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 |
---|---|---|---|---|---|
2015/12/30 | 480 | 480 | 480 | 480 | 1,000 |
2015/12/29 | 476 | 476 | 476 | 476 | 1,000 |
2015/12/28 | 489 | 489 | 476 | 476 | 6,000 |
2015/12/25 | 478 | 478 | 468 | 468 | 16,000 |
2015/12/24 | 484 | 484 | 480 | 480 | 4,000 |
2015/12/22 | 481 | 484 | 477 | 480 | 10,000 |
2015/12/21 | 495 | 495 | 480 | 483 | 10,000 |
2015/12/18 | 500 | 500 | 495 | 495 | 3,000 |
2015/12/17 | 499 | 499 | 496 | 496 | 2,000 |
2015/12/16 | 500 | 500 | 500 | 500 | 2,000 |
2015/12/15 | 502 | 508 | 501 | 501 | 3,000 |
2015/12/14 | 496 | 502 | 496 | 502 | 18,000 |
2015/12/11 | 501 | 501 | 501 | 501 | 5,000 |
2015/12/10 | 500 | 502 | 500 | 502 | 14,000 |
2015/12/09 | 500 | 502 | 495 | 495 | 13,000 |
2015/12/08 | 501 | 502 | 500 | 500 | 18,000 |
2015/12/07 | 500 | 501 | 500 | 501 | 10,000 |
2015/12/04 | 500 | 500 | 500 | 500 | 5,000 |
2015/12/03 | 502 | 502 | 500 | 500 | 2,000 |
2015/12/02 | 508 | 508 | 500 | 500 | 3,000 |
2015/12/01 | 507 | 508 | 507 | 508 | 6,000 |
2015/11/30 | 506 | 506 | 506 | 506 | 1,000 |
2015/11/27 | 506 | 506 | 505 | 506 | 5,000 |
2015/11/26 | 505 | 505 | 495 | 504 | 11,000 |
2015/11/25 | 505 | 505 | 505 | 505 | 2,000 |
2015/11/24 | 499 | 504 | 499 | 504 | 3,000 |
2015/11/20 | 497 | 503 | 495 | 503 | 3,000 |
2015/11/18 | 500 | 500 | 492 | 500 | 6,000 |
2015/11/17 | 497 | 497 | 497 | 497 | 1,000 |
2015/11/16 | 491 | 500 | 490 | 500 | 18,000 |
2015/11/13 | 501 | 501 | 501 | 501 | 5,000 |
2015/11/12 | 497 | 497 | 494 | 494 | 4,000 |
2015/11/11 | 500 | 500 | 496 | 497 | 3,000 |
2015/11/10 | 495 | 495 | 490 | 490 | 2,000 |
2015/11/09 | 500 | 500 | 500 | 500 | 1,000 |
2015/11/06 | 495 | 500 | 487 | 492 | 11,000 |
2015/11/05 | 500 | 500 | 500 | 500 | 1,000 |
2015/11/04 | 503 | 503 | 500 | 500 | 2,000 |
2015/11/02 | 490 | 503 | 490 | 503 | 5,000 |
2015/10/30 | 482 | 482 | 482 | 482 | 3,000 |
2015/10/29 | 482 | 482 | 482 | 482 | 1,000 |
2015/10/28 | 490 | 490 | 488 | 490 | 11,000 |
2015/10/27 | 475 | 475 | 475 | 475 | 1,000 |
2015/10/26 | 470 | 485 | 470 | 475 | 18,000 |
2015/10/23 | 478 | 478 | 470 | 472 | 4,000 |
2015/10/22 | 472 | 472 | 472 | 472 | 2,000 |
2015/10/21 | 464 | 475 | 464 | 472 | 4,000 |
2015/10/20 | 471 | 472 | 463 | 472 | 4,000 |
2015/10/19 | 473 | 475 | 467 | 467 | 3,000 |
2015/10/16 | 472 | 477 | 472 | 477 | 6,000 |
2015/10/15 | 470 | 472 | 470 | 472 | 7,000 |
2015/10/14 | 472 | 472 | 471 | 471 | 4,000 |
2015/10/13 | 471 | 471 | 470 | 471 | 3,000 |
2015/10/09 | 468 | 472 | 468 | 472 | 38,000 |
2015/10/08 | 461 | 461 | 461 | 461 | 1,000 |
2015/10/07 | 462 | 470 | 462 | 470 | 5,000 |
2015/10/05 | 452 | 460 | 452 | 460 | 7,000 |
2015/10/02 | 459 | 460 | 459 | 460 | 3,000 |
2015/10/01 | 456 | 459 | 451 | 451 | 3,000 |
2015/09/30 | 456 | 456 | 456 | 456 | 1,000 |
2015/09/29 | 470 | 470 | 470 | 470 | 1,000 |
2015/09/28 | 474 | 474 | 474 | 474 | 3,000 |
2015/09/25 | 455 | 455 | 447 | 447 | 2,000 |
2015/09/24 | 450 | 451 | 445 | 445 | 16,000 |
2015/09/18 | 453 | 455 | 450 | 450 | 4,000 |
2015/09/17 | 448 | 450 | 448 | 450 | 4,000 |
2015/09/16 | 449 | 450 | 449 | 450 | 2,000 |
2015/09/15 | 448 | 448 | 448 | 448 | 3,000 |
2015/09/14 | 454 | 454 | 448 | 454 | 4,000 |
2015/09/11 | 448 | 448 | 448 | 448 | 1,000 |
2015/09/10 | 452 | 452 | 441 | 447 | 22,000 |
2015/09/09 | 454 | 454 | 452 | 453 | 4,000 |
2015/09/04 | 455 | 455 | 455 | 455 | 1,000 |
2015/09/03 | 455 | 455 | 455 | 455 | 1,000 |
2015/09/02 | 465 | 465 | 454 | 454 | 4,000 |
2015/09/01 | 469 | 469 | 469 | 469 | 20,000 |
2015/08/31 | 470 | 470 | 470 | 470 | 2,000 |
2015/08/28 | 467 | 467 | 467 | 467 | 4,000 |
2015/08/27 | 440 | 451 | 440 | 451 | 8,000 |
2015/08/26 | 435 | 448 | 433 | 448 | 9,000 |
2015/08/25 | 426 | 437 | 415 | 427 | 16,000 |
2015/08/24 | 460 | 464 | 444 | 447 | 12,000 |
2015/08/21 | 481 | 481 | 480 | 480 | 3,000 |
2015/08/20 | 491 | 491 | 486 | 486 | 7,000 |
2015/08/19 | 492 | 492 | 491 | 491 | 3,000 |
2015/08/18 | 496 | 496 | 490 | 493 | 4,000 |
2015/08/17 | 492 | 492 | 492 | 492 | 1,000 |
2015/08/14 | 484 | 485 | 484 | 484 | 3,000 |
2015/08/13 | 486 | 486 | 482 | 484 | 4,000 |
2015/08/12 | 495 | 495 | 486 | 486 | 7,000 |
2015/08/11 | 495 | 497 | 484 | 497 | 19,000 |
2015/08/10 | 495 | 496 | 495 | 495 | 8,000 |
2015/08/07 | 500 | 505 | 500 | 505 | 8,000 |
2015/08/05 | 510 | 520 | 502 | 507 | 28,000 |
2015/08/04 | 513 | 513 | 513 | 513 | 4,000 |
2015/08/03 | 510 | 518 | 510 | 518 | 7,000 |
2015/07/31 | 512 | 516 | 512 | 516 | 2,000 |
2015/07/30 | 520 | 520 | 519 | 520 | 4,000 |
2015/07/29 | 516 | 517 | 516 | 517 | 3,000 |
2015/07/28 | 518 | 518 | 510 | 510 | 5,000 |
2015/07/27 | 510 | 514 | 510 | 514 | 5,000 |
2015/07/24 | 514 | 514 | 509 | 509 | 5,000 |
2015/07/23 | 507 | 515 | 507 | 515 | 7,000 |
2015/07/22 | 508 | 508 | 508 | 508 | 3,000 |
2015/07/21 | 516 | 518 | 511 | 511 | 6,000 |
2015/07/17 | 515 | 517 | 508 | 516 | 8,000 |
2015/07/16 | 510 | 512 | 510 | 512 | 3,000 |
2015/07/15 | 507 | 509 | 500 | 509 | 7,000 |
2015/07/14 | 495 | 501 | 495 | 500 | 10,000 |
2015/07/13 | 493 | 495 | 492 | 495 | 6,000 |
2015/07/10 | 485 | 493 | 484 | 493 | 9,000 |
2015/07/09 | 481 | 481 | 467 | 480 | 16,000 |
2015/07/08 | 501 | 501 | 493 | 494 | 25,000 |
2015/07/07 | 506 | 510 | 506 | 507 | 10,000 |
2015/07/06 | 519 | 519 | 505 | 505 | 5,000 |
2015/07/03 | 511 | 511 | 510 | 510 | 2,000 |
2015/07/02 | 516 | 518 | 515 | 515 | 9,000 |
2015/07/01 | 508 | 513 | 508 | 513 | 9,000 |
2015/06/30 | 515 | 515 | 508 | 508 | 3,000 |
2015/06/29 | 505 | 512 | 505 | 512 | 7,000 |
2015/06/26 | 530 | 530 | 516 | 516 | 9,000 |
2015/06/25 | 530 | 533 | 518 | 529 | 39,000 |
2015/06/24 | 524 | 524 | 520 | 520 | 6,000 |
2015/06/23 | 523 | 523 | 523 | 523 | 8,000 |
2015/06/22 | 519 | 521 | 519 | 519 | 4,000 |
2015/06/19 | 521 | 521 | 521 | 521 | 3,000 |
2015/06/18 | 530 | 530 | 520 | 520 | 5,000 |
2015/06/17 | 530 | 530 | 530 | 530 | 7,000 |
2015/06/16 | 538 | 538 | 529 | 529 | 5,000 |
2015/06/15 | 530 | 538 | 525 | 538 | 35,000 |
2015/06/12 | 513 | 520 | 513 | 520 | 15,000 |
2015/06/11 | 512 | 512 | 510 | 510 | 3,000 |
2015/06/10 | 512 | 513 | 512 | 512 | 5,000 |
2015/06/09 | 513 | 513 | 512 | 512 | 11,000 |
2015/06/08 | 515 | 515 | 513 | 513 | 6,000 |
2015/06/05 | 513 | 513 | 513 | 513 | 2,000 |
2015/06/04 | 515 | 520 | 512 | 513 | 13,000 |
2015/06/03 | 511 | 515 | 511 | 515 | 2,000 |
2015/06/02 | 511 | 511 | 511 | 511 | 2,000 |
2015/05/29 | 509 | 510 | 508 | 508 | 9,000 |
2015/05/28 | 525 | 525 | 519 | 519 | 3,000 |
2015/05/27 | 508 | 508 | 508 | 508 | 1,000 |
2015/05/26 | 515 | 515 | 509 | 509 | 7,000 |
2015/05/25 | 518 | 520 | 515 | 515 | 6,000 |
2015/05/22 | 508 | 508 | 508 | 508 | 1,000 |
2015/05/20 | 505 | 505 | 505 | 505 | 2,000 |
2015/05/19 | 518 | 518 | 511 | 511 | 3,000 |
2015/05/18 | 505 | 519 | 505 | 509 | 4,000 |
2015/05/15 | 510 | 516 | 510 | 510 | 11,000 |
2015/05/14 | 507 | 510 | 507 | 507 | 3,000 |
2015/05/13 | 500 | 506 | 500 | 506 | 10,000 |
2015/05/12 | 500 | 507 | 495 | 497 | 20,000 |
2015/05/11 | 489 | 489 | 489 | 489 | 1,000 |
2015/05/08 | 489 | 489 | 489 | 489 | 1,000 |
2015/05/01 | 490 | 490 | 490 | 490 | 1,000 |
2015/04/30 | 490 | 491 | 490 | 491 | 5,000 |
2015/04/28 | 501 | 501 | 501 | 501 | 3,000 |
2015/04/27 | 500 | 501 | 500 | 500 | 4,000 |
2015/04/24 | 494 | 495 | 493 | 493 | 3,000 |
2015/04/23 | 494 | 494 | 491 | 491 | 3,000 |
2015/04/22 | 489 | 489 | 486 | 486 | 5,000 |
2015/04/15 | 497 | 497 | 497 | 497 | 4,000 |
2015/04/14 | 487 | 513 | 487 | 503 | 11,000 |
2015/04/13 | 482 | 486 | 482 | 482 | 7,000 |
2015/04/10 | 481 | 481 | 480 | 480 | 25,000 |
2015/04/09 | 481 | 481 | 481 | 481 | 2,000 |
2015/04/07 | 484 | 484 | 484 | 484 | 1,000 |
2015/04/06 | 480 | 480 | 476 | 476 | 2,000 |
2015/04/03 | 480 | 480 | 480 | 480 | 1,000 |
2015/04/01 | 489 | 489 | 489 | 489 | 2,000 |
2015/03/31 | 479 | 481 | 479 | 481 | 3,000 |
2015/03/30 | 472 | 476 | 472 | 476 | 10,000 |
2015/03/27 | 489 | 489 | 473 | 476 | 8,000 |
2015/03/26 | 484 | 485 | 484 | 485 | 4,000 |
2015/03/25 | 484 | 484 | 484 | 484 | 1,000 |
2015/03/24 | 484 | 484 | 484 | 484 | 1,000 |
2015/03/23 | 484 | 484 | 478 | 480 | 7,000 |
2015/03/19 | 484 | 484 | 484 | 484 | 1,000 |
2015/03/18 | 494 | 494 | 492 | 492 | 3,000 |
2015/03/17 | 491 | 497 | 491 | 497 | 10,000 |
2015/03/16 | 475 | 499 | 475 | 491 | 11,000 |
2015/03/13 | 472 | 475 | 472 | 475 | 3,000 |
2015/03/12 | 466 | 470 | 466 | 466 | 6,000 |
2015/03/11 | 468 | 468 | 468 | 468 | 33,000 |
2015/03/09 | 466 | 466 | 463 | 466 | 6,000 |
2015/03/06 | 466 | 466 | 466 | 466 | 4,000 |
2015/03/05 | 467 | 468 | 467 | 468 | 3,000 |
2015/03/04 | 466 | 468 | 465 | 468 | 3,000 |
2015/03/03 | 470 | 474 | 470 | 474 | 2,000 |
2015/02/27 | 475 | 475 | 475 | 475 | 3,000 |
2015/02/26 | 469 | 470 | 465 | 470 | 4,000 |
2015/02/25 | 468 | 468 | 468 | 468 | 1,000 |
2015/02/24 | 465 | 465 | 460 | 460 | 7,000 |
2015/02/23 | 465 | 473 | 465 | 466 | 8,000 |
2015/02/20 | 465 | 465 | 465 | 465 | 3,000 |
2015/02/19 | 470 | 470 | 470 | 470 | 5,000 |
2015/02/18 | 470 | 470 | 470 | 470 | 1,000 |
2015/02/17 | 470 | 470 | 470 | 470 | 4,000 |
2015/02/16 | 475 | 475 | 475 | 475 | 1,000 |
2015/02/13 | 470 | 470 | 470 | 470 | 1,000 |
2015/02/12 | 480 | 480 | 480 | 480 | 4,000 |
2015/02/10 | 480 | 480 | 480 | 480 | 6,000 |
2015/02/05 | 470 | 480 | 470 | 480 | 12,000 |
2015/02/04 | 461 | 462 | 461 | 462 | 2,000 |
2015/02/03 | 457 | 457 | 457 | 457 | 1,000 |
2015/01/29 | 470 | 470 | 461 | 461 | 4,000 |
2015/01/28 | 470 | 470 | 470 | 470 | 3,000 |
2015/01/27 | 453 | 469 | 453 | 469 | 7,000 |
2015/01/26 | 454 | 454 | 454 | 454 | 1,000 |
2015/01/21 | 455 | 458 | 455 | 458 | 3,000 |
2015/01/20 | 455 | 455 | 455 | 455 | 1,000 |
2015/01/16 | 463 | 463 | 463 | 463 | 2,000 |
2015/01/15 | 460 | 460 | 460 | 460 | 1,000 |
2015/01/14 | 468 | 468 | 462 | 462 | 4,000 |
2015/01/09 | 465 | 465 | 465 | 465 | 1,000 |
2015/01/08 | 454 | 465 | 454 | 465 | 5,000 |
2015/01/06 | 451 | 454 | 451 | 454 | 2,000 |
2015/01/05 | 458 | 458 | 454 | 454 | 2,000 |