/13 | 285 | 286 | 285 | 286 | 6,000 |
2002/08/12 | 300 | 300 | 300 | 300 | 1,000 |
2002/08/08 | 300 | 300 | 295 | 295 | 2,000 |
2002/08/07 | 299 | 299 | 288 | 296 | 12,000 |
2002/08/06 | 305 | 314 | 305 | 314 | 15,000 |
2002/08/05 | 291 | 315 | 291 | 315 | 7,000 |
2002/08/02 | 305 | 305 | 301 | 301 | 5,000 |
2002/08/01 | 303 | 315 | 303 | 315 | 14,000 |
2002/07/31 | 312 | 312 | 308 | 310 | 5,000 |
2002/07/30 | 306 | 319 | 306 | 315 | 15,000 |
2002/07/29 | 321 | 321 | 311 | 311 | 3,000 |
2002/07/26 | 333 | 333 | 312 | 318 | 34,000 |
2002/07/25 | 318 | 318 | 318 | 318 | 10,000 |
2002/07/24 | 316 | 318 | 316 | 318 | 4,000 |
2002/07/23 | 315 | 315 | 311 | 315 | 7,000 |
2002/07/22 | 318 | 319 | 318 | 318 | 5,000 |
2002/07/19 | 325 | 330 | 325 | 330 | 3,000 |
2002/07/18 | 334 | 334 | 327 | 327 | 6,000 |
2002/07/17 | 328 | 335 | 328 | 335 | 3,000 |
2002/07/16 | 325 | 325 | 323 | 325 | 6,000 |
2002/07/15 | 330 | 333 | 325 | 325 | 8,000 |
2002/07/12 | 322 | 322 | 322 | 322 | 1,000 |
2002/07/11 | 322 | 322 | 322 | 322 | 1,000 |
2002/07/10 | 334 | 334 | 320 | 320 | 5,000 |
2002/07/09 | 334 | 335 | 334 | 335 | 2,000 |
2002/07/08 | 342 | 349 | 339 | 339 | 22,000 |
2002/07/05 | 332 | 342 | 332 | 338 | 35,000 |
2002/07/04 | 319 | 320 | 317 | 320 | 7,000 |
2002/07/03 | 311 | 318 | 311 | 318 | 8,000 |
2002/07/02 | 316 | 317 | 314 | 314 | 7,000 |
2002/07/01 | 317 | 318 | 317 | 317 | 6,000 |
2002/06/28 | 312 | 314 | 312 | 314 | 19,000 |
2002/06/27 | 312 | 312 | 307 | 307 | 10,000 |
2002/06/26 | 319 | 319 | 310 | 310 | 10,000 |
2002/06/25 | 310 | 312 | 308 | 312 | 28,000 |
2002/06/24 | 308 | 315 | 302 | 314 | 23,000 |
2002/06/21 | 305 | 313 | 305 | 313 | 20,000 |
2002/06/20 | 305 | 325 | 305 | 325 | 22,000 |
2002/06/19 | 325 | 325 | 320 | 325 | 17,000 |
2002/06/18 | 335 | 335 | 321 | 325 | 23,000 |
2002/06/17 | 349 | 349 | 320 | 320 | 22,000 |
2002/06/14 | 321 | 335 | 321 | 329 | 23,000 |
2002/06/13 | 330 | 332 | 326 | 330 | 20,000 |
2002/06/12 | 341 | 341 | 321 | 335 | 41,000 |
2002/06/11 | 346 | 350 | 344 | 344 | 36,000 |
2002/06/10 | 355 | 355 | 350 | 350 | 36,000 |
2002/06/07 | 356 | 356 | 351 | 355 | 11,000 |
2002/06/06 | 359 | 364 | 356 | 356 | 17,000 |
2002/06/05 | 359 | 359 | 355 | 359 | 20,000 |
2002/06/04 | 363 | 363 | 357 | 358 | 20,000 |
2002/06/03 | 356 | 364 | 348 | 364 | 40,000 |
2002/05/31 | 360 | 360 | 355 | 355 | 24,000 |
2002/05/30 | 356 | 361 | 351 | 355 | 45,000 |
2002/05/29 | 367 | 367 | 346 | 353 | 51,000 |
2002/05/28 | 386 | 394 | 370 | 370 | 195,000 |
2002/05/24 | 288 | 288 | 281 | 286 | 24,000 |
2002/05/23 | 285 | 288 | 281 | 288 | 13,000 |
2002/05/22 | 286 | 295 | 285 | 285 | 16,000 |
2002/05/21 | 287 | 287 | 281 | 281 | 18,000 |
2002/05/20 | 271 | 290 | 271 | 285 | 48,000 |
2002/05/17 | 260 | 268 | 260 | 268 | 30,000 |
2002/05/16 | 258 | 258 | 257 | 258 | 7,000 |
2002/05/15 | 258 | 258 | 255 | 258 | 6,000 |
2002/05/14 | 256 | 256 | 252 | 252 | 4,000 |
2002/05/13 | 255 | 260 | 254 | 254 | 10,000 |
2002/05/10 | 255 | 260 | 255 | 260 | 11,000 |
2002/05/09 | 255 | 256 | 255 | 256 | 10,000 |
2002/05/08 | 254 | 254 | 254 | 254 | 1,000 |
2002/05/07 | 253 | 254 | 253 | 254 | 4,000 |
2002/05/02 | 245 | 253 | 245 | 253 | 8,000 |
2002/05/01 | 263 | 263 | 263 | 263 | 2,000 |
2002/04/30 | 254 | 254 | 254 | 254 | 1,000 |
2002/04/26 | 260 | 260 | 251 | 251 | 30,000 |
2002/04/25 | 263 | 268 | 260 | 260 | 37,000 |
2002/04/24 | 256 | 260 | 255 | 260 | 18,000 |
2002/04/23 | 252 | 260 | 252 | 260 | 8,000 |
2002/04/22 | 250 | 252 | 250 | 252 | 10,000 |
2002/04/18 | 243 | 245 | 243 | 245 | 6,000 |
2002/04/17 | 237 | 243 | 237 | 243 | 9,000 |
2002/04/16 | 239 | 239 | 231 | 231 | 35,000 |
2002/04/15 | 246 | 246 | 245 | 245 | 7,000 |
2002/04/12 | 254 | 254 | 243 | 243 | 7,000 |
2002/04/11 | 257 | 257 | 257 | 257 | 6,000 |
2002/04/10 | 255 | 255 | 245 | 245 | 9,000 |
2002/04/09 | 257 | 257 | 255 | 255 | 16,000 |
2002/04/08 | 250 | 255 | 250 | 255 | 7,000 |
2002/04/05 | 242 | 247 | 242 | 243 | 3,000 |
2002/04/04 | 238 | 240 | 237 | 240 | 5,000 |
2002/04/03 | 237 | 237 | 235 | 235 | 8,000 |
2002/04/02 | 241 | 241 | 230 | 235 | 11,000 |
2002/04/01 | 250 | 250 | 240 | 240 | 6,000 |
2002/03/29 | 255 | 255 | 250 | 250 | 7,000 |
2002/03/28 | 264 | 264 | 250 | 251 | 25,000 |
2002/03/27 | 255 | 258 | 254 | 255 | 12,000 |
2002/03/25 | 270 | 270 | 260 | 260 | 19,000 |
2002/03/22 | 269 | 270 | 265 | 265 | 22,000 |
2002/03/20 | 260 | 268 | 256 | 265 | 24,000 |
2002/03/19 | 256 | 270 | 256 | 260 | 18,000 |
2002/03/18 | 250 | 255 | 250 | 255 | 14,000 |
2002/03/15 | 248 | 248 | 245 | 245 | 24,000 |
2002/03/14 | 247 | 250 | 245 | 245 | 11,000 |
2002/03/13 | 256 | 257 | 245 | 245 | 38,000 |
2002/03/12 | 270 | 270 | 260 | 260 | 47,000 |
2002/03/11 | 254 | 263 | 252 | 263 | 25,000 |
2002/03/08 | 238 | 243 | 236 | 243 | 19,000 |
2002/03/07 | 232 | 240 | 232 | 240 | 7,000 |
2002/03/06 | 230 | 231 | 228 | 230 | 24,000 |
2002/03/05 | 230 | 232 | 226 | 230 | 28,000 |
2002/03/04 | 221 | 230 | 216 | 222 | 36,000 |
2002/03/01 | 218 | 220 | 210 | 213 | 14,000 |
2002/02/28 | 216 | 220 | 215 | 215 | 34,000 |
2002/02/27 | 202 | 206 | 200 | 206 | 27,000 |
2002/02/26 | 203 | 204 | 200 | 200 | 27,000 |
2002/02/25 | 210 | 210 | 200 | 202 | 26,000 |
2002/02/22 | 200 | 200 | 200 | 200 | 11,000 |
2002/02/21 | 199 | 200 | 198 | 199 | 13,000 |
2002/02/20 | 197 | 205 | 197 | 200 | 12,000 |
2002/02/19 | 200 | 200 | 200 | 200 | 5,000 |
2002/02/18 | 197 | 200 | 196 | 196 | 4,000 |
2002/02/15 | 198 | 198 | 195 | 196 | 7,000 |
2002/02/14 | 200 | 202 | 200 | 202 | 43,000 |
2002/02/13 | 200 | 200 | 200 | 200 | 17,000 |
2002/02/12 | 200 | 200 | 200 | 200 | 34,000 |
2002/02/08 | 200 | 200 | 196 | 196 | 7,000 |
2002/02/07 | 193 | 193 | 193 | 193 | 4,000 |
2002/02/06 | 191 | 191 | 191 | 191 | 2,000 |
2002/02/05 | 200 | 200 | 195 | 195 | 20,000 |
2002/02/04 | 203 | 203 | 200 | 200 | 29,000 |
2002/02/01 | 206 | 206 | 205 | 205 | 10,000 |
2002/01/31 | 205 | 210 | 205 | 206 | 15,000 |
2002/01/30 | 206 | 209 | 203 | 209 | 40,000 |
2002/01/29 | 214 | 214 | 208 | 208 | 31,000 |
2002/01/28 | 225 | 227 | 215 | 215 | 31,000 |
2002/01/25 | 220 | 220 | 210 | 210 | 11,000 |
2002/01/24 | 212 | 220 | 207 | 207 | 5,000 |
2002/01/23 | 206 | 210 | 205 | 206 | 14,000 |
2002/01/22 | 210 | 215 | 210 | 210 | 9,000 |
2002/01/21 | 207 | 207 | 205 | 206 | 10,000 |
2002/01/18 | 210 | 211 | 210 | 210 | 10,000 |
2002/01/17 | 203 | 204 | 203 | 204 | 6,000 |
2002/01/16 | 206 | 206 | 201 | 202 | 47,000 |
2002/01/15 | 213 | 213 | 206 | 206 | 5,000 |
2002/01/11 | 215 | 215 | 215 | 215 | 7,000 |
2002/01/10 | 222 | 222 | 217 | 217 | 8,000 |
2002/01/09 | 221 | 225 | 221 | 221 | 20,000 |
2002/01/08 | 213 | 220 | 213 | 220 | 29,000 |
2002/01/07 | 211 | 213 | 207 | 210 | 10,000 |
2002/01/04 | 207 | 207 | 201 | 201 | 25,000 |