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 |
---|---|---|---|---|---|
2016/12/30 | 557 | 572 | 557 | 569 | 2,100 |
2016/12/29 | 561 | 567 | 561 | 567 | 3,600 |
2016/12/28 | 579 | 579 | 554 | 564 | 15,100 |
2016/12/27 | 565 | 569 | 563 | 564 | 8,400 |
2016/12/26 | 560 | 569 | 560 | 565 | 4,100 |
2016/12/22 | 553 | 565 | 553 | 560 | 9,800 |
2016/12/21 | 561 | 562 | 550 | 553 | 34,300 |
2016/12/20 | 560 | 561 | 560 | 560 | 1,400 |
2016/12/19 | 552 | 560 | 552 | 560 | 20,300 |
2016/12/16 | 556 | 556 | 551 | 551 | 1,500 |
2016/12/15 | 552 | 552 | 551 | 551 | 300 |
2016/12/14 | 551 | 552 | 551 | 551 | 3,100 |
2016/12/13 | 549 | 552 | 549 | 549 | 30,300 |
2016/12/12 | 552 | 560 | 545 | 546 | 16,400 |
2016/12/09 | 551 | 551 | 550 | 551 | 3,800 |
2016/12/08 | 551 | 561 | 548 | 548 | 7,800 |
2016/12/07 | 547 | 548 | 544 | 548 | 12,900 |
2016/12/06 | 556 | 556 | 546 | 548 | 1,800 |
2016/12/05 | 559 | 560 | 549 | 556 | 3,700 |
2016/12/02 | 561 | 561 | 551 | 559 | 4,300 |
2016/12/01 | 565 | 565 | 559 | 559 | 5,400 |
2016/11/30 | 552 | 563 | 552 | 563 | 1,500 |
2016/11/29 | 558 | 558 | 551 | 558 | 3,500 |
2016/11/28 | 568 | 568 | 554 | 558 | 6,700 |
2016/11/25 | 552 | 560 | 552 | 560 | 6,000 |
2016/11/24 | 565 | 567 | 554 | 562 | 20,800 |
2016/11/22 | 575 | 575 | 561 | 565 | 9,200 |
2016/11/21 | 556 | 570 | 556 | 567 | 19,200 |
2016/11/18 | 549 | 552 | 548 | 552 | 7,900 |
2016/11/17 | 549 | 549 | 549 | 549 | 100 |
2016/11/16 | 550 | 550 | 537 | 549 | 2,200 |
2016/11/15 | 542 | 550 | 542 | 550 | 2,800 |
2016/11/14 | 542 | 542 | 542 | 542 | 200 |
2016/11/11 | 542 | 542 | 541 | 542 | 1,000 |
2016/11/10 | 535 | 543 | 530 | 542 | 4,100 |
2016/11/09 | 545 | 549 | 508 | 542 | 17,700 |
2016/11/08 | 550 | 550 | 536 | 545 | 2,500 |
2016/11/07 | 550 | 551 | 550 | 551 | 200 |
2016/11/04 | 533 | 533 | 528 | 533 | 2,400 |
2016/11/02 | 528 | 533 | 528 | 533 | 2,400 |
2016/11/01 | 533 | 550 | 533 | 533 | 6,100 |
2016/10/31 | 530 | 546 | 530 | 533 | 3,700 |
2016/10/28 | 533 | 533 | 523 | 523 | 10,300 |
2016/10/27 | 520 | 526 | 510 | 523 | 5,300 |
2016/10/26 | 527 | 535 | 515 | 520 | 3,000 |
2016/10/25 | 523 | 530 | 519 | 530 | 2,500 |
2016/10/24 | 520 | 520 | 516 | 518 | 1,500 |
2016/10/21 | 526 | 526 | 526 | 526 | 1,000 |
2016/10/18 | 519 | 519 | 509 | 516 | 4,800 |
2016/10/17 | 527 | 531 | 527 | 529 | 1,000 |
2016/10/14 | 526 | 531 | 526 | 531 | 1,100 |
2016/10/13 | 525 | 533 | 523 | 531 | 2,500 |
2016/10/12 | 514 | 525 | 514 | 520 | 1,100 |
2016/10/11 | 514 | 520 | 514 | 517 | 11,700 |
2016/10/07 | 510 | 511 | 510 | 511 | 900 |
2016/10/06 | 510 | 517 | 510 | 511 | 4,000 |
2016/10/05 | 509 | 518 | 509 | 510 | 700 |
2016/10/04 | 508 | 519 | 508 | 509 | 2,400 |
2016/10/03 | 509 | 515 | 508 | 508 | 900 |
2016/09/30 | 511 | 511 | 507 | 509 | 1,400 |
2016/09/29 | 517 | 518 | 511 | 512 | 36,500 |
2016/09/28 | 532 | 532 | 516 | 517 | 11,300 |
2016/09/27 | 510 | 519 | 510 | 519 | 2,500 |
2016/09/26 | 512 | 512 | 508 | 509 | 3,700 |
2016/09/23 | 517 | 521 | 510 | 515 | 5,600 |
2016/09/21 | 524 | 524 | 514 | 515 | 2,900 |
2016/09/20 | 507 | 529 | 507 | 519 | 36,100 |
2016/09/16 | 506 | 506 | 505 | 506 | 600 |
2016/09/15 | 506 | 506 | 506 | 506 | 1,000 |
2016/09/14 | 504 | 509 | 504 | 505 | 2,500 |
2016/09/13 | 503 | 503 | 503 | 503 | 800 |
2016/09/12 | 504 | 504 | 503 | 503 | 2,700 |
2016/09/09 | 508 | 509 | 504 | 504 | 10,200 |
2016/09/08 | 509 | 509 | 508 | 508 | 900 |
2016/09/07 | 508 | 508 | 508 | 508 | 100 |
2016/09/06 | 510 | 510 | 503 | 507 | 4,700 |
2016/09/05 | 509 | 509 | 509 | 509 | 1,100 |
2016/09/02 | 510 | 510 | 509 | 509 | 1,400 |
2016/09/01 | 513 | 513 | 507 | 513 | 2,500 |
2016/08/31 | 513 | 516 | 513 | 516 | 2,600 |
2016/08/30 | 515 | 520 | 515 | 520 | 900 |
2016/08/29 | 513 | 533 | 513 | 525 | 2,300 |
2016/08/26 | 544 | 545 | 509 | 513 | 7,900 |
2016/08/25 | 509 | 524 | 509 | 514 | 2,700 |
2016/08/24 | 507 | 527 | 507 | 509 | 2,000 |
2016/08/23 | 516 | 517 | 507 | 507 | 3,000 |
2016/08/22 | 515 | 525 | 515 | 515 | 1,500 |
2016/08/19 | 523 | 523 | 513 | 520 | 2,600 |
2016/08/18 | 525 | 530 | 525 | 525 | 1,600 |
2016/08/17 | 539 | 539 | 530 | 530 | 600 |
2016/08/10 | 527 | 544 | 527 | 543 | 1,800 |
2016/08/09 | 531 | 551 | 531 | 539 | 2,600 |
2016/08/08 | 529 | 570 | 529 | 551 | 4,200 |
2016/08/05 | 525 | 526 | 522 | 523 | 2,700 |
2016/08/04 | 516 | 539 | 516 | 525 | 5,000 |
2016/08/03 | 530 | 530 | 518 | 519 | 7,000 |
2016/08/02 | 554 | 554 | 525 | 530 | 8,400 |
2016/08/01 | 550 | 554 | 550 | 550 | 4,300 |
2016/07/29 | 552 | 557 | 542 | 556 | 4,600 |
2016/07/28 | 580 | 580 | 565 | 565 | 8,900 |
2016/07/27 | 560 | 575 | 560 | 566 | 13,000 |
2016/07/26 | 550 | 558 | 545 | 556 | 6,800 |
2016/07/25 | 549 | 555 | 545 | 551 | 7,200 |
2016/07/22 | 538 | 545 | 534 | 542 | 5,200 |
2016/07/21 | 560 | 560 | 540 | 546 | 4,800 |
2016/07/20 | 550 | 557 | 536 | 555 | 14,300 |
2016/07/19 | 536 | 554 | 526 | 554 | 11,600 |
2016/07/15 | 547 | 566 | 528 | 534 | 31,900 |
2016/07/14 | 548 | 548 | 522 | 528 | 24,300 |
2016/07/13 | 500 | 579 | 500 | 540 | 122,800 |
2016/07/12 | 495 | 499 | 495 | 499 | 4,300 |
2016/07/11 | 491 | 495 | 490 | 495 | 2,500 |
2016/07/08 | 487 | 491 | 486 | 491 | 2,600 |
2016/07/06 | 492 | 499 | 475 | 492 | 2,800 |
2016/07/05 | 481 | 498 | 481 | 497 | 22,000 |
2016/07/04 | 497 | 498 | 490 | 494 | 15,300 |
2016/07/01 | 476 | 480 | 476 | 478 | 3,400 |
2016/06/30 | 475 | 476 | 474 | 476 | 6,000 |
2016/06/29 | 480 | 481 | 464 | 464 | 5,000 |
2016/06/28 | 480 | 480 | 467 | 467 | 10,000 |
2016/06/27 | 472 | 472 | 472 | 472 | 1,000 |
2016/06/24 | 479 | 479 | 466 | 477 | 5,000 |
2016/06/23 | 472 | 473 | 470 | 471 | 12,000 |
2016/06/22 | 472 | 472 | 472 | 472 | 1,000 |
2016/06/21 | 475 | 475 | 475 | 475 | 3,000 |
2016/06/20 | 481 | 481 | 475 | 480 | 4,000 |
2016/06/17 | 500 | 500 | 485 | 485 | 5,000 |
2016/06/16 | 479 | 500 | 479 | 500 | 9,000 |
2016/06/14 | 481 | 481 | 479 | 479 | 6,000 |
2016/06/13 | 473 | 488 | 473 | 484 | 11,000 |
2016/06/10 | 476 | 476 | 473 | 473 | 4,000 |
2016/06/09 | 475 | 476 | 475 | 476 | 3,000 |
2016/06/08 | 480 | 480 | 480 | 480 | 1,000 |
2016/06/07 | 474 | 475 | 474 | 475 | 3,000 |
2016/06/06 | 470 | 482 | 470 | 482 | 3,000 |
2016/06/03 | 477 | 477 | 469 | 469 | 2,000 |
2016/06/02 | 470 | 478 | 470 | 478 | 3,000 |
2016/05/31 | 478 | 479 | 478 | 478 | 9,000 |
2016/05/30 | 473 | 486 | 473 | 486 | 3,000 |
2016/05/27 | 514 | 514 | 504 | 504 | 5,000 |
2016/05/26 | 488 | 514 | 488 | 514 | 7,000 |
2016/05/25 | 486 | 486 | 486 | 486 | 1,000 |
2016/05/23 | 482 | 482 | 482 | 482 | 1,000 |
2016/05/19 | 480 | 486 | 480 | 486 | 3,000 |
2016/05/18 | 479 | 485 | 479 | 485 | 9,000 |
2016/05/17 | 468 | 468 | 463 | 463 | 4,000 |
2016/05/02 | 458 | 458 | 450 | 450 | 10,000 |
2016/04/28 | 472 | 474 | 455 | 455 | 10,000 |
2016/04/27 | 459 | 459 | 459 | 459 | 1,000 |
2016/04/25 | 459 | 459 | 459 | 459 | 1,000 |
2016/04/20 | 460 | 460 | 460 | 460 | 1,000 |
2016/04/19 | 436 | 436 | 436 | 436 | 1,000 |
2016/04/18 | 435 | 435 | 435 | 435 | 2,000 |
2016/04/14 | 445 | 445 | 445 | 445 | 1,000 |
2016/04/13 | 430 | 437 | 430 | 437 | 3,000 |
2016/04/05 | 442 | 442 | 438 | 438 | 2,000 |
2016/04/04 | 456 | 456 | 456 | 456 | 1,000 |
2016/04/01 | 456 | 457 | 456 | 456 | 9,000 |
2016/03/30 | 457 | 457 | 457 | 457 | 3,000 |
2016/03/28 | 472 | 472 | 467 | 470 | 9,000 |
2016/03/25 | 459 | 459 | 459 | 459 | 1,000 |
2016/03/22 | 450 | 453 | 450 | 453 | 29,000 |
2016/03/18 | 453 | 453 | 440 | 448 | 10,000 |
2016/03/17 | 455 | 455 | 455 | 455 | 4,000 |
2016/03/14 | 454 | 465 | 445 | 463 | 6,000 |
2016/03/11 | 449 | 449 | 448 | 448 | 3,000 |
2016/03/09 | 446 | 446 | 446 | 446 | 1,000 |
2016/03/08 | 444 | 444 | 444 | 444 | 1,000 |
2016/03/04 | 437 | 444 | 437 | 444 | 2,000 |
2016/03/03 | 437 | 443 | 437 | 442 | 5,000 |
2016/03/02 | 441 | 441 | 435 | 435 | 12,000 |
2016/03/01 | 447 | 447 | 440 | 440 | 6,000 |
2016/02/29 | 447 | 447 | 447 | 447 | 1,000 |
2016/02/26 | 463 | 463 | 463 | 463 | 3,000 |
2016/02/25 | 454 | 455 | 454 | 455 | 2,000 |
2016/02/24 | 446 | 446 | 446 | 446 | 1,000 |
2016/02/23 | 454 | 454 | 454 | 454 | 1,000 |
2016/02/19 | 454 | 454 | 454 | 454 | 2,000 |
2016/02/10 | 470 | 470 | 470 | 470 | 1,000 |
2016/02/05 | 490 | 490 | 466 | 474 | 4,000 |
2016/02/03 | 478 | 492 | 478 | 492 | 19,000 |
2016/02/02 | 465 | 480 | 465 | 478 | 10,000 |
2016/02/01 | 461 | 465 | 461 | 461 | 11,000 |
2016/01/29 | 484 | 484 | 456 | 456 | 11,000 |
2016/01/28 | 484 | 484 | 484 | 484 | 4,000 |
2016/01/27 | 470 | 471 | 470 | 471 | 3,000 |
2016/01/26 | 463 | 463 | 463 | 463 | 1,000 |
2016/01/25 | 463 | 463 | 463 | 463 | 1,000 |
2016/01/22 | 442 | 450 | 442 | 450 | 2,000 |
2016/01/21 | 450 | 450 | 442 | 443 | 4,000 |
2016/01/20 | 450 | 450 | 450 | 450 | 1,000 |
2016/01/19 | 450 | 450 | 450 | 450 | 1,000 |
2016/01/18 | 460 | 460 | 437 | 437 | 5,000 |
2016/01/14 | 464 | 464 | 464 | 464 | 1,000 |
2016/01/13 | 472 | 472 | 464 | 464 | 2,000 |
2016/01/12 | 468 | 472 | 468 | 472 | 2,000 |
2016/01/08 | 471 | 472 | 471 | 472 | 5,000 |
2016/01/07 | 471 | 471 | 471 | 471 | 4,000 |
2016/01/06 | 486 | 486 | 478 | 478 | 3,000 |
2016/01/04 | 482 | 482 | 482 | 482 | 4,000 |