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 |
---|---|---|---|---|---|
2013/12/30 | 465 | 470 | 454 | 462 | 10,000 |
2013/12/27 | 459 | 459 | 458 | 459 | 4,000 |
2013/12/26 | 445 | 447 | 445 | 447 | 3,000 |
2013/12/25 | 439 | 442 | 439 | 442 | 3,000 |
2013/12/24 | 440 | 440 | 438 | 439 | 7,000 |
2013/12/20 | 438 | 440 | 438 | 440 | 3,000 |
2013/12/19 | 440 | 440 | 436 | 440 | 10,000 |
2013/12/18 | 440 | 441 | 439 | 440 | 7,000 |
2013/12/16 | 442 | 442 | 438 | 438 | 4,000 |
2013/12/13 | 438 | 438 | 438 | 438 | 2,000 |
2013/12/12 | 438 | 441 | 438 | 441 | 3,000 |
2013/12/10 | 433 | 443 | 433 | 443 | 3,000 |
2013/12/09 | 440 | 440 | 434 | 438 | 8,000 |
2013/12/06 | 435 | 440 | 435 | 438 | 6,000 |
2013/12/04 | 437 | 437 | 435 | 435 | 2,000 |
2013/12/03 | 438 | 443 | 436 | 436 | 6,000 |
2013/12/02 | 438 | 444 | 436 | 444 | 6,000 |
2013/11/29 | 442 | 442 | 437 | 437 | 5,000 |
2013/11/28 | 435 | 435 | 435 | 435 | 6,000 |
2013/11/27 | 440 | 441 | 438 | 438 | 4,000 |
2013/11/26 | 440 | 440 | 440 | 440 | 2,000 |
2013/11/25 | 442 | 449 | 442 | 449 | 5,000 |
2013/11/22 | 444 | 449 | 444 | 449 | 4,000 |
2013/11/21 | 439 | 440 | 438 | 440 | 6,000 |
2013/11/19 | 437 | 437 | 432 | 435 | 8,000 |
2013/11/18 | 432 | 435 | 432 | 434 | 4,000 |
2013/11/15 | 438 | 438 | 438 | 438 | 4,000 |
2013/11/14 | 432 | 437 | 432 | 437 | 17,000 |
2013/11/13 | 433 | 433 | 433 | 433 | 2,000 |
2013/11/11 | 438 | 438 | 433 | 433 | 4,000 |
2013/11/08 | 431 | 434 | 431 | 434 | 4,000 |
2013/11/07 | 431 | 431 | 431 | 431 | 2,000 |
2013/11/06 | 431 | 438 | 431 | 431 | 6,000 |
2013/11/05 | 429 | 434 | 429 | 434 | 10,000 |
2013/10/30 | 433 | 439 | 432 | 432 | 10,000 |
2013/10/29 | 440 | 443 | 431 | 433 | 13,000 |
2013/10/28 | 448 | 448 | 448 | 448 | 3,000 |
2013/10/25 | 434 | 434 | 434 | 434 | 1,000 |
2013/10/24 | 434 | 434 | 434 | 434 | 1,000 |
2013/10/23 | 426 | 434 | 426 | 434 | 2,000 |
2013/10/22 | 430 | 430 | 430 | 430 | 4,000 |
2013/10/21 | 428 | 428 | 428 | 428 | 1,000 |
2013/10/18 | 421 | 427 | 421 | 427 | 3,000 |
2013/10/17 | 423 | 426 | 423 | 426 | 3,000 |
2013/10/15 | 424 | 424 | 418 | 418 | 3,000 |
2013/10/11 | 415 | 420 | 415 | 420 | 4,000 |
2013/10/10 | 420 | 422 | 420 | 422 | 2,000 |
2013/10/09 | 417 | 421 | 417 | 421 | 2,000 |
2013/10/08 | 420 | 420 | 415 | 415 | 3,000 |
2013/10/07 | 420 | 427 | 420 | 421 | 4,000 |
2013/10/04 | 421 | 422 | 421 | 422 | 6,000 |
2013/10/02 | 427 | 427 | 421 | 423 | 5,000 |
2013/10/01 | 422 | 422 | 422 | 422 | 2,000 |
2013/09/30 | 419 | 421 | 418 | 421 | 7,000 |
2013/09/27 | 422 | 422 | 422 | 422 | 3,000 |
2013/09/26 | 423 | 423 | 420 | 422 | 4,000 |
2013/09/25 | 421 | 421 | 421 | 421 | 1,000 |
2013/09/24 | 421 | 421 | 421 | 421 | 2,000 |
2013/09/20 | 420 | 420 | 420 | 420 | 2,000 |
2013/09/18 | 420 | 420 | 420 | 420 | 1,000 |
2013/09/17 | 418 | 418 | 418 | 418 | 1,000 |
2013/09/13 | 410 | 410 | 410 | 410 | 3,000 |
2013/09/09 | 410 | 410 | 410 | 410 | 3,000 |
2013/09/05 | 407 | 407 | 402 | 402 | 14,000 |
2013/09/03 | 406 | 407 | 406 | 407 | 3,000 |
2013/08/30 | 411 | 411 | 406 | 410 | 3,000 |
2013/08/29 | 404 | 404 | 404 | 404 | 11,000 |
2013/08/28 | 417 | 417 | 412 | 412 | 5,000 |
2013/08/27 | 409 | 409 | 409 | 409 | 8,000 |
2013/08/23 | 424 | 424 | 416 | 424 | 4,000 |
2013/08/21 | 425 | 425 | 417 | 417 | 3,000 |
2013/08/15 | 430 | 430 | 430 | 430 | 1,000 |
2013/08/13 | 428 | 428 | 428 | 428 | 2,000 |
2013/08/08 | 427 | 427 | 427 | 427 | 1,000 |
2013/08/07 | 427 | 427 | 427 | 427 | 1,000 |
2013/08/06 | 434 | 435 | 426 | 435 | 4,000 |
2013/08/05 | 438 | 438 | 435 | 435 | 3,000 |
2013/08/01 | 438 | 438 | 438 | 438 | 1,000 |
2013/07/30 | 424 | 424 | 424 | 424 | 1,000 |
2013/07/26 | 435 | 438 | 432 | 432 | 4,000 |
2013/07/25 | 447 | 447 | 431 | 432 | 3,000 |
2013/07/22 | 449 | 449 | 449 | 449 | 1,000 |
2013/07/19 | 457 | 457 | 457 | 457 | 1,000 |
2013/07/18 | 441 | 441 | 441 | 441 | 1,000 |
2013/07/17 | 434 | 434 | 434 | 434 | 4,000 |
2013/07/16 | 433 | 433 | 433 | 433 | 1,000 |
2013/07/11 | 433 | 433 | 433 | 433 | 2,000 |
2013/07/09 | 431 | 439 | 431 | 433 | 4,000 |
2013/07/08 | 437 | 437 | 437 | 437 | 2,000 |
2013/07/05 | 437 | 437 | 437 | 437 | 2,000 |
2013/07/04 | 441 | 441 | 441 | 441 | 1,000 |
2013/07/03 | 434 | 449 | 434 | 449 | 3,000 |
2013/07/02 | 442 | 442 | 442 | 442 | 2,000 |
2013/07/01 | 427 | 427 | 427 | 427 | 1,000 |
2013/06/28 | 471 | 471 | 441 | 441 | 4,000 |
2013/06/27 | 415 | 415 | 415 | 415 | 1,000 |
2013/06/21 | 424 | 424 | 410 | 411 | 8,000 |
2013/06/20 | 440 | 440 | 439 | 440 | 3,000 |
2013/06/18 | 447 | 447 | 447 | 447 | 1,000 |
2013/06/17 | 431 | 431 | 431 | 431 | 2,000 |
2013/06/14 | 424 | 430 | 424 | 430 | 2,000 |
2013/06/13 | 438 | 440 | 432 | 432 | 3,000 |
2013/06/07 | 420 | 420 | 420 | 420 | 2,000 |
2013/06/06 | 445 | 445 | 445 | 445 | 1,000 |
2013/06/04 | 445 | 445 | 445 | 445 | 1,000 |
2013/06/03 | 451 | 451 | 451 | 451 | 1,000 |
2013/05/31 | 489 | 489 | 489 | 489 | 1,000 |
2013/05/29 | 465 | 465 | 465 | 465 | 1,000 |
2013/05/28 | 469 | 469 | 465 | 465 | 3,000 |
2013/05/27 | 442 | 442 | 440 | 440 | 6,000 |
2013/05/24 | 468 | 468 | 450 | 450 | 2,000 |
2013/05/23 | 473 | 473 | 460 | 460 | 5,000 |
2013/05/20 | 481 | 481 | 481 | 481 | 2,000 |
2013/05/17 | 465 | 465 | 465 | 465 | 1,000 |
2013/05/16 | 465 | 465 | 458 | 459 | 4,000 |
2013/05/15 | 511 | 511 | 456 | 456 | 10,000 |
2013/05/14 | 511 | 511 | 511 | 511 | 2,000 |
2013/05/13 | 481 | 521 | 481 | 511 | 23,000 |
2013/05/10 | 449 | 449 | 440 | 441 | 9,000 |
2013/05/09 | 441 | 446 | 441 | 446 | 2,000 |
2013/05/08 | 444 | 446 | 444 | 446 | 2,000 |
2013/05/07 | 436 | 436 | 436 | 436 | 2,000 |
2013/05/02 | 438 | 438 | 436 | 436 | 3,000 |
2013/04/30 | 441 | 441 | 438 | 438 | 3,000 |
2013/04/26 | 449 | 449 | 449 | 449 | 2,000 |
2013/04/25 | 454 | 454 | 454 | 454 | 1,000 |
2013/04/22 | 432 | 432 | 432 | 432 | 1,000 |
2013/04/18 | 430 | 430 | 430 | 430 | 1,000 |
2013/04/08 | 440 | 440 | 440 | 440 | 3,000 |
2013/04/05 | 425 | 439 | 425 | 439 | 2,000 |
2013/04/03 | 415 | 415 | 415 | 415 | 1,000 |
2013/04/01 | 422 | 422 | 422 | 422 | 1,000 |
2013/03/28 | 415 | 415 | 415 | 415 | 4,000 |
2013/03/27 | 419 | 420 | 419 | 420 | 3,000 |
2013/03/26 | 416 | 425 | 416 | 425 | 4,000 |
2013/03/25 | 416 | 416 | 415 | 415 | 4,000 |
2013/03/21 | 420 | 420 | 420 | 420 | 2,000 |
2013/03/19 | 425 | 425 | 420 | 420 | 2,000 |
2013/03/18 | 430 | 430 | 430 | 430 | 1,000 |
2013/03/15 | 420 | 427 | 420 | 427 | 2,000 |
2013/03/14 | 415 | 415 | 415 | 415 | 2,000 |
2013/03/12 | 429 | 429 | 420 | 420 | 4,000 |
2013/03/11 | 429 | 429 | 429 | 429 | 2,000 |
2013/03/08 | 431 | 431 | 428 | 428 | 3,000 |
2013/03/07 | 435 | 438 | 428 | 428 | 5,000 |
2013/03/06 | 424 | 439 | 424 | 435 | 3,000 |
2013/03/05 | 430 | 430 | 430 | 430 | 1,000 |
2013/03/04 | 435 | 435 | 427 | 427 | 4,000 |
2013/02/28 | 428 | 428 | 428 | 428 | 2,000 |
2013/02/26 | 442 | 442 | 442 | 442 | 1,000 |
2013/02/25 | 422 | 445 | 421 | 445 | 4,000 |
2013/02/19 | 428 | 428 | 426 | 426 | 3,000 |
2013/02/15 | 434 | 434 | 434 | 434 | 1,000 |
2013/02/13 | 440 | 440 | 440 | 440 | 1,000 |
2013/02/12 | 439 | 439 | 439 | 439 | 1,000 |
2013/02/07 | 445 | 445 | 437 | 437 | 2,000 |
2013/02/05 | 447 | 447 | 445 | 445 | 3,000 |
2013/02/04 | 440 | 453 | 440 | 453 | 3,000 |
2013/02/01 | 437 | 437 | 437 | 437 | 1,000 |
2013/01/31 | 440 | 440 | 435 | 435 | 2,000 |
2013/01/29 | 425 | 440 | 425 | 440 | 2,000 |
2013/01/28 | 443 | 443 | 437 | 437 | 7,000 |
2013/01/25 | 448 | 450 | 448 | 450 | 2,000 |
2013/01/24 | 440 | 440 | 440 | 440 | 1,000 |
2013/01/23 | 440 | 440 | 440 | 440 | 6,000 |
2013/01/22 | 440 | 440 | 440 | 440 | 1,000 |
2013/01/21 | 430 | 437 | 430 | 437 | 2,000 |
2013/01/18 | 430 | 430 | 430 | 430 | 2,000 |
2013/01/16 | 426 | 426 | 426 | 426 | 1,000 |
2013/01/09 | 418 | 418 | 418 | 418 | 1,000 |
2013/01/07 | 430 | 430 | 430 | 430 | 2,000 |
2013/01/04 | 415 | 415 | 415 | 415 | 2,000 |