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 |
---|---|---|---|---|---|
2007/12/28 | 363 | 363 | 363 | 363 | 84,000 |
2007/12/27 | 360 | 360 | 356 | 358 | 6,000 |
2007/12/26 | 370 | 370 | 356 | 358 | 10,000 |
2007/12/25 | 350 | 355 | 346 | 355 | 40,000 |
2007/12/21 | 354 | 354 | 344 | 348 | 52,000 |
2007/12/20 | 361 | 361 | 350 | 355 | 37,000 |
2007/12/19 | 367 | 368 | 357 | 360 | 21,000 |
2007/12/18 | 369 | 369 | 363 | 367 | 20,000 |
2007/12/17 | 365 | 367 | 364 | 367 | 29,000 |
2007/12/14 | 370 | 370 | 363 | 363 | 15,000 |
2007/12/13 | 370 | 370 | 369 | 370 | 11,000 |
2007/12/12 | 370 | 370 | 369 | 369 | 5,000 |
2007/12/11 | 371 | 372 | 370 | 372 | 6,000 |
2007/12/10 | 360 | 370 | 360 | 369 | 15,000 |
2007/12/07 | 375 | 375 | 370 | 370 | 23,000 |
2007/12/06 | 372 | 374 | 367 | 370 | 21,000 |
2007/12/05 | 375 | 375 | 373 | 373 | 3,000 |
2007/12/04 | 378 | 378 | 371 | 377 | 11,000 |
2007/12/03 | 370 | 370 | 370 | 370 | 1,000 |
2007/11/30 | 370 | 370 | 369 | 369 | 7,000 |
2007/11/29 | 372 | 372 | 370 | 370 | 2,000 |
2007/11/28 | 375 | 375 | 369 | 369 | 14,000 |
2007/11/27 | 370 | 373 | 370 | 373 | 7,000 |
2007/11/26 | 367 | 369 | 361 | 369 | 22,000 |
2007/11/22 | 360 | 365 | 355 | 365 | 14,000 |
2007/11/21 | 359 | 360 | 350 | 360 | 7,000 |
2007/11/20 | 358 | 359 | 350 | 359 | 45,000 |
2007/11/19 | 356 | 360 | 355 | 359 | 39,000 |
2007/11/16 | 356 | 356 | 350 | 350 | 6,000 |
2007/11/15 | 359 | 359 | 353 | 356 | 4,000 |
2007/11/14 | 359 | 363 | 358 | 360 | 6,000 |
2007/11/13 | 359 | 365 | 358 | 358 | 5,000 |
2007/11/12 | 364 | 364 | 355 | 358 | 20,000 |
2007/11/09 | 368 | 368 | 365 | 365 | 3,000 |
2007/11/08 | 368 | 368 | 365 | 365 | 9,000 |
2007/11/07 | 373 | 373 | 370 | 370 | 21,000 |
2007/11/06 | 374 | 374 | 373 | 373 | 5,000 |
2007/11/05 | 375 | 375 | 372 | 374 | 7,000 |
2007/11/02 | 379 | 379 | 375 | 375 | 6,000 |
2007/11/01 | 384 | 384 | 383 | 383 | 4,000 |
2007/10/31 | 380 | 380 | 375 | 375 | 3,000 |
2007/10/30 | 379 | 379 | 378 | 378 | 2,000 |
2007/10/29 | 378 | 378 | 372 | 372 | 7,000 |
2007/10/26 | 389 | 389 | 375 | 375 | 16,000 |
2007/10/25 | 380 | 384 | 380 | 380 | 7,000 |
2007/10/24 | 375 | 375 | 375 | 375 | 1,000 |
2007/10/23 | 380 | 380 | 370 | 370 | 24,000 |
2007/10/22 | 377 | 380 | 375 | 378 | 18,000 |
2007/10/19 | 378 | 379 | 374 | 379 | 12,000 |
2007/10/18 | 371 | 379 | 371 | 374 | 9,000 |
2007/10/17 | 390 | 390 | 366 | 366 | 100,000 |
2007/10/16 | 396 | 397 | 395 | 395 | 13,000 |
2007/10/15 | 396 | 396 | 394 | 394 | 12,000 |
2007/10/12 | 394 | 395 | 394 | 395 | 12,000 |
2007/10/11 | 395 | 395 | 395 | 395 | 12,000 |
2007/10/10 | 400 | 400 | 394 | 395 | 23,000 |
2007/10/09 | 396 | 400 | 396 | 400 | 8,000 |
2007/10/05 | 395 | 395 | 395 | 395 | 5,000 |
2007/10/04 | 398 | 398 | 395 | 395 | 4,000 |
2007/10/03 | 395 | 397 | 394 | 397 | 12,000 |
2007/10/02 | 397 | 397 | 393 | 393 | 10,000 |
2007/10/01 | 398 | 398 | 390 | 395 | 14,000 |
2007/09/28 | 401 | 401 | 385 | 388 | 39,000 |
2007/09/27 | 396 | 400 | 392 | 396 | 37,000 |
2007/09/26 | 393 | 397 | 393 | 393 | 3,000 |
2007/09/25 | 397 | 397 | 388 | 388 | 28,000 |
2007/09/21 | 393 | 397 | 391 | 397 | 21,000 |
2007/09/20 | 395 | 395 | 391 | 392 | 16,000 |
2007/09/19 | 395 | 395 | 394 | 394 | 12,000 |
2007/09/18 | 396 | 396 | 392 | 395 | 18,000 |
2007/09/14 | 395 | 395 | 392 | 395 | 13,000 |
2007/09/13 | 393 | 395 | 390 | 395 | 11,000 |
2007/09/12 | 396 | 397 | 391 | 391 | 22,000 |
2007/09/11 | 395 | 396 | 393 | 396 | 19,000 |
2007/09/10 | 397 | 397 | 392 | 397 | 7,000 |
2007/09/07 | 392 | 405 | 392 | 400 | 23,000 |
2007/09/06 | 391 | 391 | 389 | 391 | 21,000 |
2007/09/05 | 393 | 395 | 390 | 390 | 18,000 |
2007/09/04 | 395 | 395 | 391 | 391 | 6,000 |
2007/09/03 | 392 | 395 | 392 | 395 | 8,000 |
2007/08/31 | 390 | 398 | 390 | 392 | 17,000 |
2007/08/30 | 390 | 390 | 390 | 390 | 9,000 |
2007/08/29 | 390 | 392 | 389 | 392 | 51,000 |
2007/08/28 | 392 | 392 | 390 | 390 | 27,000 |
2007/08/27 | 394 | 394 | 388 | 390 | 32,000 |
2007/08/24 | 391 | 395 | 390 | 390 | 21,000 |
2007/08/23 | 380 | 390 | 380 | 390 | 68,000 |
2007/08/22 | 385 | 385 | 375 | 375 | 56,000 |
2007/08/21 | 383 | 383 | 370 | 375 | 62,000 |
2007/08/20 | 385 | 385 | 378 | 380 | 12,000 |
2007/08/17 | 388 | 388 | 375 | 375 | 18,000 |
2007/08/16 | 394 | 394 | 385 | 388 | 19,000 |
2007/08/15 | 395 | 395 | 390 | 395 | 10,000 |
2007/08/14 | 395 | 395 | 394 | 395 | 14,000 |
2007/08/13 | 395 | 395 | 394 | 395 | 26,000 |
2007/08/10 | 399 | 402 | 391 | 397 | 37,000 |
2007/08/09 | 404 | 404 | 392 | 403 | 26,000 |
2007/08/08 | 409 | 409 | 402 | 404 | 20,000 |
2007/08/07 | 419 | 420 | 414 | 414 | 8,000 |
2007/08/06 | 412 | 415 | 409 | 415 | 27,000 |
2007/08/03 | 418 | 418 | 417 | 417 | 2,000 |
2007/08/02 | 421 | 423 | 415 | 416 | 25,000 |
2007/08/01 | 430 | 430 | 415 | 415 | 11,000 |
2007/07/31 | 428 | 431 | 425 | 429 | 22,000 |
2007/07/30 | 423 | 430 | 413 | 423 | 39,000 |
2007/07/27 | 438 | 438 | 421 | 433 | 29,000 |
2007/07/26 | 440 | 440 | 437 | 440 | 24,000 |
2007/07/25 | 440 | 445 | 436 | 436 | 22,000 |
2007/07/24 | 437 | 440 | 435 | 439 | 13,000 |
2007/07/23 | 444 | 444 | 437 | 440 | 16,000 |
2007/07/20 | 455 | 455 | 448 | 448 | 15,000 |
2007/07/19 | 455 | 460 | 448 | 460 | 28,000 |
2007/07/18 | 457 | 457 | 454 | 457 | 8,000 |
2007/07/17 | 457 | 458 | 457 | 457 | 15,000 |
2007/07/13 | 456 | 460 | 456 | 457 | 24,000 |
2007/07/12 | 460 | 463 | 453 | 453 | 15,000 |
2007/07/11 | 461 | 461 | 450 | 450 | 19,000 |
2007/07/10 | 460 | 464 | 458 | 464 | 30,000 |
2007/07/09 | 451 | 464 | 450 | 457 | 121,000 |
2007/07/06 | 462 | 462 | 444 | 455 | 63,000 |
2007/07/05 | 439 | 455 | 439 | 455 | 58,000 |
2007/07/04 | 434 | 437 | 433 | 437 | 10,000 |
2007/07/03 | 440 | 440 | 432 | 433 | 29,000 |
2007/07/02 | 444 | 444 | 440 | 440 | 6,000 |
2007/06/29 | 443 | 443 | 441 | 441 | 12,000 |
2007/06/28 | 450 | 450 | 444 | 445 | 50,000 |
2007/06/27 | 435 | 444 | 435 | 441 | 18,000 |
2007/06/26 | 446 | 449 | 435 | 438 | 22,000 |
2007/06/25 | 447 | 450 | 445 | 445 | 26,000 |
2007/06/22 | 454 | 454 | 439 | 452 | 53,000 |
2007/06/21 | 446 | 455 | 442 | 450 | 43,000 |
2007/06/20 | 444 | 446 | 438 | 441 | 24,000 |
2007/06/19 | 447 | 448 | 441 | 446 | 37,000 |
2007/06/18 | 430 | 450 | 430 | 445 | 89,000 |
2007/06/15 | 414 | 423 | 414 | 420 | 66,000 |
2007/06/14 | 414 | 414 | 408 | 414 | 21,000 |
2007/06/13 | 409 | 415 | 408 | 413 | 9,000 |
2007/06/12 | 418 | 421 | 407 | 407 | 39,000 |
2007/06/11 | 410 | 410 | 408 | 408 | 3,000 |
2007/06/08 | 406 | 409 | 405 | 408 | 16,000 |
2007/06/07 | 407 | 408 | 405 | 408 | 21,000 |
2007/06/06 | 404 | 407 | 403 | 407 | 39,000 |
2007/06/05 | 405 | 406 | 402 | 404 | 87,000 |
2007/06/04 | 404 | 406 | 403 | 405 | 28,000 |
2007/06/01 | 405 | 405 | 400 | 400 | 22,000 |
2007/05/31 | 406 | 406 | 400 | 400 | 45,000 |
2007/05/30 | 405 | 405 | 403 | 403 | 12,000 |
2007/05/29 | 407 | 409 | 403 | 405 | 34,000 |
2007/05/28 | 408 | 408 | 402 | 407 | 34,000 |
2007/05/25 | 408 | 408 | 401 | 407 | 27,000 |
2007/05/24 | 408 | 408 | 407 | 407 | 10,000 |
2007/05/23 | 400 | 408 | 400 | 408 | 44,000 |
2007/05/22 | 400 | 403 | 398 | 398 | 21,000 |
2007/05/21 | 402 | 402 | 399 | 400 | 14,000 |
2007/05/18 | 402 | 402 | 395 | 395 | 8,000 |
2007/05/17 | 399 | 403 | 398 | 403 | 68,000 |
2007/05/16 | 403 | 403 | 396 | 398 | 13,000 |
2007/05/15 | 400 | 400 | 395 | 395 | 69,000 |
2007/05/14 | 405 | 406 | 398 | 400 | 128,000 |
2007/05/11 | 392 | 395 | 392 | 395 | 4,000 |
2007/05/10 | 392 | 397 | 392 | 393 | 8,000 |
2007/05/09 | 395 | 398 | 392 | 392 | 48,000 |
2007/05/08 | 394 | 397 | 394 | 397 | 26,000 |
2007/05/07 | 392 | 392 | 391 | 392 | 10,000 |
2007/05/02 | 387 | 391 | 387 | 391 | 9,000 |
2007/05/01 | 385 | 391 | 385 | 387 | 11,000 |
2007/04/27 | 385 | 387 | 385 | 385 | 16,000 |
2007/04/26 | 387 | 387 | 385 | 387 | 19,000 |
2007/04/25 | 389 | 389 | 384 | 385 | 27,000 |
2007/04/24 | 385 | 385 | 385 | 385 | 2,000 |
2007/04/23 | 393 | 393 | 384 | 384 | 9,000 |
2007/04/20 | 393 | 393 | 393 | 393 | 13,000 |
2007/04/19 | 393 | 393 | 393 | 393 | 20,000 |
2007/04/18 | 395 | 395 | 393 | 393 | 9,000 |
2007/04/17 | 395 | 395 | 393 | 393 | 7,000 |
2007/04/16 | 394 | 394 | 393 | 393 | 2,000 |
2007/04/13 | 393 | 395 | 393 | 395 | 8,000 |
2007/04/12 | 394 | 395 | 393 | 395 | 14,000 |
2007/04/11 | 395 | 395 | 394 | 394 | 26,000 |
2007/04/10 | 394 | 394 | 394 | 394 | 1,000 |
2007/04/09 | 396 | 396 | 393 | 393 | 9,000 |
2007/04/06 | 395 | 395 | 395 | 395 | 3,000 |
2007/04/05 | 393 | 397 | 393 | 393 | 9,000 |
2007/04/04 | 393 | 394 | 390 | 393 | 26,000 |
2007/04/03 | 395 | 395 | 393 | 393 | 15,000 |
2007/04/02 | 395 | 395 | 393 | 393 | 17,000 |
2007/03/30 | 397 | 400 | 394 | 400 | 12,000 |
2007/03/29 | 400 | 400 | 390 | 393 | 37,000 |
2007/03/28 | 399 | 399 | 394 | 395 | 19,000 |
2007/03/27 | 392 | 399 | 390 | 399 | 41,000 |
2007/03/26 | 390 | 394 | 390 | 394 | 28,000 |
2007/03/23 | 392 | 392 | 388 | 388 | 16,000 |
2007/03/22 | 390 | 390 | 387 | 389 | 19,000 |
2007/03/20 | 390 | 390 | 387 | 388 | 13,000 |
2007/03/19 | 382 | 394 | 382 | 388 | 35,000 |
2007/03/16 | 386 | 386 | 380 | 385 | 33,000 |
2007/03/15 | 385 | 387 | 380 | 385 | 19,000 |
2007/03/14 | 387 | 387 | 376 | 381 | 31,000 |
2007/03/13 | 385 | 386 | 385 | 386 | 12,000 |
2007/03/12 | 385 | 387 | 384 | 385 | 9,000 |
2007/03/09 | 387 | 388 | 384 | 384 | 9,000 |
2007/03/08 | 383 | 388 | 381 | 388 | 7,000 |
2007/03/07 | 381 | 385 | 380 | 380 | 21,000 |
2007/03/06 | 375 | 382 | 375 | 382 | 10,000 |
2007/03/05 | 385 | 385 | 380 | 380 | 22,000 |
2007/03/02 | 388 | 390 | 383 | 385 | 39,000 |
2007/03/01 | 385 | 385 | 383 | 385 | 11,000 |
2007/02/28 | 385 | 385 | 381 | 382 | 62,000 |
2007/02/27 | 389 | 394 | 389 | 390 | 31,000 |
2007/02/26 | 385 | 395 | 385 | 387 | 70,000 |
2007/02/23 | 385 | 385 | 382 | 382 | 42,000 |
2007/02/22 | 384 | 385 | 380 | 383 | 49,000 |
2007/02/21 | 387 | 388 | 384 | 385 | 35,000 |
2007/02/20 | 388 | 388 | 387 | 387 | 6,000 |
2007/02/19 | 392 | 392 | 389 | 389 | 31,000 |
2007/02/16 | 386 | 392 | 386 | 392 | 15,000 |
2007/02/15 | 387 | 388 | 382 | 387 | 41,000 |
2007/02/14 | 394 | 394 | 390 | 390 | 10,000 |
2007/02/13 | 393 | 393 | 390 | 390 | 9,000 |
2007/02/09 | 392 | 392 | 391 | 392 | 13,000 |
2007/02/08 | 393 | 393 | 388 | 391 | 19,000 |
2007/02/07 | 393 | 394 | 390 | 390 | 59,000 |
2007/02/06 | 392 | 392 | 390 | 390 | 28,000 |
2007/02/05 | 395 | 396 | 394 | 396 | 15,000 |
2007/02/02 | 398 | 398 | 395 | 395 | 25,000 |
2007/02/01 | 398 | 398 | 396 | 396 | 11,000 |
2007/01/31 | 397 | 399 | 392 | 396 | 71,000 |
2007/01/30 | 396 | 399 | 396 | 396 | 24,000 |
2007/01/29 | 400 | 400 | 396 | 396 | 27,000 |
2007/01/26 | 400 | 400 | 398 | 400 | 28,000 |
2007/01/25 | 399 | 401 | 397 | 401 | 20,000 |
2007/01/24 | 399 | 400 | 397 | 398 | 20,000 |
2007/01/23 | 400 | 401 | 397 | 397 | 44,000 |
2007/01/22 | 400 | 400 | 396 | 397 | 109,000 |
2007/01/19 | 400 | 401 | 399 | 399 | 32,000 |
2007/01/18 | 398 | 401 | 398 | 401 | 27,000 |
2007/01/17 | 400 | 400 | 400 | 400 | 1,000 |
2007/01/16 | 403 | 403 | 401 | 401 | 12,000 |
2007/01/15 | 402 | 404 | 401 | 404 | 12,000 |
2007/01/12 | 403 | 405 | 400 | 404 | 22,000 |
2007/01/11 | 398 | 405 | 397 | 405 | 26,000 |
2007/01/10 | 395 | 397 | 394 | 397 | 17,000 |
2007/01/09 | 395 | 397 | 395 | 397 | 22,000 |
2007/01/05 | 396 | 397 | 394 | 394 | 19,000 |
2007/01/04 | 395 | 400 | 390 | 400 | 13,000 |