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 |
---|---|---|---|---|---|
2004/12/30 | 380 | 390 | 380 | 390 | 20,000 |
2004/12/29 | 377 | 382 | 377 | 377 | 19,000 |
2004/12/28 | 384 | 384 | 380 | 380 | 22,000 |
2004/12/27 | 375 | 379 | 375 | 379 | 23,000 |
2004/12/24 | 377 | 380 | 373 | 373 | 35,000 |
2004/12/22 | 373 | 375 | 373 | 373 | 16,000 |
2004/12/21 | 372 | 377 | 371 | 371 | 23,000 |
2004/12/20 | 371 | 372 | 371 | 372 | 14,000 |
2004/12/17 | 372 | 372 | 371 | 371 | 9,000 |
2004/12/16 | 371 | 371 | 371 | 371 | 3,000 |
2004/12/15 | 377 | 377 | 375 | 376 | 9,000 |
2004/12/14 | 381 | 381 | 375 | 375 | 12,000 |
2004/12/13 | 376 | 380 | 369 | 374 | 16,000 |
2004/12/10 | 376 | 383 | 376 | 383 | 8,000 |
2004/12/09 | 381 | 381 | 376 | 376 | 5,000 |
2004/12/08 | 380 | 385 | 380 | 380 | 22,000 |
2004/12/07 | 394 | 394 | 380 | 380 | 13,000 |
2004/12/06 | 381 | 389 | 381 | 389 | 10,000 |
2004/12/03 | 390 | 390 | 388 | 390 | 28,000 |
2004/12/02 | 382 | 385 | 382 | 385 | 10,000 |
2004/12/01 | 381 | 381 | 380 | 381 | 10,000 |
2004/11/30 | 384 | 384 | 380 | 380 | 6,000 |
2004/11/29 | 385 | 385 | 380 | 380 | 5,000 |
2004/11/26 | 384 | 384 | 381 | 381 | 11,000 |
2004/11/25 | 386 | 386 | 384 | 385 | 10,000 |
2004/11/24 | 382 | 382 | 382 | 382 | 5,000 |
2004/11/22 | 385 | 385 | 380 | 385 | 11,000 |
2004/11/19 | 380 | 388 | 376 | 388 | 28,000 |
2004/11/18 | 376 | 376 | 376 | 376 | 4,000 |
2004/11/16 | 383 | 383 | 376 | 376 | 6,000 |
2004/11/15 | 375 | 375 | 372 | 375 | 9,000 |
2004/11/12 | 375 | 375 | 370 | 371 | 9,000 |
2004/11/11 | 380 | 380 | 370 | 370 | 8,000 |
2004/11/10 | 382 | 385 | 381 | 381 | 23,000 |
2004/11/09 | 381 | 382 | 381 | 382 | 5,000 |
2004/11/08 | 382 | 382 | 382 | 382 | 3,000 |
2004/11/05 | 385 | 385 | 380 | 380 | 13,000 |
2004/11/04 | 380 | 385 | 380 | 385 | 11,000 |
2004/11/02 | 376 | 386 | 376 | 386 | 7,000 |
2004/11/01 | 375 | 375 | 375 | 375 | 3,000 |
2004/10/29 | 375 | 379 | 374 | 376 | 14,000 |
2004/10/28 | 398 | 399 | 380 | 380 | 31,000 |
2004/10/27 | 387 | 390 | 385 | 390 | 13,000 |
2004/10/26 | 385 | 385 | 380 | 380 | 3,000 |
2004/10/25 | 385 | 385 | 385 | 385 | 2,000 |
2004/10/22 | 385 | 385 | 375 | 375 | 22,000 |
2004/10/20 | 391 | 391 | 385 | 385 | 11,000 |
2004/10/19 | 392 | 392 | 386 | 387 | 11,000 |
2004/10/18 | 395 | 396 | 392 | 392 | 6,000 |
2004/10/15 | 395 | 395 | 394 | 395 | 10,000 |
2004/10/14 | 395 | 396 | 394 | 396 | 8,000 |
2004/10/13 | 395 | 395 | 395 | 395 | 5,000 |
2004/10/12 | 392 | 395 | 390 | 391 | 7,000 |
2004/10/08 | 386 | 390 | 386 | 390 | 3,000 |
2004/10/07 | 395 | 395 | 390 | 390 | 11,000 |
2004/10/06 | 393 | 394 | 393 | 394 | 4,000 |
2004/10/05 | 381 | 381 | 381 | 381 | 1,000 |
2004/10/01 | 374 | 375 | 374 | 375 | 4,000 |
2004/09/30 | 370 | 376 | 370 | 376 | 5,000 |
2004/09/29 | 373 | 373 | 372 | 372 | 5,000 |
2004/09/28 | 388 | 388 | 388 | 388 | 11,000 |
2004/09/27 | 368 | 373 | 368 | 373 | 7,000 |
2004/09/24 | 385 | 385 | 371 | 372 | 23,000 |
2004/09/22 | 391 | 391 | 385 | 385 | 8,000 |
2004/09/21 | 397 | 397 | 392 | 392 | 16,000 |
2004/09/17 | 397 | 397 | 396 | 396 | 4,000 |
2004/09/16 | 404 | 404 | 395 | 395 | 9,000 |
2004/09/15 | 402 | 403 | 402 | 403 | 4,000 |
2004/09/14 | 402 | 402 | 402 | 402 | 15,000 |
2004/09/13 | 400 | 400 | 394 | 400 | 14,000 |
2004/09/10 | 401 | 410 | 400 | 410 | 14,000 |
2004/09/09 | 401 | 401 | 401 | 401 | 6,000 |
2004/09/08 | 402 | 402 | 401 | 401 | 21,000 |
2004/09/07 | 405 | 405 | 401 | 401 | 25,000 |
2004/09/06 | 404 | 404 | 401 | 401 | 15,000 |
2004/09/03 | 405 | 407 | 404 | 407 | 4,000 |
2004/09/02 | 410 | 410 | 402 | 403 | 7,000 |
2004/09/01 | 415 | 415 | 415 | 415 | 1,000 |
2004/08/30 | 425 | 425 | 410 | 410 | 4,000 |
2004/08/27 | 414 | 414 | 414 | 414 | 11,000 |
2004/08/26 | 407 | 407 | 405 | 405 | 5,000 |
2004/08/25 | 410 | 410 | 400 | 400 | 6,000 |
2004/08/24 | 402 | 402 | 401 | 401 | 15,000 |
2004/08/23 | 400 | 402 | 400 | 402 | 3,000 |
2004/08/20 | 398 | 400 | 398 | 398 | 7,000 |
2004/08/19 | 394 | 404 | 393 | 404 | 10,000 |
2004/08/18 | 400 | 400 | 385 | 390 | 20,000 |
2004/08/17 | 400 | 405 | 400 | 401 | 5,000 |
2004/08/16 | 406 | 406 | 395 | 400 | 4,000 |
2004/08/13 | 406 | 406 | 406 | 406 | 1,000 |
2004/08/12 | 411 | 411 | 411 | 411 | 6,000 |
2004/08/11 | 410 | 411 | 410 | 411 | 18,000 |
2004/08/10 | 400 | 413 | 400 | 413 | 16,000 |
2004/08/09 | 400 | 400 | 391 | 396 | 30,000 |
2004/08/06 | 429 | 430 | 429 | 430 | 5,000 |
2004/08/05 | 428 | 430 | 428 | 430 | 4,000 |
2004/08/04 | 440 | 441 | 429 | 433 | 22,000 |
2004/08/03 | 441 | 443 | 441 | 441 | 5,000 |
2004/08/02 | 441 | 442 | 441 | 442 | 5,000 |
2004/07/30 | 447 | 450 | 440 | 440 | 12,000 |
2004/07/29 | 449 | 449 | 444 | 444 | 3,000 |
2004/07/28 | 443 | 448 | 441 | 441 | 27,000 |
2004/07/27 | 454 | 458 | 452 | 453 | 13,000 |
2004/07/26 | 460 | 460 | 456 | 456 | 11,000 |
2004/07/23 | 470 | 470 | 462 | 465 | 7,000 |
2004/07/22 | 465 | 468 | 463 | 468 | 8,000 |
2004/07/21 | 461 | 470 | 461 | 470 | 8,000 |
2004/07/20 | 460 | 460 | 460 | 460 | 7,000 |
2004/07/16 | 466 | 470 | 466 | 470 | 5,000 |
2004/07/15 | 475 | 475 | 470 | 470 | 3,000 |
2004/07/14 | 475 | 475 | 473 | 473 | 6,000 |
2004/07/13 | 475 | 475 | 475 | 475 | 2,000 |
2004/07/12 | 476 | 480 | 476 | 480 | 3,000 |
2004/07/09 | 495 | 495 | 495 | 495 | 13,000 |
2004/07/08 | 473 | 473 | 470 | 471 | 8,000 |
2004/07/07 | 462 | 470 | 462 | 470 | 3,000 |
2004/07/06 | 479 | 480 | 475 | 475 | 6,000 |
2004/07/05 | 482 | 482 | 480 | 480 | 6,000 |
2004/07/02 | 496 | 496 | 486 | 486 | 20,000 |
2004/07/01 | 493 | 493 | 491 | 491 | 5,000 |
2004/06/30 | 495 | 495 | 490 | 490 | 23,000 |
2004/06/29 | 499 | 499 | 481 | 495 | 27,000 |
2004/06/28 | 495 | 499 | 491 | 496 | 29,000 |
2004/06/25 | 483 | 487 | 483 | 487 | 5,000 |
2004/06/24 | 486 | 488 | 483 | 483 | 17,000 |
2004/06/23 | 490 | 490 | 482 | 483 | 27,000 |
2004/06/22 | 488 | 488 | 477 | 477 | 19,000 |
2004/06/21 | 480 | 485 | 478 | 484 | 17,000 |
2004/06/18 | 478 | 483 | 475 | 478 | 46,000 |
2004/06/17 | 465 | 470 | 461 | 463 | 27,000 |
2004/06/16 | 460 | 469 | 459 | 468 | 13,000 |
2004/06/15 | 452 | 452 | 450 | 450 | 16,000 |
2004/06/14 | 451 | 453 | 451 | 451 | 11,000 |
2004/06/11 | 459 | 459 | 451 | 451 | 11,000 |
2004/06/10 | 451 | 458 | 451 | 455 | 15,000 |
2004/06/09 | 450 | 453 | 449 | 453 | 6,000 |
2004/06/08 | 431 | 445 | 431 | 445 | 13,000 |
2004/06/07 | 433 | 435 | 420 | 427 | 12,000 |
2004/06/04 | 432 | 432 | 431 | 431 | 6,000 |
2004/06/03 | 432 | 444 | 431 | 431 | 15,000 |
2004/06/02 | 437 | 437 | 436 | 436 | 9,000 |
2004/06/01 | 458 | 458 | 435 | 435 | 10,000 |
2004/05/31 | 451 | 451 | 448 | 448 | 2,000 |
2004/05/28 | 459 | 459 | 452 | 452 | 17,000 |
2004/05/27 | 459 | 465 | 459 | 459 | 20,000 |
2004/05/26 | 460 | 463 | 459 | 460 | 13,000 |
2004/05/25 | 460 | 460 | 455 | 460 | 23,000 |
2004/05/24 | 458 | 471 | 458 | 470 | 29,000 |
2004/05/21 | 437 | 455 | 435 | 455 | 24,000 |
2004/05/20 | 430 | 435 | 429 | 429 | 24,000 |
2004/05/19 | 420 | 429 | 419 | 422 | 16,000 |
2004/05/18 | 395 | 420 | 395 | 420 | 15,000 |
2004/05/17 | 430 | 430 | 408 | 411 | 16,000 |
2004/05/14 | 440 | 445 | 435 | 445 | 8,000 |
2004/05/13 | 455 | 455 | 440 | 440 | 16,000 |
2004/05/12 | 438 | 438 | 435 | 435 | 3,000 |
2004/05/11 | 413 | 430 | 413 | 430 | 17,000 |
2004/05/10 | 460 | 460 | 417 | 420 | 43,000 |
2004/05/07 | 482 | 490 | 481 | 481 | 8,000 |
2004/05/06 | 505 | 505 | 480 | 480 | 36,000 |
2004/04/30 | 520 | 520 | 503 | 503 | 50,000 |
2004/04/28 | 519 | 526 | 517 | 525 | 56,000 |
2004/04/27 | 524 | 524 | 510 | 510 | 43,000 |
2004/04/26 | 515 | 525 | 510 | 524 | 67,000 |
2004/04/23 | 514 | 514 | 496 | 510 | 110,000 |
2004/04/22 | 490 | 515 | 490 | 515 | 76,000 |
2004/04/21 | 490 | 490 | 481 | 490 | 16,000 |
2004/04/20 | 481 | 490 | 481 | 485 | 16,000 |
2004/04/19 | 493 | 493 | 484 | 484 | 21,000 |
2004/04/16 | 488 | 490 | 487 | 488 | 18,000 |
2004/04/15 | 493 | 494 | 483 | 488 | 35,000 |
2004/04/14 | 494 | 494 | 482 | 482 | 36,000 |
2004/04/13 | 480 | 494 | 480 | 494 | 18,000 |
2004/04/12 | 472 | 484 | 472 | 480 | 17,000 |
2004/04/09 | 471 | 476 | 465 | 472 | 24,000 |
2004/04/08 | 485 | 485 | 472 | 485 | 34,000 |
2004/04/07 | 486 | 498 | 486 | 487 | 18,000 |
2004/04/06 | 500 | 504 | 482 | 483 | 50,000 |
2004/04/05 | 500 | 513 | 495 | 495 | 51,000 |
2004/04/02 | 493 | 500 | 483 | 500 | 33,000 |
2004/04/01 | 480 | 494 | 479 | 492 | 27,000 |
2004/03/31 | 472 | 485 | 468 | 470 | 20,000 |
2004/03/30 | 457 | 465 | 456 | 465 | 20,000 |
2004/03/29 | 465 | 466 | 451 | 455 | 27,000 |
2004/03/26 | 494 | 494 | 465 | 466 | 27,000 |
2004/03/25 | 490 | 495 | 476 | 480 | 33,000 |
2004/03/24 | 515 | 518 | 495 | 505 | 57,000 |
2004/03/23 | 493 | 530 | 487 | 510 | 106,000 |
2004/03/22 | 455 | 483 | 446 | 483 | 118,000 |
2004/03/19 | 424 | 455 | 423 | 455 | 115,000 |
2004/03/18 | 432 | 450 | 432 | 437 | 123,000 |
2004/03/17 | 396 | 420 | 396 | 412 | 82,000 |
2004/03/16 | 401 | 406 | 394 | 401 | 46,000 |
2004/03/15 | 380 | 401 | 376 | 401 | 111,000 |
2004/03/12 | 360 | 370 | 360 | 363 | 15,000 |
2004/03/11 | 368 | 370 | 365 | 370 | 26,000 |
2004/03/10 | 362 | 372 | 362 | 370 | 38,000 |
2004/03/09 | 366 | 366 | 357 | 362 | 35,000 |
2004/03/08 | 376 | 378 | 366 | 372 | 24,000 |
2004/03/05 | 368 | 372 | 366 | 366 | 30,000 |
2004/03/04 | 355 | 373 | 355 | 365 | 76,000 |
2004/03/03 | 347 | 350 | 347 | 350 | 23,000 |
2004/03/02 | 345 | 347 | 345 | 347 | 56,000 |
2004/03/01 | 341 | 345 | 341 | 342 | 36,000 |
2004/02/27 | 337 | 338 | 325 | 338 | 60,000 |
2004/02/26 | 336 | 338 | 336 | 338 | 8,000 |
2004/02/25 | 337 | 337 | 334 | 335 | 14,000 |
2004/02/24 | 339 | 340 | 335 | 340 | 35,000 |
2004/02/23 | 335 | 338 | 334 | 338 | 35,000 |
2004/02/20 | 332 | 333 | 330 | 331 | 22,000 |
2004/02/19 | 332 | 333 | 330 | 332 | 34,000 |
2004/02/18 | 335 | 335 | 332 | 332 | 13,000 |
2004/02/17 | 338 | 342 | 333 | 342 | 34,000 |
2004/02/16 | 325 | 334 | 325 | 334 | 42,000 |
2004/02/13 | 325 | 330 | 324 | 325 | 21,000 |
2004/02/12 | 331 | 333 | 323 | 333 | 34,000 |
2004/02/10 | 338 | 339 | 326 | 332 | 109,000 |
2004/02/09 | 349 | 370 | 340 | 368 | 27,000 |
2004/02/06 | 331 | 345 | 330 | 345 | 23,000 |
2004/02/05 | 338 | 338 | 331 | 331 | 12,000 |
2004/02/04 | 345 | 345 | 340 | 340 | 25,000 |
2004/02/03 | 350 | 350 | 345 | 345 | 4,000 |
2004/02/02 | 342 | 350 | 342 | 350 | 4,000 |
2004/01/30 | 349 | 350 | 340 | 341 | 27,000 |
2004/01/29 | 350 | 350 | 348 | 348 | 13,000 |
2004/01/28 | 369 | 369 | 355 | 355 | 34,000 |
2004/01/27 | 368 | 368 | 360 | 365 | 29,000 |
2004/01/26 | 371 | 375 | 364 | 364 | 61,000 |
2004/01/23 | 345 | 375 | 344 | 369 | 76,000 |
2004/01/22 | 345 | 348 | 345 | 345 | 23,000 |
2004/01/21 | 341 | 341 | 340 | 340 | 6,000 |
2004/01/20 | 345 | 348 | 340 | 340 | 23,000 |
2004/01/19 | 336 | 342 | 336 | 342 | 15,000 |
2004/01/16 | 334 | 338 | 334 | 335 | 13,000 |
2004/01/15 | 330 | 337 | 330 | 335 | 41,000 |
2004/01/14 | 329 | 330 | 320 | 330 | 23,000 |
2004/01/13 | 333 | 333 | 330 | 330 | 37,000 |
2004/01/09 | 326 | 333 | 326 | 332 | 35,000 |
2004/01/08 | 326 | 331 | 324 | 330 | 25,000 |
2004/01/07 | 328 | 328 | 323 | 324 | 13,000 |
2004/01/06 | 332 | 332 | 321 | 325 | 17,000 |
2004/01/05 | 314 | 318 | 314 | 317 | 11,000 |