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 |
---|---|---|---|---|---|
2014/12/30 | 453 | 459 | 450 | 450 | 5,000 |
2014/12/29 | 451 | 451 | 451 | 451 | 1,000 |
2014/12/26 | 456 | 456 | 455 | 455 | 6,000 |
2014/12/25 | 448 | 449 | 448 | 448 | 10,000 |
2014/12/24 | 448 | 448 | 447 | 447 | 5,000 |
2014/12/22 | 448 | 454 | 444 | 448 | 37,000 |
2014/12/19 | 449 | 456 | 449 | 456 | 7,000 |
2014/12/18 | 457 | 457 | 445 | 445 | 3,000 |
2014/12/17 | 445 | 445 | 444 | 444 | 2,000 |
2014/12/16 | 451 | 451 | 445 | 445 | 2,000 |
2014/12/15 | 450 | 453 | 450 | 453 | 3,000 |
2014/12/12 | 449 | 454 | 449 | 454 | 2,000 |
2014/12/11 | 451 | 458 | 451 | 458 | 4,000 |
2014/12/10 | 452 | 452 | 451 | 451 | 2,000 |
2014/12/08 | 454 | 454 | 448 | 451 | 7,000 |
2014/12/05 | 455 | 455 | 454 | 454 | 3,000 |
2014/12/04 | 453 | 454 | 453 | 454 | 34,000 |
2014/12/03 | 455 | 455 | 455 | 455 | 2,000 |
2014/12/01 | 455 | 463 | 455 | 463 | 3,000 |
2014/11/28 | 468 | 468 | 468 | 468 | 6,000 |
2014/11/27 | 454 | 462 | 454 | 454 | 7,000 |
2014/11/25 | 454 | 454 | 454 | 454 | 2,000 |
2014/11/21 | 447 | 447 | 447 | 447 | 1,000 |
2014/11/20 | 447 | 447 | 447 | 447 | 1,000 |
2014/11/19 | 441 | 441 | 430 | 438 | 12,000 |
2014/11/17 | 450 | 450 | 448 | 448 | 2,000 |
2014/11/14 | 446 | 446 | 446 | 446 | 1,000 |
2014/11/13 | 446 | 446 | 446 | 446 | 1,000 |
2014/11/12 | 455 | 455 | 446 | 450 | 33,000 |
2014/11/11 | 456 | 456 | 440 | 446 | 43,000 |
2014/11/10 | 460 | 460 | 450 | 450 | 5,000 |
2014/11/06 | 460 | 460 | 460 | 460 | 2,000 |
2014/11/05 | 460 | 460 | 460 | 460 | 5,000 |
2014/11/04 | 465 | 465 | 460 | 460 | 5,000 |
2014/10/31 | 464 | 465 | 464 | 465 | 5,000 |
2014/10/30 | 465 | 465 | 464 | 464 | 2,000 |
2014/10/29 | 464 | 464 | 464 | 464 | 1,000 |
2014/10/28 | 465 | 465 | 457 | 458 | 28,000 |
2014/10/27 | 464 | 465 | 464 | 464 | 23,000 |
2014/10/24 | 469 | 469 | 461 | 461 | 4,000 |
2014/10/23 | 467 | 467 | 467 | 467 | 20,000 |
2014/10/16 | 462 | 468 | 462 | 468 | 24,000 |
2014/10/15 | 470 | 470 | 470 | 470 | 20,000 |
2014/10/10 | 466 | 474 | 466 | 474 | 3,000 |
2014/10/07 | 473 | 473 | 470 | 470 | 2,000 |
2014/10/02 | 480 | 480 | 471 | 471 | 4,000 |
2014/09/30 | 481 | 481 | 480 | 480 | 2,000 |
2014/09/29 | 480 | 480 | 480 | 480 | 8,000 |
2014/09/26 | 480 | 480 | 479 | 480 | 8,000 |
2014/09/25 | 469 | 476 | 469 | 476 | 2,000 |
2014/09/24 | 473 | 473 | 466 | 468 | 9,000 |
2014/09/19 | 473 | 473 | 473 | 473 | 1,000 |
2014/09/18 | 473 | 473 | 470 | 470 | 9,000 |
2014/09/17 | 477 | 477 | 473 | 474 | 3,000 |
2014/09/16 | 477 | 478 | 477 | 477 | 14,000 |
2014/09/11 | 475 | 476 | 475 | 476 | 3,000 |
2014/09/08 | 471 | 471 | 471 | 471 | 1,000 |
2014/09/03 | 475 | 475 | 475 | 475 | 4,000 |
2014/09/02 | 478 | 478 | 477 | 477 | 2,000 |
2014/08/29 | 479 | 479 | 478 | 478 | 2,000 |
2014/08/28 | 477 | 478 | 470 | 478 | 4,000 |
2014/08/27 | 478 | 478 | 475 | 475 | 2,000 |
2014/08/26 | 475 | 475 | 475 | 475 | 7,000 |
2014/08/25 | 476 | 479 | 476 | 479 | 2,000 |
2014/08/22 | 479 | 479 | 479 | 479 | 1,000 |
2014/08/21 | 470 | 478 | 470 | 478 | 2,000 |
2014/08/20 | 470 | 470 | 470 | 470 | 5,000 |
2014/08/19 | 469 | 469 | 469 | 469 | 6,000 |
2014/08/18 | 466 | 469 | 466 | 469 | 6,000 |
2014/08/12 | 470 | 470 | 470 | 470 | 1,000 |
2014/08/08 | 470 | 478 | 470 | 478 | 2,000 |
2014/08/07 | 477 | 477 | 463 | 470 | 5,000 |
2014/08/06 | 483 | 483 | 483 | 483 | 2,000 |
2014/08/05 | 491 | 491 | 480 | 488 | 10,000 |
2014/08/01 | 499 | 499 | 499 | 499 | 3,000 |
2014/07/31 | 487 | 491 | 487 | 491 | 2,000 |
2014/07/30 | 490 | 491 | 485 | 485 | 9,000 |
2014/07/29 | 490 | 490 | 490 | 490 | 6,000 |
2014/07/28 | 498 | 500 | 498 | 500 | 11,000 |
2014/07/25 | 490 | 498 | 490 | 498 | 3,000 |
2014/07/24 | 490 | 490 | 490 | 490 | 4,000 |
2014/07/23 | 505 | 505 | 490 | 490 | 8,000 |
2014/07/22 | 499 | 500 | 499 | 500 | 2,000 |
2014/07/18 | 500 | 500 | 497 | 497 | 4,000 |
2014/07/17 | 500 | 500 | 500 | 500 | 2,000 |
2014/07/16 | 496 | 496 | 496 | 496 | 1,000 |
2014/07/11 | 500 | 503 | 500 | 503 | 2,000 |
2014/07/10 | 500 | 500 | 500 | 500 | 1,000 |
2014/07/09 | 513 | 513 | 504 | 504 | 3,000 |
2014/07/08 | 503 | 513 | 503 | 513 | 4,000 |
2014/07/04 | 501 | 525 | 501 | 503 | 15,000 |
2014/07/03 | 499 | 499 | 496 | 496 | 2,000 |
2014/07/02 | 519 | 519 | 519 | 519 | 3,000 |
2014/06/27 | 494 | 494 | 493 | 493 | 3,000 |
2014/06/26 | 491 | 492 | 491 | 491 | 8,000 |
2014/06/25 | 492 | 519 | 491 | 501 | 14,000 |
2014/06/24 | 486 | 486 | 486 | 486 | 3,000 |
2014/06/20 | 485 | 493 | 485 | 493 | 2,000 |
2014/06/18 | 498 | 498 | 498 | 498 | 2,000 |
2014/06/17 | 491 | 491 | 491 | 491 | 1,000 |
2014/06/16 | 489 | 491 | 489 | 491 | 4,000 |
2014/06/13 | 482 | 488 | 480 | 488 | 4,000 |
2014/06/12 | 477 | 490 | 477 | 490 | 2,000 |
2014/06/10 | 485 | 485 | 485 | 485 | 4,000 |
2014/06/09 | 490 | 490 | 490 | 490 | 5,000 |
2014/06/06 | 484 | 485 | 484 | 485 | 4,000 |
2014/06/05 | 485 | 485 | 485 | 485 | 2,000 |
2014/06/04 | 485 | 485 | 479 | 485 | 10,000 |
2014/06/03 | 478 | 487 | 478 | 485 | 16,000 |
2014/06/02 | 504 | 504 | 478 | 482 | 3,000 |
2014/05/30 | 498 | 498 | 474 | 482 | 5,000 |
2014/05/29 | 472 | 478 | 470 | 478 | 5,000 |
2014/05/28 | 480 | 480 | 480 | 480 | 2,000 |
2014/05/27 | 475 | 475 | 465 | 470 | 8,000 |
2014/05/26 | 474 | 474 | 474 | 474 | 1,000 |
2014/05/22 | 473 | 473 | 473 | 473 | 3,000 |
2014/05/21 | 469 | 469 | 469 | 469 | 1,000 |
2014/05/20 | 469 | 469 | 469 | 469 | 1,000 |
2014/05/19 | 463 | 463 | 463 | 463 | 1,000 |
2014/05/15 | 465 | 465 | 465 | 465 | 1,000 |
2014/05/14 | 474 | 474 | 473 | 473 | 2,000 |
2014/05/13 | 480 | 480 | 464 | 466 | 8,000 |
2014/05/12 | 474 | 474 | 474 | 474 | 5,000 |
2014/05/09 | 480 | 510 | 469 | 510 | 17,000 |
2014/05/08 | 480 | 480 | 475 | 480 | 5,000 |
2014/05/07 | 496 | 496 | 475 | 475 | 5,000 |
2014/05/02 | 484 | 484 | 480 | 480 | 5,000 |
2014/05/01 | 465 | 472 | 465 | 471 | 9,000 |
2014/04/30 | 464 | 464 | 464 | 464 | 2,000 |
2014/04/28 | 477 | 477 | 461 | 461 | 8,000 |
2014/04/25 | 468 | 469 | 468 | 469 | 5,000 |
2014/04/24 | 468 | 468 | 468 | 468 | 1,000 |
2014/04/23 | 470 | 470 | 470 | 470 | 2,000 |
2014/04/22 | 464 | 465 | 463 | 465 | 7,000 |
2014/04/21 | 465 | 465 | 465 | 465 | 1,000 |
2014/04/18 | 465 | 465 | 465 | 465 | 1,000 |
2014/04/17 | 460 | 465 | 460 | 465 | 7,000 |
2014/04/16 | 460 | 460 | 452 | 460 | 7,000 |
2014/04/15 | 460 | 460 | 460 | 460 | 1,000 |
2014/04/14 | 460 | 460 | 460 | 460 | 8,000 |
2014/04/11 | 460 | 460 | 455 | 460 | 3,000 |
2014/04/10 | 460 | 460 | 460 | 460 | 2,000 |
2014/04/09 | 458 | 458 | 455 | 455 | 5,000 |
2014/04/08 | 467 | 467 | 466 | 466 | 3,000 |
2014/04/07 | 461 | 461 | 455 | 455 | 5,000 |
2014/04/04 | 455 | 455 | 455 | 455 | 1,000 |
2014/04/03 | 458 | 458 | 458 | 458 | 1,000 |
2014/04/01 | 466 | 466 | 466 | 466 | 3,000 |
2014/03/28 | 458 | 458 | 458 | 458 | 2,000 |
2014/03/27 | 452 | 452 | 450 | 450 | 11,000 |
2014/03/26 | 460 | 460 | 460 | 460 | 1,000 |
2014/03/25 | 451 | 451 | 451 | 451 | 2,000 |
2014/03/24 | 450 | 450 | 442 | 445 | 3,000 |
2014/03/20 | 456 | 456 | 439 | 439 | 4,000 |
2014/03/18 | 460 | 460 | 460 | 460 | 1,000 |
2014/03/17 | 455 | 456 | 455 | 456 | 3,000 |
2014/03/03 | 469 | 469 | 469 | 469 | 1,000 |
2014/02/28 | 475 | 475 | 461 | 461 | 3,000 |
2014/02/26 | 465 | 465 | 465 | 465 | 2,000 |
2014/02/25 | 470 | 470 | 462 | 462 | 2,000 |
2014/02/20 | 460 | 460 | 457 | 457 | 2,000 |
2014/02/19 | 460 | 460 | 460 | 460 | 3,000 |
2014/02/18 | 458 | 458 | 458 | 458 | 1,000 |
2014/02/14 | 459 | 459 | 458 | 458 | 3,000 |
2014/02/13 | 456 | 470 | 456 | 470 | 3,000 |
2014/02/12 | 472 | 472 | 472 | 472 | 1,000 |
2014/02/10 | 459 | 459 | 456 | 456 | 2,000 |
2014/02/07 | 452 | 452 | 452 | 452 | 2,000 |
2014/02/05 | 455 | 455 | 451 | 451 | 2,000 |
2014/02/04 | 463 | 463 | 459 | 459 | 5,000 |
2014/02/03 | 471 | 471 | 468 | 468 | 3,000 |
2014/01/31 | 478 | 495 | 465 | 495 | 10,000 |
2014/01/30 | 479 | 479 | 464 | 478 | 10,000 |
2014/01/29 | 465 | 496 | 465 | 492 | 16,000 |
2014/01/28 | 464 | 465 | 462 | 465 | 5,000 |
2014/01/27 | 465 | 465 | 458 | 461 | 7,000 |
2014/01/22 | 463 | 471 | 463 | 471 | 5,000 |
2014/01/21 | 474 | 474 | 474 | 474 | 2,000 |
2014/01/20 | 462 | 469 | 460 | 460 | 14,000 |
2014/01/14 | 454 | 454 | 454 | 454 | 4,000 |
2014/01/10 | 470 | 470 | 470 | 470 | 2,000 |
2014/01/09 | 469 | 469 | 469 | 469 | 1,000 |
2014/01/07 | 455 | 469 | 455 | 469 | 2,000 |
2014/01/06 | 462 | 462 | 455 | 456 | 4,000 |