8157 都築電気(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,241 | 2,248 | 2,230 | 2,245 | 5,900 | 2,245 |
| 2024-05-01 | 2,237 | 2,244 | 2,228 | 2,240 | 9,600 | 2,240 |
| 2024-04-30 | 2,250 | 2,262 | 2,228 | 2,257 | 17,300 | 2,257 |
| 2024-04-26 | 2,252 | 2,263 | 2,217 | 2,260 | 26,800 | 2,260 |
| 2024-04-25 | 2,234 | 2,240 | 2,222 | 2,223 | 10,600 | 2,223 |
| 2024-04-24 | 2,201 | 2,250 | 2,201 | 2,242 | 16,400 | 2,242 |
| 2024-04-23 | 2,196 | 2,210 | 2,179 | 2,201 | 12,800 | 2,201 |
| 2024-04-22 | 2,178 | 2,192 | 2,156 | 2,184 | 22,900 | 2,184 |
| 2024-04-19 | 2,215 | 2,215 | 2,140 | 2,155 | 25,700 | 2,155 |
| 2024-04-18 | 2,200 | 2,214 | 2,176 | 2,212 | 22,200 | 2,212 |
| 2024-04-17 | 2,250 | 2,254 | 2,207 | 2,207 | 19,100 | 2,207 |
| 2024-04-16 | 2,249 | 2,261 | 2,236 | 2,245 | 16,200 | 2,245 |
| 2024-04-15 | 2,287 | 2,294 | 2,256 | 2,274 | 15,200 | 2,274 |
| 2024-04-12 | 2,328 | 2,336 | 2,300 | 2,300 | 13,100 | 2,300 |
| 2024-04-11 | 2,276 | 2,334 | 2,273 | 2,323 | 12,800 | 2,323 |
| 2024-04-10 | 2,295 | 2,296 | 2,282 | 2,292 | 5,900 | 2,292 |
| 2024-04-09 | 2,266 | 2,298 | 2,266 | 2,297 | 10,500 | 2,297 |
| 2024-04-08 | 2,248 | 2,268 | 2,242 | 2,266 | 12,600 | 2,266 |
| 2024-04-05 | 2,236 | 2,244 | 2,213 | 2,229 | 16,200 | 2,229 |
| 2024-04-04 | 2,251 | 2,275 | 2,245 | 2,254 | 13,500 | 2,254 |
| 2024-04-03 | 2,222 | 2,274 | 2,208 | 2,250 | 23,100 | 2,250 |
| 2024-04-02 | 2,286 | 2,286 | 2,226 | 2,236 | 29,600 | 2,236 |
| 2024-04-01 | 2,350 | 2,353 | 2,283 | 2,288 | 30,200 | 2,288 |
| 2024-03-29 | 2,348 | 2,355 | 2,320 | 2,336 | 24,900 | 2,336 |
| 2024-03-28 | 2,381 | 2,393 | 2,348 | 2,348 | 45,400 | 2,348 |
| 2024-03-27 | 2,406 | 2,451 | 2,406 | 2,444 | 38,900 | 2,444 |
| 2024-03-26 | 2,393 | 2,416 | 2,390 | 2,404 | 19,100 | 2,404 |
| 2024-03-25 | 2,426 | 2,440 | 2,408 | 2,414 | 13,800 | 2,414 |
| 2024-03-22 | 2,454 | 2,454 | 2,420 | 2,426 | 12,600 | 2,426 |
| 2024-03-21 | 2,445 | 2,456 | 2,435 | 2,438 | 18,300 | 2,438 |
| 2024-03-19 | 2,423 | 2,445 | 2,407 | 2,445 | 13,800 | 2,445 |
| 2024-03-18 | 2,412 | 2,424 | 2,398 | 2,403 | 17,300 | 2,403 |
| 2024-03-15 | 2,392 | 2,437 | 2,385 | 2,398 | 14,200 | 2,398 |
| 2024-03-14 | 2,386 | 2,419 | 2,368 | 2,396 | 14,100 | 2,396 |
| 2024-03-13 | 2,466 | 2,482 | 2,371 | 2,386 | 17,500 | 2,386 |
| 2024-03-12 | 2,352 | 2,397 | 2,323 | 2,397 | 17,900 | 2,397 |
| 2024-03-11 | 2,420 | 2,442 | 2,361 | 2,375 | 24,500 | 2,375 |
| 2024-03-08 | 2,425 | 2,482 | 2,401 | 2,460 | 28,900 | 2,460 |
| 2024-03-07 | 2,532 | 2,535 | 2,470 | 2,470 | 18,900 | 2,470 |
| 2024-03-06 | 2,463 | 2,502 | 2,451 | 2,499 | 22,600 | 2,499 |
| 2024-03-05 | 2,450 | 2,474 | 2,424 | 2,464 | 17,900 | 2,464 |
| 2024-03-04 | 2,524 | 2,540 | 2,452 | 2,452 | 28,300 | 2,452 |
| 2024-03-01 | 2,539 | 2,542 | 2,488 | 2,503 | 15,600 | 2,503 |
| 2024-02-29 | 2,520 | 2,533 | 2,490 | 2,513 | 22,500 | 2,513 |
| 2024-02-28 | 2,477 | 2,529 | 2,477 | 2,520 | 30,900 | 2,520 |
| 2024-02-27 | 2,475 | 2,491 | 2,445 | 2,472 | 18,300 | 2,472 |
| 2024-02-26 | 2,447 | 2,533 | 2,447 | 2,483 | 34,500 | 2,483 |
| 2024-02-22 | 2,394 | 2,437 | 2,394 | 2,432 | 25,600 | 2,432 |
| 2024-02-21 | 2,393 | 2,412 | 2,381 | 2,387 | 7,100 | 2,387 |
| 2024-02-20 | 2,370 | 2,418 | 2,370 | 2,393 | 30,300 | 2,393 |
| 2024-02-19 | 2,350 | 2,365 | 2,323 | 2,365 | 12,000 | 2,365 |
| 2024-02-16 | 2,328 | 2,368 | 2,328 | 2,350 | 19,000 | 2,350 |
| 2024-02-15 | 2,349 | 2,378 | 2,312 | 2,320 | 20,900 | 2,320 |
| 2024-02-14 | 2,354 | 2,364 | 2,316 | 2,330 | 24,900 | 2,330 |
| 2024-02-13 | 2,351 | 2,389 | 2,346 | 2,383 | 36,800 | 2,383 |
| 2024-02-09 | 2,408 | 2,430 | 2,354 | 2,354 | 33,000 | 2,354 |
| 2024-02-08 | 2,420 | 2,450 | 2,401 | 2,424 | 40,200 | 2,424 |
| 2024-02-07 | 2,390 | 2,427 | 2,378 | 2,421 | 35,200 | 2,421 |
| 2024-02-06 | 2,408 | 2,410 | 2,378 | 2,394 | 24,400 | 2,394 |
| 2024-02-05 | 2,419 | 2,420 | 2,371 | 2,414 | 40,700 | 2,414 |
| 2024-02-02 | 2,333 | 2,407 | 2,302 | 2,370 | 58,500 | 2,370 |
| 2024-02-01 | 2,357 | 2,378 | 2,320 | 2,367 | 64,300 | 2,367 |
| 2024-01-31 | 2,205 | 2,436 | 2,178 | 2,398 | 138,500 | 2,398 |
| 2024-01-30 | 2,207 | 2,229 | 2,200 | 2,205 | 19,100 | 2,205 |
| 2024-01-29 | 2,183 | 2,215 | 2,183 | 2,207 | 14,900 | 2,207 |
| 2024-01-26 | 2,206 | 2,212 | 2,175 | 2,178 | 25,100 | 2,178 |
| 2024-01-25 | 2,203 | 2,231 | 2,203 | 2,206 | 17,000 | 2,206 |
| 2024-01-24 | 2,219 | 2,230 | 2,202 | 2,203 | 15,200 | 2,203 |
| 2024-01-23 | 2,240 | 2,266 | 2,216 | 2,221 | 15,500 | 2,221 |
| 2024-01-22 | 2,230 | 2,257 | 2,229 | 2,237 | 14,200 | 2,237 |
| 2024-01-19 | 2,204 | 2,225 | 2,193 | 2,214 | 14,300 | 2,214 |
| 2024-01-18 | 2,230 | 2,231 | 2,203 | 2,204 | 15,500 | 2,204 |
| 2024-01-17 | 2,226 | 2,268 | 2,225 | 2,230 | 20,300 | 2,230 |
| 2024-01-16 | 2,243 | 2,250 | 2,216 | 2,226 | 19,300 | 2,226 |
| 2024-01-15 | 2,242 | 2,280 | 2,240 | 2,272 | 17,200 | 2,272 |
| 2024-01-12 | 2,273 | 2,289 | 2,235 | 2,241 | 10,900 | 2,241 |
| 2024-01-11 | 2,269 | 2,296 | 2,257 | 2,273 | 21,600 | 2,273 |
| 2024-01-10 | 2,275 | 2,276 | 2,245 | 2,246 | 21,400 | 2,246 |
| 2024-01-09 | 2,287 | 2,318 | 2,278 | 2,286 | 25,200 | 2,286 |
| 2024-01-05 | 2,297 | 2,302 | 2,277 | 2,280 | 17,000 | 2,280 |
| 2024-01-04 | 2,247 | 2,277 | 2,201 | 2,277 | 18,700 | 2,277 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-09-26]1株→1.15株 [1987-03-27]1株→1.2株 [1986-03-27]1株→1.25株 [1984-03-28]1株→1.1株
