8157 都築電気(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-072,7002,7002,5512,551419,5002,551
2025-02-062,8352,9112,8152,88017,3002,880
2025-02-052,7472,8352,7442,81320,4002,813
2025-02-042,7282,7772,6982,70020,8002,700
2025-02-032,7792,7792,6812,68720,8002,687
2025-01-312,8602,8812,7502,78622,8002,786
2025-01-302,8282,8712,8122,87120,2002,871
2025-01-292,8492,8492,7722,80613,6002,806
2025-01-282,8532,8672,7992,83131,4002,831
2025-01-272,8312,8722,7842,85934,1002,859
2025-01-242,8762,9282,8442,84412,5002,844
2025-01-233,0003,0002,8402,89237,4002,892
2025-01-222,9873,0452,9733,02527,5003,025
2025-01-212,9572,9692,9172,94417,2002,944
2025-01-202,9062,9812,9052,95713,0002,957
2025-01-172,9122,9322,8812,90119,4002,901
2025-01-162,9202,9642,9202,93218,8002,932
2025-01-152,8702,9482,8702,92619,7002,926
2025-01-142,8392,8902,8282,87036,7002,870
2025-01-102,8722,8922,8522,8669,8002,866
2025-01-092,8872,8942,8502,87021,9002,870
2025-01-082,8602,8992,8602,87924,2002,879
2025-01-072,8512,9232,8382,87128,9002,871
2025-01-062,8302,8972,8302,84236,4002,842

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