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 |
---|---|---|---|---|---|
2017/12/29 | 1,031 | 1,044 | 1,018 | 1,022 | 54,700 |
2017/12/28 | 1,043 | 1,043 | 1,031 | 1,033 | 29,700 |
2017/12/27 | 1,025 | 1,052 | 1,024 | 1,043 | 41,800 |
2017/12/26 | 1,033 | 1,040 | 1,020 | 1,027 | 42,100 |
2017/12/25 | 1,079 | 1,083 | 1,033 | 1,040 | 82,000 |
2017/12/22 | 1,099 | 1,103 | 1,045 | 1,076 | 141,400 |
2017/12/21 | 1,085 | 1,130 | 1,083 | 1,100 | 227,400 |
2017/12/20 | 1,043 | 1,076 | 1,017 | 1,075 | 274,800 |
2017/12/19 | 983 | 989 | 975 | 983 | 24,700 |
2017/12/18 | 992 | 993 | 975 | 983 | 9,400 |
2017/12/15 | 984 | 989 | 981 | 988 | 6,700 |
2017/12/14 | 981 | 998 | 981 | 989 | 28,100 |
2017/12/13 | 984 | 984 | 977 | 979 | 11,000 |
2017/12/12 | 977 | 986 | 977 | 980 | 11,700 |
2017/12/11 | 980 | 987 | 974 | 983 | 18,400 |
2017/12/08 | 978 | 978 | 968 | 975 | 13,900 |
2017/12/07 | 956 | 979 | 956 | 969 | 23,200 |
2017/12/06 | 972 | 979 | 945 | 953 | 48,500 |
2017/12/05 | 966 | 973 | 961 | 972 | 19,800 |
2017/12/04 | 981 | 983 | 971 | 973 | 32,100 |
2017/12/01 | 976 | 994 | 973 | 988 | 22,300 |
2017/11/30 | 1,005 | 1,007 | 985 | 991 | 48,600 |
2017/11/29 | 979 | 998 | 968 | 997 | 76,200 |
2017/11/28 | 978 | 980 | 961 | 966 | 40,600 |
2017/11/27 | 1,007 | 1,011 | 971 | 974 | 64,900 |
2017/11/24 | 1,018 | 1,036 | 1,006 | 1,018 | 54,700 |
2017/11/22 | 979 | 1,040 | 974 | 1,020 | 102,100 |
2017/11/21 | 975 | 983 | 955 | 978 | 67,700 |
2017/11/20 | 927 | 1,014 | 927 | 965 | 160,300 |
2017/11/17 | 935 | 940 | 918 | 926 | 33,800 |
2017/11/16 | 916 | 937 | 916 | 928 | 16,600 |
2017/11/15 | 932 | 932 | 911 | 916 | 24,400 |
2017/11/14 | 930 | 933 | 927 | 932 | 15,300 |
2017/11/13 | 918 | 939 | 918 | 930 | 25,400 |
2017/11/10 | 914 | 921 | 910 | 917 | 19,600 |
2017/11/09 | 935 | 939 | 912 | 915 | 41,500 |
2017/11/08 | 920 | 937 | 914 | 932 | 29,100 |
2017/11/07 | 940 | 940 | 915 | 917 | 71,600 |
2017/11/06 | 945 | 948 | 939 | 939 | 15,800 |
2017/11/02 | 954 | 955 | 938 | 943 | 62,900 |
2017/11/01 | 958 | 959 | 951 | 951 | 18,000 |
2017/10/31 | 943 | 954 | 940 | 951 | 27,900 |
2017/10/30 | 985 | 985 | 945 | 948 | 107,900 |
2017/10/27 | 969 | 969 | 941 | 958 | 87,600 |
2017/10/26 | 976 | 993 | 960 | 966 | 57,800 |
2017/10/25 | 1,026 | 1,034 | 985 | 986 | 62,100 |
2017/10/24 | 1,013 | 1,038 | 1,009 | 1,037 | 47,200 |
2017/10/23 | 998 | 1,019 | 965 | 1,009 | 153,200 |
2017/10/20 | 1,066 | 1,087 | 1,062 | 1,062 | 45,500 |
2017/10/19 | 1,060 | 1,091 | 1,042 | 1,091 | 73,600 |
2017/10/18 | 1,050 | 1,070 | 1,041 | 1,060 | 30,400 |
2017/10/17 | 1,053 | 1,083 | 1,040 | 1,058 | 51,900 |
2017/10/16 | 1,101 | 1,113 | 1,025 | 1,037 | 126,300 |
2017/10/13 | 1,096 | 1,118 | 1,085 | 1,109 | 48,000 |
2017/10/12 | 1,152 | 1,181 | 1,091 | 1,095 | 178,000 |
2017/10/11 | 1,155 | 1,285 | 1,155 | 1,160 | 300,600 |
2017/10/10 | 1,098 | 1,149 | 1,086 | 1,139 | 143,700 |
2017/10/06 | 1,085 | 1,121 | 1,056 | 1,086 | 185,300 |
2017/10/05 | 1,056 | 1,109 | 1,044 | 1,101 | 228,300 |
2017/10/04 | 1,013 | 1,043 | 1,001 | 1,032 | 161,000 |
2017/10/03 | 1,008 | 1,020 | 992 | 1,010 | 88,200 |
2017/10/02 | 955 | 1,015 | 946 | 1,015 | 181,800 |
2017/09/29 | 949 | 970 | 935 | 941 | 77,400 |
2017/09/28 | 1,010 | 1,025 | 944 | 949 | 403,200 |
2017/09/27 | 875 | 909 | 865 | 905 | 43,500 |
2017/09/26 | 868 | 884 | 860 | 880 | 26,800 |
2017/09/25 | 859 | 866 | 847 | 866 | 16,900 |
2017/09/22 | 858 | 858 | 831 | 844 | 42,000 |
2017/09/21 | 866 | 870 | 855 | 858 | 18,200 |
2017/09/20 | 874 | 875 | 869 | 869 | 9,800 |
2017/09/19 | 868 | 870 | 859 | 870 | 21,500 |
2017/09/15 | 848 | 860 | 848 | 858 | 3,000 |
2017/09/14 | 870 | 870 | 845 | 845 | 18,400 |
2017/09/13 | 861 | 874 | 853 | 870 | 23,600 |
2017/09/12 | 833 | 870 | 833 | 868 | 26,000 |
2017/09/11 | 826 | 829 | 817 | 825 | 6,200 |
2017/09/08 | 819 | 822 | 815 | 817 | 6,100 |
2017/09/07 | 825 | 832 | 820 | 820 | 6,300 |
2017/09/06 | 809 | 820 | 804 | 820 | 7,600 |
2017/09/05 | 862 | 866 | 797 | 809 | 38,000 |
2017/09/04 | 885 | 887 | 861 | 867 | 16,100 |
2017/09/01 | 879 | 887 | 867 | 879 | 36,600 |
2017/08/31 | 837 | 870 | 837 | 870 | 41,900 |
2017/08/30 | 834 | 835 | 827 | 835 | 7,400 |
2017/08/29 | 829 | 833 | 825 | 832 | 4,400 |
2017/08/28 | 828 | 835 | 823 | 834 | 18,500 |
2017/08/25 | 825 | 829 | 815 | 827 | 3,800 |
2017/08/24 | 827 | 828 | 819 | 825 | 5,700 |
2017/08/23 | 835 | 839 | 824 | 830 | 29,100 |
2017/08/22 | 826 | 837 | 820 | 828 | 15,000 |
2017/08/21 | 819 | 827 | 818 | 826 | 13,900 |
2017/08/18 | 815 | 822 | 810 | 818 | 11,200 |
2017/08/17 | 820 | 820 | 808 | 811 | 13,400 |
2017/08/16 | 815 | 820 | 810 | 810 | 7,100 |
2017/08/15 | 827 | 827 | 805 | 808 | 17,500 |
2017/08/14 | 810 | 822 | 793 | 822 | 12,200 |
2017/08/10 | 815 | 822 | 815 | 818 | 9,200 |
2017/08/09 | 834 | 835 | 811 | 822 | 22,800 |
2017/08/08 | 862 | 862 | 836 | 838 | 41,600 |
2017/08/07 | 846 | 865 | 846 | 862 | 31,100 |
2017/08/04 | 847 | 860 | 842 | 846 | 60,800 |
2017/08/03 | 815 | 855 | 815 | 848 | 99,200 |
2017/08/02 | 790 | 812 | 785 | 807 | 58,000 |
2017/08/01 | 791 | 796 | 778 | 785 | 56,300 |
2017/07/31 | 749 | 820 | 734 | 792 | 155,900 |
2017/07/28 | 759 | 760 | 754 | 756 | 18,300 |
2017/07/27 | 763 | 763 | 753 | 758 | 12,600 |
2017/07/26 | 765 | 769 | 758 | 763 | 10,900 |
2017/07/25 | 763 | 773 | 763 | 765 | 5,400 |
2017/07/24 | 762 | 763 | 758 | 760 | 9,300 |
2017/07/21 | 751 | 756 | 750 | 755 | 6,400 |
2017/07/20 | 750 | 754 | 749 | 751 | 5,600 |
2017/07/19 | 752 | 758 | 747 | 752 | 6,100 |
2017/07/18 | 757 | 770 | 753 | 755 | 10,400 |
2017/07/14 | 762 | 768 | 756 | 761 | 19,200 |
2017/07/13 | 754 | 770 | 754 | 762 | 24,600 |
2017/07/12 | 741 | 752 | 741 | 752 | 15,100 |
2017/07/11 | 745 | 746 | 738 | 738 | 9,700 |
2017/07/10 | 715 | 828 | 715 | 745 | 57,300 |
2017/07/07 | 708 | 714 | 706 | 710 | 8,200 |
2017/07/06 | 710 | 712 | 706 | 708 | 15,500 |
2017/07/05 | 703 | 709 | 702 | 709 | 21,100 |
2017/07/04 | 710 | 714 | 704 | 709 | 19,100 |
2017/07/03 | 702 | 704 | 698 | 702 | 14,500 |
2017/06/30 | 700 | 700 | 693 | 695 | 12,100 |
2017/06/29 | 695 | 712 | 693 | 704 | 12,200 |
2017/06/28 | 691 | 696 | 691 | 695 | 13,400 |
2017/06/27 | 688 | 698 | 680 | 698 | 18,300 |
2017/06/26 | 690 | 699 | 690 | 693 | 12,800 |
2017/06/23 | 697 | 697 | 684 | 693 | 11,300 |
2017/06/22 | 699 | 699 | 691 | 697 | 7,200 |
2017/06/21 | 701 | 701 | 695 | 697 | 19,300 |
2017/06/20 | 686 | 699 | 686 | 699 | 20,700 |
2017/06/19 | 678 | 683 | 676 | 682 | 12,600 |
2017/06/16 | 675 | 677 | 670 | 675 | 5,000 |
2017/06/15 | 677 | 682 | 672 | 675 | 6,500 |
2017/06/14 | 678 | 678 | 675 | 676 | 7,100 |
2017/06/13 | 674 | 683 | 671 | 678 | 6,800 |
2017/06/12 | 670 | 679 | 661 | 676 | 10,300 |
2017/06/09 | 664 | 669 | 662 | 662 | 8,100 |
2017/06/08 | 669 | 670 | 660 | 660 | 44,600 |
2017/06/07 | 671 | 671 | 664 | 669 | 2,900 |
2017/06/06 | 663 | 671 | 662 | 665 | 16,500 |
2017/06/05 | 674 | 674 | 650 | 656 | 23,500 |
2017/06/02 | 665 | 673 | 664 | 673 | 14,900 |
2017/06/01 | 666 | 668 | 661 | 665 | 8,500 |
2017/05/31 | 667 | 669 | 665 | 668 | 8,000 |
2017/05/30 | 663 | 665 | 660 | 665 | 5,300 |
2017/05/29 | 670 | 674 | 656 | 665 | 14,700 |
2017/05/26 | 676 | 677 | 667 | 670 | 12,800 |
2017/05/25 | 674 | 680 | 672 | 677 | 8,900 |
2017/05/24 | 677 | 677 | 669 | 673 | 15,700 |
2017/05/23 | 683 | 683 | 673 | 675 | 10,300 |
2017/05/22 | 684 | 687 | 680 | 681 | 13,400 |
2017/05/19 | 675 | 687 | 675 | 681 | 16,200 |
2017/05/18 | 680 | 687 | 673 | 681 | 15,700 |
2017/05/17 | 681 | 689 | 674 | 689 | 15,400 |
2017/05/16 | 690 | 693 | 665 | 680 | 41,400 |
2017/05/15 | 705 | 727 | 674 | 690 | 116,000 |
2017/05/12 | 639 | 640 | 631 | 636 | 20,100 |
2017/05/11 | 632 | 638 | 625 | 629 | 3,900 |
2017/05/10 | 627 | 637 | 627 | 633 | 9,900 |
2017/05/09 | 636 | 636 | 626 | 629 | 5,700 |
2017/05/08 | 631 | 638 | 627 | 637 | 14,200 |
2017/05/02 | 627 | 628 | 620 | 621 | 9,100 |
2017/05/01 | 642 | 642 | 620 | 627 | 35,800 |
2017/04/28 | 630 | 644 | 625 | 639 | 19,000 |
2017/04/27 | 618 | 632 | 616 | 623 | 15,200 |
2017/04/26 | 620 | 622 | 619 | 619 | 6,700 |
2017/04/25 | 617 | 619 | 613 | 619 | 2,600 |
2017/04/24 | 616 | 625 | 616 | 616 | 3,700 |
2017/04/21 | 618 | 618 | 601 | 610 | 34,600 |
2017/04/20 | 603 | 610 | 602 | 610 | 1,200 |
2017/04/19 | 609 | 616 | 592 | 603 | 19,900 |
2017/04/18 | 612 | 617 | 609 | 611 | 10,400 |
2017/04/17 | 619 | 650 | 608 | 608 | 22,500 |
2017/04/14 | 611 | 619 | 611 | 619 | 600 |
2017/04/13 | 611 | 621 | 603 | 621 | 800 |
2017/04/12 | 605 | 605 | 602 | 602 | 800 |
2017/04/10 | 615 | 617 | 614 | 617 | 1,200 |
2017/04/07 | 603 | 620 | 603 | 617 | 2,500 |
2017/04/06 | 620 | 620 | 610 | 610 | 2,900 |
2017/04/05 | 627 | 630 | 621 | 622 | 2,000 |
2017/04/04 | 640 | 640 | 629 | 629 | 5,100 |
2017/04/03 | 628 | 644 | 628 | 641 | 11,200 |
2017/03/31 | 638 | 638 | 638 | 638 | 3,300 |
2017/03/30 | 633 | 640 | 632 | 640 | 8,100 |
2017/03/29 | 635 | 639 | 630 | 632 | 4,200 |
2017/03/28 | 644 | 644 | 641 | 642 | 12,700 |
2017/03/27 | 635 | 641 | 632 | 637 | 43,000 |
2017/03/24 | 640 | 640 | 630 | 635 | 7,600 |
2017/03/23 | 639 | 639 | 634 | 639 | 2,500 |
2017/03/22 | 637 | 639 | 633 | 639 | 6,000 |
2017/03/21 | 640 | 641 | 635 | 638 | 38,000 |
2017/03/17 | 634 | 634 | 626 | 626 | 1,700 |
2017/03/16 | 623 | 636 | 623 | 635 | 9,200 |
2017/03/15 | 636 | 639 | 621 | 631 | 8,900 |
2017/03/14 | 640 | 640 | 631 | 636 | 3,900 |
2017/03/13 | 643 | 643 | 634 | 634 | 2,500 |
2017/03/10 | 634 | 642 | 634 | 642 | 1,700 |
2017/03/09 | 643 | 643 | 634 | 634 | 3,400 |
2017/03/08 | 643 | 645 | 643 | 645 | 1,300 |
2017/03/07 | 641 | 642 | 641 | 642 | 1,200 |
2017/03/06 | 627 | 641 | 627 | 640 | 2,700 |
2017/03/03 | 635 | 636 | 631 | 634 | 3,700 |
2017/03/02 | 645 | 645 | 635 | 635 | 4,600 |
2017/03/01 | 643 | 643 | 643 | 643 | 600 |
2017/02/28 | 644 | 644 | 637 | 638 | 4,500 |
2017/02/27 | 644 | 645 | 638 | 645 | 5,000 |
2017/02/24 | 640 | 644 | 636 | 644 | 2,700 |
2017/02/22 | 639 | 641 | 638 | 639 | 4,500 |
2017/02/21 | 632 | 632 | 632 | 632 | 32,400 |
2017/02/20 | 630 | 632 | 630 | 632 | 300 |
2017/02/17 | 634 | 635 | 630 | 631 | 3,500 |
2017/02/16 | 630 | 633 | 630 | 633 | 2,700 |
2017/02/15 | 628 | 628 | 628 | 628 | 1,000 |
2017/02/14 | 633 | 639 | 628 | 635 | 5,000 |
2017/02/13 | 638 | 638 | 631 | 632 | 1,100 |
2017/02/10 | 625 | 630 | 625 | 628 | 6,400 |
2017/02/09 | 629 | 631 | 628 | 628 | 4,500 |
2017/02/08 | 631 | 632 | 631 | 631 | 1,100 |
2017/02/07 | 628 | 646 | 627 | 628 | 4,100 |
2017/02/06 | 643 | 643 | 633 | 633 | 1,800 |
2017/02/03 | 636 | 636 | 633 | 634 | 3,000 |
2017/02/02 | 638 | 640 | 635 | 636 | 4,800 |
2017/02/01 | 637 | 647 | 637 | 640 | 5,500 |
2017/01/31 | 648 | 648 | 634 | 645 | 3,900 |
2017/01/30 | 650 | 660 | 637 | 649 | 39,200 |
2017/01/27 | 633 | 642 | 632 | 635 | 22,600 |
2017/01/26 | 617 | 628 | 614 | 626 | 22,300 |
2017/01/25 | 610 | 613 | 605 | 613 | 10,200 |
2017/01/24 | 612 | 612 | 600 | 600 | 7,600 |
2017/01/23 | 611 | 611 | 607 | 611 | 33,800 |
2017/01/20 | 610 | 611 | 608 | 608 | 12,000 |
2017/01/19 | 610 | 610 | 603 | 610 | 7,600 |
2017/01/18 | 611 | 611 | 602 | 608 | 4,600 |
2017/01/17 | 606 | 612 | 601 | 612 | 16,300 |
2017/01/16 | 629 | 629 | 607 | 608 | 2,600 |
2017/01/13 | 620 | 626 | 605 | 620 | 6,800 |
2017/01/12 | 620 | 628 | 603 | 620 | 15,000 |
2017/01/11 | 641 | 641 | 617 | 629 | 40,000 |
2017/01/10 | 654 | 654 | 635 | 639 | 9,500 |
2017/01/06 | 650 | 656 | 632 | 644 | 70,900 |
2017/01/05 | 577 | 660 | 577 | 644 | 92,600 |
2017/01/04 | 571 | 580 | 571 | 575 | 4,600 |