1. HOME >
  2. 株価時系列 >
  3. 8157 >
  4. 2019年

8157 都築電気(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5441,6301,5321,600102,6001,600
2019-12-271,4841,5501,4791,544109,3001,544
2019-12-261,4321,4661,4321,46615,1001,466
2019-12-251,4601,4601,4321,45919,8001,459
2019-12-241,4031,4531,4031,44622,2001,446
2019-12-231,4111,4211,4051,40513,6001,405
2019-12-201,4201,4301,4071,41716,1001,417
2019-12-191,4001,4381,4001,43122,8001,431
2019-12-181,4281,4281,3901,40323,2001,403
2019-12-171,4161,4251,4121,42414,7001,424
2019-12-161,4161,4261,4031,41912,6001,419
2019-12-131,4131,4321,4031,41637,8001,416
2019-12-121,4241,4301,4111,4126,8001,412
2019-12-111,4401,4441,4101,42418,2001,424
2019-12-101,4531,4611,4341,44019,3001,440
2019-12-091,4531,4711,4531,46031,1001,460
2019-12-061,4351,4601,4301,44840,3001,448
2019-12-051,4551,4651,4351,43521,2001,435
2019-12-041,4551,4661,4351,45322,2001,453
2019-12-031,4521,4681,4301,46141,0001,461
2019-12-021,4781,4801,4441,467114,8001,467
2019-11-291,4161,4161,3761,39728,8001,397
2019-11-281,4011,4271,3901,41627,4001,416
2019-11-271,4001,4051,3891,40515,7001,405
2019-11-261,4101,4251,3931,40222,2001,402
2019-11-251,3531,4081,3531,40838,4001,408
2019-11-221,3411,3561,3411,3488,7001,348
2019-11-211,3721,3721,3371,34945,7001,349
2019-11-201,3951,3981,3751,37918,3001,379
2019-11-191,4111,4201,3801,38624,8001,386
2019-11-181,3751,4381,3571,40867,8001,408
2019-11-151,3261,3851,3261,37034,2001,370
2019-11-141,3361,3471,3231,32515,2001,325
2019-11-131,3351,3391,3261,3368,0001,336
2019-11-121,3331,3491,3201,34028,1001,340
2019-11-111,3641,3641,3301,34026,2001,340
2019-11-081,3691,3691,3401,35529,0001,355
2019-11-071,3321,3661,3271,36670,8001,366
2019-11-061,2681,3171,2651,31734,4001,317
2019-11-051,2941,2941,2701,28019,3001,280
2019-11-011,2651,3061,2421,28775,6001,287
2019-10-311,2181,2301,2031,21017,7001,210
2019-10-301,2271,2271,1961,2187,0001,218
2019-10-291,2191,2271,2011,20616,1001,206
2019-10-281,1981,2381,1981,21922,9001,219
2019-10-251,1761,2001,1761,1947,9001,194
2019-10-241,1941,1971,1751,17913,5001,179
2019-10-231,2081,2081,1871,20114,9001,201
2019-10-211,1851,1991,1791,18914,1001,189
2019-10-181,1661,2401,1551,200121,9001,200
2019-10-171,1661,1661,1511,1591,6001,159
2019-10-161,1451,1761,1451,16211,6001,162
2019-10-151,1581,1651,0751,15223,6001,152
2019-10-111,1481,1621,1481,1531,6001,153
2019-10-101,1641,1651,1501,1587,2001,158
2019-10-091,1681,1681,1591,1659,7001,165
2019-10-081,1441,1691,1441,16210,5001,162
2019-10-071,1351,1471,1351,1448,0001,144
2019-10-041,1391,1421,1271,14111,3001,141
2019-10-031,1491,1571,1381,14520,9001,145
2019-10-021,1591,1711,1481,17015,9001,170
2019-10-011,1291,1751,1291,15828,5001,158
2019-09-301,1241,1411,1131,13322,8001,133
2019-09-271,1281,1601,1211,13233,2001,132
2019-09-261,1601,1751,1531,16059,7001,160
2019-09-251,1571,1631,1491,16112,2001,161
2019-09-241,1371,1771,1251,15830,2001,158
2019-09-201,1041,1501,1041,13721,5001,137
2019-09-191,0981,1081,0941,10014,4001,100
2019-09-181,1221,1221,0891,09721,5001,097
2019-09-171,1161,1271,1101,11813,3001,118
2019-09-131,1171,1201,0951,10410,2001,104
2019-09-121,1251,1271,0971,11220,3001,112
2019-09-111,0721,1191,0641,11930,6001,119
2019-09-101,0411,0751,0411,07225,2001,072
2019-09-091,0351,0431,0291,03722,0001,037
2019-09-061,0251,0351,0181,02927,9001,029
2019-09-051,0141,0301,0091,01639,7001,016
2019-09-041,0151,0151,0061,0095,9001,009
2019-09-031,0061,0321,0061,01417,8001,014
2019-09-021,0051,0211,0001,00512,9001,005
2019-08-309971,01299499947,700999
2019-08-291,0311,0331,0041,01816,9001,018
2019-08-281,0251,0431,0211,02920,1001,029
2019-08-271,0101,0321,0011,02531,9001,025
2019-08-261,0011,00198799021,000990
2019-08-231,0231,0251,0091,01135,5001,011
2019-08-221,0581,0611,0191,02248,3001,022
2019-08-211,0671,0761,0501,05717,6001,057
2019-08-201,0611,0731,0501,05921,3001,059
2019-08-191,0861,0881,0491,06456,8001,064
2019-08-161,0891,1041,0891,09010,9001,090
2019-08-151,1111,1221,0871,09830,8001,098
2019-08-141,1211,1411,1211,1338,6001,133
2019-08-131,1251,1301,1141,1206,5001,120
2019-08-091,1601,1601,0871,12855,5001,128
2019-08-081,1351,1811,1351,16138,1001,161
2019-08-071,1371,1481,1211,14010,2001,140
2019-08-061,0991,1351,0851,12231,3001,122
2019-08-051,1631,1631,1001,12848,6001,128
2019-08-021,1751,1821,1561,16323,0001,163
2019-08-011,2111,2271,1951,19513,6001,195
2019-07-311,1601,2211,1601,21328,0001,213
2019-07-301,1961,1961,1571,16151,8001,161
2019-07-291,2031,2151,1851,193108,1001,193
2019-07-261,2481,2891,2351,28056,2001,280
2019-07-251,2401,2471,2271,24718,7001,247
2019-07-241,2681,2701,2451,2459,8001,245
2019-07-231,2471,2641,2441,26210,4001,262
2019-07-221,2481,2481,2311,23531,8001,235
2019-07-191,2541,2591,2431,25913,3001,259
2019-07-181,2841,2841,2411,24632,8001,246
2019-07-171,2951,3091,2641,29271,8001,292
2019-07-161,2531,3091,2531,29542,7001,295
2019-07-121,2721,2771,2501,26213,2001,262
2019-07-111,2851,2911,2701,27015,3001,270
2019-07-101,2431,2781,2371,27821,5001,278
2019-07-091,2731,2821,2501,25124,1001,251
2019-07-081,3091,3091,2771,28226,3001,282
2019-07-051,2941,3091,2851,29620,5001,296
2019-07-041,3041,3041,2891,29516,9001,295
2019-07-031,2941,3141,2601,30439,2001,304
2019-07-021,3131,3301,2681,28384,9001,283
2019-07-011,3121,3351,3091,32140,7001,321
2019-06-281,3281,3491,3201,32050,7001,320
2019-06-271,3031,3301,2801,32489,9001,324
2019-06-261,3091,3201,2621,30091,7001,300
2019-06-251,2071,2981,2051,298113,3001,298
2019-06-241,1331,2201,1331,21992,1001,219
2019-06-211,1241,1681,1231,12683,3001,126
2019-06-201,1221,1491,1181,12052,2001,120
2019-06-191,1551,1551,1151,11857,7001,118
2019-06-181,1821,1831,1591,15921,5001,159
2019-06-171,1791,1851,1651,1776,7001,177
2019-06-141,1651,1801,1571,17210,4001,172
2019-06-131,1871,1961,1701,17219,7001,172
2019-06-121,1881,2241,1881,19622,4001,196
2019-06-111,1411,2141,1381,19160,7001,191
2019-06-101,1171,1411,1101,14028,2001,140
2019-06-071,1151,1341,1011,10517,8001,105
2019-06-061,1281,1421,1051,11816,7001,118
2019-06-051,0991,1401,0961,12436,9001,124
2019-06-041,0941,0941,0631,06921,0001,069
2019-06-031,0991,0991,0251,08274,6001,082
2019-05-311,1081,1451,1081,11277,0001,112
2019-05-301,1601,1691,1551,16819,5001,168
2019-05-291,1251,1961,1231,17275,3001,172
2019-05-281,2421,2451,1661,17589,2001,175
2019-05-271,2511,2701,2341,24760,0001,247
2019-05-241,2271,2581,2271,25069,1001,250
2019-05-231,2601,2761,2241,250112,6001,250
2019-05-221,2481,2621,2201,24599,3001,245
2019-05-211,1601,2091,1601,209123,9001,209
2019-05-201,1731,1881,1381,160153,6001,160
2019-05-171,0701,0901,0701,08327,2001,083
2019-05-161,0861,0921,0661,07721,5001,077
2019-05-151,0371,0941,0351,08037,0001,080
2019-05-141,0191,0491,0121,04519,5001,045
2019-05-131,0601,0641,0331,04948,7001,049
2019-05-109851,00398299311,700993
2019-05-099789949739876,300987
2019-05-0899299697598714,000987
2019-05-071,0071,0259731,00971,7001,009
2019-04-269179209069178,100917
2019-04-259019108999104,100910
2019-04-2490193087590816,800908
2019-04-2390090186989740,000897
2019-04-2285089985089019,400890
2019-04-198648658508504,000850
2019-04-188678678518526,100852
2019-04-178668728648671,800867
2019-04-168668668588661,400866
2019-04-158558688558654,400865
2019-04-128568658568612,200861
2019-04-118628628568561,200856
2019-04-108678678618621,700862
2019-04-098678728638726,400872
2019-04-088828848628673,100867
2019-04-058738838708804,300880
2019-04-048718828708795,400879
2019-04-038638758638674,200867
2019-04-028588768588613,900861
2019-04-018568638548588,200858
2019-03-298408628398512,300851
2019-03-288538538348419,300841
2019-03-2785385381584811,700848
2019-03-268628658618624,400862
2019-03-258578688578585,900858
2019-03-228788788668724,100872
2019-03-208588708578662,600866
2019-03-198558608558603,200860
2019-03-188608608528595,300859
2019-03-158598598548541,100854
2019-03-148528598528592,800859
2019-03-138578648518543,200854
2019-03-128538668538573,900857
2019-03-118448558448539,100853
2019-03-088708708428427,100842
2019-03-078928928728799,800879
2019-03-069029048919015,000901
2019-03-059039038978972,600897
2019-03-048989038979034,100903
2019-03-019029028878972,400897
2019-02-288999018968969,500896
2019-02-278838988808985,000898
2019-02-268868888788785,200878
2019-02-258718878718799,000879
2019-02-228598908598867,500886
2019-02-218698698558593,900859
2019-02-208568698528694,300869
2019-02-198588608528563,300856
2019-02-188618618518582,900858
2019-02-158658658518514,500851
2019-02-148588658558655,100865
2019-02-138648698548564,900856
2019-02-128478708418648,100864
2019-02-0885186084885410,200854
2019-02-078758758648649,300864
2019-02-068818828618707,000870
2019-02-058498708468706,400870
2019-02-048558558428495,800849
2019-02-0186086083785119,100851
2019-01-318388438258387,400838
2019-01-308428438288283,500828
2019-01-298438438228278,100827
2019-01-288738738458467,900846
2019-01-258248538248534,600853
2019-01-248068508068226,400822
2019-01-238118238038062,100806
2019-01-228138278078167,000816
2019-01-218088208078088,100808
2019-01-187908097908085,800808
2019-01-177967997907907,300790
2019-01-168028057977973,000797
2019-01-1580180376579711,500797
2019-01-118058058018011,400801
2019-01-108188188018012,400801
2019-01-098158308118117,300811
2019-01-0879782578181115,600811
2019-01-077937987797885,400788
2019-01-047367637357633,200763

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