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 |
---|---|---|---|---|---|
2020/12/30 | 1,602 | 1,662 | 1,593 | 1,635 | 26,200 |
2020/12/29 | 1,585 | 1,630 | 1,585 | 1,614 | 19,400 |
2020/12/28 | 1,643 | 1,661 | 1,581 | 1,586 | 42,000 |
2020/12/25 | 1,616 | 1,652 | 1,612 | 1,652 | 22,500 |
2020/12/24 | 1,608 | 1,635 | 1,600 | 1,618 | 15,200 |
2020/12/23 | 1,597 | 1,620 | 1,578 | 1,616 | 13,900 |
2020/12/22 | 1,646 | 1,647 | 1,570 | 1,576 | 28,600 |
2020/12/21 | 1,634 | 1,670 | 1,625 | 1,658 | 25,300 |
2020/12/18 | 1,649 | 1,649 | 1,610 | 1,627 | 18,900 |
2020/12/17 | 1,633 | 1,653 | 1,613 | 1,647 | 23,600 |
2020/12/16 | 1,594 | 1,639 | 1,594 | 1,633 | 23,800 |
2020/12/15 | 1,610 | 1,627 | 1,598 | 1,608 | 13,400 |
2020/12/14 | 1,628 | 1,648 | 1,607 | 1,610 | 21,400 |
2020/12/11 | 1,596 | 1,620 | 1,574 | 1,615 | 18,000 |
2020/12/10 | 1,625 | 1,625 | 1,583 | 1,591 | 21,000 |
2020/12/09 | 1,620 | 1,640 | 1,596 | 1,639 | 17,900 |
2020/12/08 | 1,575 | 1,637 | 1,575 | 1,625 | 36,400 |
2020/12/07 | 1,603 | 1,603 | 1,563 | 1,572 | 20,700 |
2020/12/04 | 1,593 | 1,600 | 1,557 | 1,595 | 20,000 |
2020/12/03 | 1,600 | 1,600 | 1,573 | 1,586 | 14,400 |
2020/12/02 | 1,616 | 1,630 | 1,586 | 1,596 | 22,100 |
2020/12/01 | 1,608 | 1,613 | 1,585 | 1,611 | 18,900 |
2020/11/30 | 1,645 | 1,645 | 1,606 | 1,607 | 26,500 |
2020/11/27 | 1,619 | 1,641 | 1,609 | 1,626 | 33,300 |
2020/11/26 | 1,558 | 1,616 | 1,558 | 1,616 | 26,900 |
2020/11/25 | 1,566 | 1,594 | 1,560 | 1,569 | 27,700 |
2020/11/24 | 1,574 | 1,584 | 1,550 | 1,559 | 13,100 |
2020/11/20 | 1,525 | 1,544 | 1,505 | 1,521 | 23,800 |
2020/11/19 | 1,526 | 1,534 | 1,503 | 1,523 | 38,200 |
2020/11/18 | 1,549 | 1,562 | 1,520 | 1,541 | 23,000 |
2020/11/17 | 1,583 | 1,591 | 1,535 | 1,552 | 30,000 |
2020/11/16 | 1,594 | 1,606 | 1,571 | 1,602 | 27,500 |
2020/11/13 | 1,540 | 1,581 | 1,521 | 1,572 | 29,000 |
2020/11/12 | 1,587 | 1,596 | 1,545 | 1,569 | 25,600 |
2020/11/11 | 1,550 | 1,576 | 1,507 | 1,565 | 32,600 |
2020/11/10 | 1,582 | 1,582 | 1,500 | 1,510 | 42,200 |
2020/11/09 | 1,535 | 1,576 | 1,526 | 1,548 | 36,100 |
2020/11/06 | 1,529 | 1,545 | 1,476 | 1,514 | 46,700 |
2020/11/05 | 1,524 | 1,558 | 1,479 | 1,558 | 46,400 |
2020/11/04 | 1,456 | 1,523 | 1,441 | 1,520 | 46,400 |
2020/11/02 | 1,534 | 1,555 | 1,433 | 1,455 | 82,300 |
2020/10/30 | 1,609 | 1,609 | 1,588 | 1,593 | 29,300 |
2020/10/29 | 1,619 | 1,624 | 1,582 | 1,619 | 12,900 |
2020/10/28 | 1,629 | 1,629 | 1,570 | 1,622 | 33,100 |
2020/10/27 | 1,582 | 1,629 | 1,571 | 1,629 | 22,100 |
2020/10/26 | 1,605 | 1,616 | 1,589 | 1,598 | 22,500 |
2020/10/23 | 1,625 | 1,625 | 1,576 | 1,606 | 32,200 |
2020/10/22 | 1,685 | 1,685 | 1,625 | 1,625 | 19,100 |
2020/10/21 | 1,674 | 1,689 | 1,665 | 1,685 | 19,900 |
2020/10/20 | 1,701 | 1,720 | 1,649 | 1,652 | 25,300 |
2020/10/19 | 1,695 | 1,721 | 1,692 | 1,709 | 15,600 |
2020/10/16 | 1,723 | 1,728 | 1,689 | 1,697 | 28,700 |
2020/10/15 | 1,729 | 1,735 | 1,699 | 1,723 | 21,400 |
2020/10/14 | 1,700 | 1,728 | 1,693 | 1,725 | 37,000 |
2020/10/13 | 1,657 | 1,704 | 1,643 | 1,700 | 26,100 |
2020/10/12 | 1,642 | 1,657 | 1,637 | 1,657 | 13,300 |
2020/10/09 | 1,649 | 1,663 | 1,624 | 1,660 | 18,200 |
2020/10/08 | 1,636 | 1,658 | 1,620 | 1,650 | 19,500 |
2020/10/07 | 1,627 | 1,638 | 1,608 | 1,636 | 24,500 |
2020/10/06 | 1,659 | 1,659 | 1,617 | 1,633 | 21,100 |
2020/10/05 | 1,628 | 1,657 | 1,628 | 1,654 | 24,400 |
2020/10/02 | 1,675 | 1,682 | 1,617 | 1,628 | 37,800 |
2020/09/30 | 1,694 | 1,706 | 1,658 | 1,658 | 33,900 |
2020/09/29 | 1,707 | 1,713 | 1,672 | 1,685 | 41,700 |
2020/09/28 | 1,748 | 1,768 | 1,692 | 1,732 | 102,000 |
2020/09/25 | 1,628 | 1,719 | 1,628 | 1,668 | 88,900 |
2020/09/24 | 1,667 | 1,667 | 1,615 | 1,628 | 56,700 |
2020/09/23 | 1,682 | 1,712 | 1,668 | 1,669 | 49,800 |
2020/09/18 | 1,690 | 1,734 | 1,685 | 1,695 | 67,900 |
2020/09/17 | 1,697 | 1,701 | 1,661 | 1,685 | 49,900 |
2020/09/16 | 1,655 | 1,705 | 1,651 | 1,696 | 42,500 |
2020/09/15 | 1,686 | 1,686 | 1,630 | 1,648 | 37,200 |
2020/09/14 | 1,644 | 1,710 | 1,625 | 1,686 | 70,300 |
2020/09/11 | 1,605 | 1,607 | 1,576 | 1,604 | 38,900 |
2020/09/10 | 1,592 | 1,615 | 1,587 | 1,601 | 29,900 |
2020/09/09 | 1,600 | 1,609 | 1,574 | 1,598 | 38,900 |
2020/09/08 | 1,590 | 1,600 | 1,556 | 1,595 | 31,400 |
2020/09/07 | 1,600 | 1,613 | 1,573 | 1,581 | 36,000 |
2020/09/04 | 1,590 | 1,605 | 1,579 | 1,600 | 35,700 |
2020/09/03 | 1,642 | 1,642 | 1,606 | 1,618 | 23,700 |
2020/09/02 | 1,637 | 1,637 | 1,600 | 1,627 | 29,900 |
2020/09/01 | 1,622 | 1,645 | 1,602 | 1,632 | 33,400 |
2020/08/31 | 1,603 | 1,637 | 1,603 | 1,620 | 32,100 |
2020/08/28 | 1,608 | 1,650 | 1,579 | 1,599 | 85,000 |
2020/08/27 | 1,682 | 1,682 | 1,596 | 1,610 | 47,000 |
2020/08/26 | 1,672 | 1,685 | 1,639 | 1,668 | 45,400 |
2020/08/25 | 1,750 | 1,777 | 1,692 | 1,695 | 89,900 |
2020/08/24 | 1,673 | 1,739 | 1,673 | 1,719 | 72,500 |
2020/08/21 | 1,660 | 1,676 | 1,643 | 1,653 | 72,200 |
2020/08/20 | 1,636 | 1,662 | 1,633 | 1,643 | 39,900 |
2020/08/19 | 1,650 | 1,658 | 1,626 | 1,644 | 46,100 |
2020/08/18 | 1,630 | 1,642 | 1,611 | 1,627 | 45,300 |
2020/08/17 | 1,640 | 1,654 | 1,605 | 1,608 | 43,600 |
2020/08/14 | 1,677 | 1,679 | 1,634 | 1,654 | 54,200 |
2020/08/13 | 1,665 | 1,665 | 1,616 | 1,638 | 44,100 |
2020/08/12 | 1,607 | 1,652 | 1,585 | 1,631 | 88,100 |
2020/08/11 | 1,583 | 1,644 | 1,582 | 1,621 | 92,000 |
2020/08/07 | 1,562 | 1,574 | 1,543 | 1,564 | 69,700 |
2020/08/06 | 1,573 | 1,593 | 1,531 | 1,575 | 107,600 |
2020/08/05 | 1,610 | 1,627 | 1,563 | 1,588 | 135,900 |
2020/08/04 | 1,571 | 1,626 | 1,546 | 1,605 | 148,700 |
2020/08/03 | 1,680 | 1,687 | 1,544 | 1,555 | 271,200 |
2020/07/31 | 1,750 | 1,785 | 1,727 | 1,727 | 208,000 |
2020/07/30 | 1,825 | 1,829 | 1,757 | 1,757 | 754,300 |
2020/07/29 | 1,847 | 1,883 | 1,823 | 1,826 | 214,200 |
2020/07/28 | 1,889 | 1,915 | 1,849 | 1,865 | 192,800 |
2020/07/27 | 1,892 | 1,934 | 1,833 | 1,849 | 229,900 |
2020/07/22 | 1,972 | 1,972 | 1,892 | 1,943 | 182,200 |
2020/07/21 | 2,003 | 2,042 | 1,944 | 1,991 | 195,500 |
2020/07/20 | 2,101 | 2,106 | 1,946 | 2,014 | 295,500 |
2020/07/17 | 2,090 | 2,159 | 2,072 | 2,146 | 215,800 |
2020/07/16 | 2,111 | 2,122 | 2,052 | 2,061 | 136,500 |
2020/07/15 | 2,095 | 2,142 | 2,084 | 2,124 | 134,700 |
2020/07/14 | 2,064 | 2,129 | 2,053 | 2,078 | 184,700 |
2020/07/13 | 2,025 | 2,076 | 1,985 | 2,063 | 184,100 |
2020/07/10 | 1,954 | 2,025 | 1,933 | 1,982 | 176,600 |
2020/07/09 | 1,927 | 1,988 | 1,920 | 1,954 | 147,300 |
2020/07/08 | 1,889 | 1,949 | 1,871 | 1,944 | 236,300 |
2020/07/07 | 1,789 | 1,897 | 1,789 | 1,893 | 196,900 |
2020/07/06 | 1,731 | 1,798 | 1,728 | 1,786 | 125,400 |
2020/07/03 | 1,776 | 1,806 | 1,727 | 1,728 | 148,000 |
2020/07/02 | 1,788 | 1,834 | 1,741 | 1,769 | 152,400 |
2020/07/01 | 1,786 | 1,839 | 1,760 | 1,798 | 178,300 |
2020/06/30 | 1,782 | 1,812 | 1,688 | 1,780 | 206,100 |
2020/06/29 | 1,810 | 1,897 | 1,734 | 1,742 | 276,300 |
2020/06/26 | 1,780 | 1,847 | 1,726 | 1,845 | 279,700 |
2020/06/25 | 1,750 | 1,780 | 1,713 | 1,717 | 172,400 |
2020/06/24 | 1,718 | 1,779 | 1,716 | 1,747 | 249,400 |
2020/06/23 | 1,695 | 1,704 | 1,612 | 1,700 | 259,700 |
2020/06/22 | 1,570 | 1,718 | 1,542 | 1,682 | 434,100 |
2020/06/19 | 1,533 | 1,550 | 1,483 | 1,540 | 381,800 |
2020/06/18 | 1,512 | 1,542 | 1,464 | 1,522 | 1,260,200 |
2020/06/17 | 1,240 | 1,246 | 1,228 | 1,242 | 13,500 |
2020/06/16 | 1,210 | 1,247 | 1,210 | 1,238 | 26,500 |
2020/06/15 | 1,229 | 1,235 | 1,192 | 1,192 | 33,900 |
2020/06/12 | 1,201 | 1,230 | 1,194 | 1,226 | 38,600 |
2020/06/11 | 1,267 | 1,276 | 1,237 | 1,253 | 34,700 |
2020/06/10 | 1,240 | 1,275 | 1,240 | 1,271 | 23,500 |
2020/06/09 | 1,270 | 1,270 | 1,239 | 1,248 | 26,200 |
2020/06/08 | 1,245 | 1,269 | 1,245 | 1,265 | 19,700 |
2020/06/05 | 1,241 | 1,254 | 1,234 | 1,242 | 12,600 |
2020/06/04 | 1,251 | 1,259 | 1,230 | 1,245 | 32,400 |
2020/06/03 | 1,280 | 1,294 | 1,241 | 1,249 | 58,800 |
2020/06/02 | 1,298 | 1,300 | 1,266 | 1,269 | 49,500 |
2020/06/01 | 1,265 | 1,289 | 1,265 | 1,281 | 56,300 |
2020/05/29 | 1,245 | 1,263 | 1,244 | 1,255 | 22,600 |
2020/05/28 | 1,264 | 1,265 | 1,226 | 1,235 | 41,400 |
2020/05/27 | 1,223 | 1,245 | 1,216 | 1,243 | 21,600 |
2020/05/26 | 1,246 | 1,246 | 1,219 | 1,221 | 58,800 |
2020/05/25 | 1,213 | 1,249 | 1,213 | 1,246 | 31,900 |
2020/05/22 | 1,207 | 1,218 | 1,181 | 1,197 | 25,700 |
2020/05/21 | 1,188 | 1,210 | 1,180 | 1,199 | 51,900 |
2020/05/20 | 1,170 | 1,185 | 1,151 | 1,178 | 40,900 |
2020/05/19 | 1,199 | 1,199 | 1,156 | 1,168 | 64,300 |
2020/05/18 | 1,165 | 1,185 | 1,134 | 1,179 | 147,200 |
2020/05/15 | 1,330 | 1,350 | 1,317 | 1,334 | 48,600 |
2020/05/14 | 1,390 | 1,395 | 1,321 | 1,321 | 99,400 |
2020/05/13 | 1,406 | 1,427 | 1,389 | 1,398 | 88,800 |
2020/05/12 | 1,398 | 1,460 | 1,386 | 1,435 | 133,600 |
2020/05/11 | 1,405 | 1,405 | 1,375 | 1,375 | 52,300 |
2020/05/08 | 1,398 | 1,412 | 1,365 | 1,382 | 38,300 |
2020/05/07 | 1,319 | 1,394 | 1,312 | 1,383 | 47,300 |
2020/05/01 | 1,330 | 1,330 | 1,309 | 1,317 | 30,700 |
2020/04/30 | 1,348 | 1,366 | 1,336 | 1,342 | 56,600 |
2020/04/28 | 1,334 | 1,335 | 1,306 | 1,325 | 53,000 |
2020/04/27 | 1,320 | 1,329 | 1,272 | 1,316 | 191,900 |
2020/04/24 | 1,184 | 1,189 | 1,173 | 1,189 | 22,100 |
2020/04/23 | 1,156 | 1,185 | 1,138 | 1,184 | 24,800 |
2020/04/22 | 1,151 | 1,151 | 1,119 | 1,126 | 21,400 |
2020/04/21 | 1,200 | 1,200 | 1,155 | 1,157 | 43,400 |
2020/04/20 | 1,187 | 1,212 | 1,181 | 1,209 | 25,000 |
2020/04/17 | 1,188 | 1,189 | 1,165 | 1,182 | 23,300 |
2020/04/16 | 1,149 | 1,168 | 1,137 | 1,165 | 19,300 |
2020/04/15 | 1,166 | 1,204 | 1,149 | 1,168 | 31,100 |
2020/04/14 | 1,130 | 1,167 | 1,130 | 1,163 | 16,600 |
2020/04/13 | 1,154 | 1,154 | 1,128 | 1,130 | 16,900 |
2020/04/10 | 1,163 | 1,163 | 1,125 | 1,146 | 19,400 |
2020/04/09 | 1,154 | 1,172 | 1,142 | 1,151 | 28,300 |
2020/04/08 | 1,138 | 1,172 | 1,111 | 1,156 | 39,200 |
2020/04/07 | 1,106 | 1,138 | 1,096 | 1,138 | 56,700 |
2020/04/06 | 1,050 | 1,090 | 1,033 | 1,080 | 37,000 |
2020/04/03 | 1,064 | 1,066 | 1,019 | 1,020 | 10,200 |
2020/04/02 | 1,060 | 1,094 | 1,037 | 1,064 | 22,300 |
2020/04/01 | 1,082 | 1,106 | 1,064 | 1,069 | 21,600 |
2020/03/31 | 1,085 | 1,129 | 1,085 | 1,100 | 30,500 |
2020/03/30 | 1,078 | 1,117 | 1,058 | 1,075 | 79,900 |
2020/03/27 | 1,160 | 1,163 | 1,111 | 1,135 | 30,200 |
2020/03/26 | 1,078 | 1,111 | 1,072 | 1,100 | 20,100 |
2020/03/25 | 1,100 | 1,123 | 1,080 | 1,115 | 38,600 |
2020/03/24 | 1,036 | 1,066 | 1,020 | 1,049 | 38,600 |
2020/03/23 | 1,026 | 1,041 | 974 | 1,006 | 51,900 |
2020/03/19 | 1,058 | 1,079 | 1,025 | 1,040 | 33,000 |
2020/03/18 | 1,066 | 1,115 | 1,051 | 1,058 | 33,700 |
2020/03/17 | 955 | 1,055 | 955 | 1,036 | 50,300 |
2020/03/16 | 1,034 | 1,058 | 975 | 980 | 35,200 |
2020/03/13 | 950 | 1,009 | 918 | 989 | 63,200 |
2020/03/12 | 1,114 | 1,114 | 1,040 | 1,049 | 82,500 |
2020/03/11 | 1,170 | 1,170 | 1,121 | 1,131 | 32,400 |
2020/03/10 | 1,072 | 1,154 | 1,034 | 1,140 | 73,700 |
2020/03/09 | 1,138 | 1,143 | 1,100 | 1,113 | 63,200 |
2020/03/06 | 1,228 | 1,238 | 1,188 | 1,194 | 35,400 |
2020/03/05 | 1,258 | 1,267 | 1,222 | 1,232 | 22,200 |
2020/03/04 | 1,213 | 1,244 | 1,204 | 1,231 | 21,500 |
2020/03/03 | 1,301 | 1,301 | 1,223 | 1,225 | 43,200 |
2020/03/02 | 1,194 | 1,290 | 1,194 | 1,260 | 56,000 |
2020/02/28 | 1,261 | 1,265 | 1,190 | 1,198 | 137,000 |
2020/02/27 | 1,360 | 1,360 | 1,302 | 1,302 | 57,100 |
2020/02/26 | 1,351 | 1,361 | 1,322 | 1,355 | 53,100 |
2020/02/25 | 1,336 | 1,395 | 1,333 | 1,370 | 47,700 |
2020/02/21 | 1,404 | 1,434 | 1,397 | 1,404 | 21,700 |
2020/02/20 | 1,447 | 1,454 | 1,390 | 1,404 | 25,500 |
2020/02/19 | 1,365 | 1,430 | 1,365 | 1,429 | 55,300 |
2020/02/18 | 1,385 | 1,388 | 1,334 | 1,351 | 25,200 |
2020/02/17 | 1,402 | 1,402 | 1,377 | 1,380 | 35,700 |
2020/02/14 | 1,442 | 1,442 | 1,417 | 1,420 | 34,600 |
2020/02/13 | 1,479 | 1,479 | 1,440 | 1,445 | 24,600 |
2020/02/12 | 1,496 | 1,497 | 1,454 | 1,472 | 31,600 |
2020/02/10 | 1,505 | 1,526 | 1,494 | 1,494 | 32,000 |
2020/02/07 | 1,527 | 1,530 | 1,494 | 1,500 | 40,900 |
2020/02/06 | 1,490 | 1,541 | 1,486 | 1,527 | 62,500 |
2020/02/05 | 1,480 | 1,517 | 1,469 | 1,473 | 71,800 |
2020/02/04 | 1,488 | 1,500 | 1,470 | 1,472 | 64,300 |
2020/02/03 | 1,439 | 1,528 | 1,403 | 1,512 | 209,200 |
2020/01/31 | 1,322 | 1,382 | 1,322 | 1,379 | 53,700 |
2020/01/30 | 1,372 | 1,372 | 1,296 | 1,309 | 84,000 |
2020/01/29 | 1,423 | 1,423 | 1,369 | 1,372 | 16,400 |
2020/01/28 | 1,386 | 1,393 | 1,365 | 1,393 | 14,800 |
2020/01/27 | 1,375 | 1,396 | 1,368 | 1,396 | 38,100 |
2020/01/24 | 1,423 | 1,430 | 1,402 | 1,413 | 14,200 |
2020/01/23 | 1,427 | 1,444 | 1,417 | 1,423 | 24,400 |
2020/01/22 | 1,398 | 1,434 | 1,385 | 1,426 | 34,800 |
2020/01/21 | 1,388 | 1,398 | 1,368 | 1,395 | 49,700 |
2020/01/20 | 1,365 | 1,386 | 1,365 | 1,385 | 48,100 |
2020/01/17 | 1,404 | 1,404 | 1,357 | 1,360 | 61,400 |
2020/01/16 | 1,432 | 1,440 | 1,391 | 1,404 | 68,900 |
2020/01/15 | 1,436 | 1,449 | 1,420 | 1,438 | 27,900 |
2020/01/14 | 1,486 | 1,486 | 1,429 | 1,436 | 89,600 |
2020/01/10 | 1,515 | 1,525 | 1,476 | 1,480 | 37,200 |
2020/01/09 | 1,531 | 1,539 | 1,509 | 1,515 | 35,300 |
2020/01/08 | 1,562 | 1,562 | 1,500 | 1,513 | 35,200 |
2020/01/07 | 1,556 | 1,589 | 1,556 | 1,571 | 23,900 |
2020/01/06 | 1,568 | 1,580 | 1,538 | 1,552 | 45,200 |