8157 都築電気(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	2,270	2,270	2,270	2,270	1,000	1,495.39
1986-12-26	2,300	2,300	2,300	2,300	10,000	1,515.15
1986-12-25	2,260	2,280	2,250	2,280	3,000	1,501.98
1986-12-24	2,260	2,260	2,260	2,260	1,000	1,488.80
1986-12-23	2,290	2,290	2,290	2,290	1,000	1,508.56
1986-12-22	2,290	2,300	2,250	2,300	4,000	1,515.15
1986-12-19	2,270	2,270	2,270	2,270	1,000	1,495.39
1986-12-18	2,270	2,280	2,270	2,280	2,000	1,501.98
1986-12-17	2,300	2,300	2,250	2,300	9,000	1,515.15
1986-12-16	2,270	2,270	2,270	2,270	11,000	1,495.39
1986-12-15	2,290	2,290	2,250	2,250	9,000	1,482.21
1986-12-12	2,290	2,300	2,280	2,300	7,000	1,515.15
1986-12-11	2,350	2,350	2,350	2,350	1,000	1,548.09
1986-12-10	2,350	2,360	2,290	2,360	17,000	1,554.68
1986-12-09	2,360	2,360	2,350	2,350	9,000	1,548.09
1986-12-08	2,290	2,360	2,290	2,360	9,000	1,554.68
1986-12-06	2,370	2,370	2,370	2,370	2,000	1,561.26
1986-12-05	2,380	2,380	2,370	2,370	6,000	1,561.26
1986-12-04	2,340	2,380	2,340	2,380	4,000	1,567.85
1986-12-03	2,340	2,350	2,300	2,350	4,000	1,548.09
1986-12-02	2,420	2,420	2,400	2,400	3,000	1,581.03
1986-12-01	2,400	2,450	2,400	2,450	63,000	1,613.97
1986-11-29	2,390	2,430	2,390	2,430	17,000	1,600.79
1986-11-28	2,410	2,420	2,410	2,410	13,000	1,587.62
1986-11-27	2,400	2,400	2,370	2,400	10,000	1,581.03
1986-11-26	2,370	2,400	2,350	2,400	10,000	1,581.03
1986-11-25	2,430	2,430	2,350	2,350	4,000	1,548.09
1986-11-22	2,400	2,460	2,390	2,460	64,000	1,620.55
1986-11-21	2,440	2,440	2,390	2,410	52,000	1,587.62
1986-11-20	2,300	2,400	2,280	2,400	23,000	1,581.03
1986-11-19	2,300	2,300	2,270	2,300	4,000	1,515.15
1986-11-18	2,320	2,350	2,300	2,300	6,000	1,515.15
1986-11-17	2,250	2,310	2,250	2,280	9,000	1,501.98
1986-11-14	2,220	2,250	2,200	2,250	10,000	1,482.21
1986-11-13	2,200	2,220	2,200	2,220	5,000	1,462.45
1986-11-12	2,200	2,230	2,180	2,200	7,000	1,449.28
1986-11-11	2,210	2,210	2,210	2,210	4,000	1,455.86
1986-11-10	2,180	2,200	2,180	2,200	4,000	1,449.28
1986-11-07	2,150	2,150	2,120	2,140	5,000	1,409.75
1986-11-06	2,160	2,160	2,150	2,150	2,000	1,416.34
1986-11-05	2,170	2,170	2,150	2,150	5,000	1,416.34
1986-11-01	2,150	2,150	2,150	2,150	6,000	1,416.34
1986-10-31	2,130	2,150	2,130	2,150	61,000	1,416.34
1986-10-30	2,140	2,140	2,140	2,140	59,000	1,409.75
1986-10-29	2,160	2,180	2,140	2,140	13,000	1,409.75
1986-10-28	2,200	2,200	2,160	2,160	3,000	1,422.92
1986-10-25	2,150	2,160	2,150	2,160	7,000	1,422.92
1986-10-24	2,170	2,170	2,150	2,150	18,000	1,416.34
1986-10-23	1,990	2,040	1,990	2,040	3,000	1,343.87
1986-10-22	1,980	1,980	1,980	1,980	11,000	1,304.35
1986-10-20	2,220	2,220	2,220	2,220	1,000	1,462.45
1986-10-17	2,230	2,230	2,230	2,230	2,000	1,469.04
1986-10-16	2,200	2,230	2,200	2,230	5,000	1,469.04
1986-10-15	2,190	2,190	2,190	2,190	1,000	1,442.69
1986-10-14	2,180	2,180	2,180	2,180	1,000	1,436.10
1986-10-13	2,160	2,170	2,160	2,160	6,000	1,422.92
1986-10-08	2,100	2,110	2,100	2,110	5,000	1,389.99
1986-10-07	2,060	2,060	2,060	2,060	1,000	1,357.05
1986-10-06	2,010	2,080	2,010	2,020	11,000	1,330.70
1986-10-04	2,100	2,140	2,000	2,000	25,000	1,317.52
1986-10-03	2,080	2,100	2,080	2,100	21,000	1,383.40
1986-10-02	2,190	2,190	2,160	2,160	12,000	1,422.92
1986-10-01	2,200	2,240	2,200	2,240	13,000	1,475.63
1986-09-30	2,180	2,280	2,180	2,280	27,000	1,501.98
1986-09-29	2,280	2,300	2,260	2,260	21,000	1,488.80
1986-09-27	2,390	2,390	2,390	2,390	5,000	1,574.44
1986-09-26	2,400	2,400	2,400	2,400	11,000	1,581.03
1986-09-25	2,380	2,450	2,380	2,400	24,000	1,581.03
1986-09-24	2,380	2,410	2,370	2,400	4,000	1,581.03
1986-09-22	2,300	2,350	2,300	2,350	3,000	1,548.09
1986-09-19	2,300	2,340	2,300	2,300	19,000	1,515.15
1986-09-18	2,240	2,300	2,240	2,300	5,000	1,515.15
1986-09-17	2,250	2,300	2,250	2,300	5,000	1,515.15
1986-09-16	2,240	2,240	2,240	2,240	2,000	1,475.63
1986-09-12	2,230	2,300	2,230	2,300	5,000	1,515.15
1986-09-11	2,220	2,260	2,220	2,250	12,000	1,482.21
1986-09-10	2,230	2,240	2,230	2,240	15,000	1,475.63
1986-09-09	2,230	2,250	2,230	2,230	29,000	1,469.04
1986-09-08	2,210	2,240	2,210	2,230	5,000	1,469.04
1986-09-06	2,240	2,240	2,230	2,230	3,000	1,469.04
1986-09-05	2,250	2,250	2,240	2,240	19,000	1,475.63
1986-09-04	2,250	2,260	2,250	2,250	17,000	1,482.21
1986-09-03	2,250	2,260	2,250	2,250	46,000	1,482.21
1986-09-02	2,250	2,250	2,250	2,250	4,000	1,482.21
1986-09-01	2,280	2,280	2,280	2,280	1,000	1,501.98
1986-08-29	2,300	2,300	2,280	2,280	23,000	1,501.98
1986-08-28	2,340	2,340	2,310	2,330	16,000	1,534.91
1986-08-27	2,300	2,300	2,300	2,300	1,000	1,515.15
1986-08-26	2,310	2,310	2,310	2,310	1,000	1,521.74
1986-08-25	2,230	2,310	2,230	2,310	11,000	1,521.74
1986-08-23	2,230	2,250	2,230	2,250	9,000	1,482.21
1986-08-22	2,230	2,300	2,220	2,300	8,000	1,515.15
1986-08-21	2,250	2,250	2,220	2,220	5,000	1,462.45
1986-08-20	2,250	2,290	2,250	2,250	28,000	1,482.21
1986-08-19	2,250	2,250	2,220	2,220	23,000	1,462.45
1986-08-18	2,240	2,240	2,210	2,210	5,000	1,455.86
1986-08-15	2,210	2,250	2,200	2,250	5,000	1,482.21
1986-08-14	2,300	2,300	2,210	2,250	26,000	1,482.21
1986-08-13	2,430	2,430	2,310	2,310	23,000	1,521.74
1986-08-12	2,450	2,450	2,400	2,450	15,000	1,613.97
1986-08-11	2,420	2,480	2,360	2,480	9,000	1,633.73
1986-08-08	2,450	2,480	2,420	2,420	16,000	1,594.20
1986-08-07	2,350	2,410	2,330	2,400	33,000	1,581.03
1986-08-06	2,370	2,370	2,350	2,350	8,000	1,548.09
1986-08-05	2,410	2,410	2,410	2,410	3,000	1,587.62
1986-08-04	2,440	2,450	2,440	2,450	17,000	1,613.97
1986-08-02	2,450	2,460	2,440	2,440	30,000	1,607.38
1986-08-01	2,470	2,500	2,440	2,450	125,000	1,613.97
1986-07-31	2,410	2,440	2,410	2,430	53,000	1,600.79
1986-07-30	2,350	2,490	2,310	2,490	143,000	1,640.32
1986-07-29	2,260	2,320	2,250	2,320	11,000	1,528.33
1986-07-28	2,250	2,260	2,250	2,250	23,000	1,482.21
1986-07-26	2,250	2,250	2,230	2,250	5,000	1,482.21
1986-07-25	2,250	2,260	2,220	2,250	30,000	1,482.21
1986-07-24	2,250	2,260	2,230	2,250	86,000	1,482.21
1986-07-23	2,210	2,250	2,200	2,250	58,000	1,482.21
1986-07-22	2,170	2,200	2,160	2,160	25,000	1,422.92
1986-07-21	2,160	2,160	2,160	2,160	3,000	1,422.92
1986-07-18	2,200	2,240	2,170	2,200	34,000	1,449.28
1986-07-17	2,280	2,280	2,210	2,210	56,000	1,455.86
1986-07-16	2,300	2,300	2,300	2,300	11,000	1,515.15
1986-07-15	2,340	2,340	2,300	2,300	4,000	1,515.15
1986-07-14	2,300	2,350	2,290	2,350	10,000	1,548.09
1986-07-11	2,270	2,340	2,270	2,280	7,000	1,501.98
1986-07-09	2,330	2,350	2,300	2,300	5,000	1,515.15
1986-07-08	2,360	2,360	2,350	2,350	34,000	1,548.09
1986-07-07	2,350	2,400	2,350	2,350	15,000	1,548.09
1986-07-05	2,260	2,350	2,260	2,350	3,000	1,548.09
1986-07-04	2,350	2,350	2,270	2,300	17,000	1,515.15
1986-07-03	2,350	2,350	2,300	2,310	3,000	1,521.74
1986-07-02	2,380	2,380	2,370	2,370	2,000	1,561.26
1986-07-01	2,380	2,380	2,380	2,380	1,000	1,567.85
1986-06-30	2,350	2,350	2,350	2,350	1,000	1,548.09
1986-06-28	2,340	2,340	2,250	2,320	14,000	1,528.33
1986-06-27	2,390	2,400	2,320	2,340	15,000	1,541.50
1986-06-26	2,350	2,450	2,350	2,450	16,000	1,613.97
1986-06-25	2,320	2,340	2,290	2,330	23,000	1,534.91
1986-06-24	2,390	2,400	2,350	2,400	20,000	1,581.03
1986-06-23	2,360	2,400	2,350	2,400	4,000	1,581.03
1986-06-21	2,350	2,370	2,320	2,320	13,000	1,528.33
1986-06-20	2,300	2,330	2,300	2,330	12,000	1,534.91
1986-06-19	2,260	2,300	2,260	2,290	3,000	1,508.56
1986-06-18	2,300	2,300	2,230	2,250	13,000	1,482.21
1986-06-17	2,350	2,390	2,330	2,330	14,000	1,534.91
1986-06-16	2,300	2,350	2,300	2,350	7,000	1,548.09
1986-06-13	2,210	2,260	2,210	2,260	35,000	1,488.80
1986-06-12	2,260	2,260	2,200	2,210	50,000	1,455.86
1986-06-11	2,380	2,380	2,290	2,300	16,000	1,515.15
1986-06-10	2,350	2,400	2,350	2,380	7,000	1,567.85
1986-06-09	2,300	2,350	2,300	2,350	15,000	1,548.09
1986-06-07	2,360	2,360	2,350	2,350	8,000	1,548.09
1986-06-06	2,410	2,410	2,360	2,400	13,000	1,581.03
1986-06-05	2,440	2,450	2,410	2,450	10,000	1,613.97
1986-06-04	2,450	2,450	2,450	2,450	3,000	1,613.97
1986-06-03	2,400	2,480	2,400	2,470	28,000	1,627.14
1986-06-02	2,450	2,450	2,390	2,430	9,000	1,600.79
1986-05-31	2,440	2,440	2,400	2,440	3,000	1,607.38
1986-05-30	2,450	2,450	2,410	2,450	9,000	1,613.97
1986-05-29	2,450	2,450	2,430	2,450	12,000	1,613.97
1986-05-28	2,390	2,450	2,390	2,450	73,000	1,613.97
1986-05-27	2,440	2,440	2,380	2,400	5,000	1,581.03
1986-05-26	2,450	2,450	2,430	2,450	8,000	1,613.97
1986-05-24	2,410	2,450	2,400	2,450	8,000	1,613.97
1986-05-23	2,400	2,450	2,390	2,390	102,000	1,574.44
1986-05-22	2,330	2,400	2,330	2,400	23,000	1,581.03
1986-05-21	2,350	2,380	2,340	2,380	6,000	1,567.85
1986-05-20	2,330	2,380	2,330	2,380	7,000	1,567.85
1986-05-19	2,370	2,380	2,300	2,360	4,000	1,554.68
1986-05-17	2,380	2,380	2,360	2,360	6,000	1,554.68
1986-05-16	2,320	2,380	2,300	2,340	10,000	1,541.50
1986-05-15	2,340	2,340	2,300	2,320	6,000	1,528.33
1986-05-14	2,380	2,380	2,330	2,380	6,000	1,567.85
1986-05-13	2,350	2,350	2,350	2,350	11,000	1,548.09
1986-05-12	2,350	2,390	2,350	2,390	5,000	1,574.44
1986-05-09	2,300	2,400	2,280	2,390	12,000	1,574.44
1986-05-08	2,350	2,350	2,340	2,340	7,000	1,541.50
1986-05-07	2,400	2,400	2,380	2,380	5,000	1,567.85
1986-05-06	2,370	2,390	2,330	2,390	4,000	1,574.44
1986-05-02	2,260	2,350	2,260	2,350	20,000	1,548.09
1986-05-01	2,250	2,260	2,200	2,260	11,000	1,488.80
1986-04-30	2,260	2,280	2,220	2,280	13,000	1,501.98
1986-04-28	2,280	2,350	2,280	2,300	7,000	1,515.15
1986-04-26	2,330	2,350	2,330	2,340	19,000	1,541.50
1986-04-25	2,350	2,380	2,330	2,380	12,000	1,567.85
1986-04-24	2,330	2,400	2,320	2,380	7,000	1,567.85
1986-04-23	2,380	2,380	2,340	2,340	2,000	1,541.50
1986-04-22	2,390	2,390	2,380	2,380	3,000	1,567.85
1986-04-21	2,410	2,410	2,390	2,390	5,000	1,574.44
1986-04-19	2,400	2,400	2,400	2,400	7,000	1,581.03
1986-04-18	2,460	2,490	2,440	2,440	17,000	1,607.38
1986-04-17	2,380	2,500	2,380	2,500	24,000	1,646.90
1986-04-16	2,400	2,400	2,350	2,370	16,000	1,561.26
1986-04-15	2,370	2,400	2,370	2,400	8,000	1,581.03
1986-04-14	2,410	2,410	2,370	2,400	8,000	1,581.03
1986-04-11	2,440	2,450	2,420	2,450	7,000	1,613.97
1986-04-10	2,410	2,410	2,400	2,400	11,000	1,581.03
1986-04-09	2,410	2,420	2,410	2,410	12,000	1,587.62
1986-04-08	2,360	2,410	2,360	2,410	11,000	1,587.62
1986-04-07	2,420	2,420	2,350	2,350	5,000	1,548.09
1986-04-05	2,420	2,420	2,420	2,420	4,000	1,594.20
1986-04-04	2,390	2,450	2,390	2,420	38,000	1,594.20
1986-04-03	2,400	2,400	2,400	2,400	5,000	1,581.03
1986-04-02	2,410	2,450	2,370	2,370	20,000	1,561.26
1986-04-01	2,490	2,500	2,450	2,450	5,000	1,613.97
1986-03-31	2,500	2,500	2,470	2,500	3,000	1,646.90
1986-03-29	2,420	2,500	2,420	2,460	7,000	1,620.55
1986-03-28	2,400	2,430	2,400	2,410	8,000	1,587.62
1986-03-27	2,400	2,400	2,360	2,360	9,000	1,554.68
1986-03-26	2,980	3,000	2,950	3,000	90,000	1,581.03
1986-03-25	2,970	2,980	2,900	2,980	48,000	1,570.49
1986-03-24	2,990	2,990	2,950	2,970	21,000	1,565.22
1986-03-22	2,980	3,000	2,960	3,000	16,000	1,581.03
1986-03-20	2,970	3,000	2,970	2,980	96,000	1,570.49
1986-03-19	2,950	2,980	2,930	2,960	41,000	1,559.95
1986-03-18	2,950	2,980	2,920	2,970	146,000	1,565.22
1986-03-17	2,950	2,960	2,920	2,960	38,000	1,559.95
1986-03-15	2,970	2,980	2,920	2,970	113,000	1,565.22
1986-03-14	2,970	2,980	2,900	2,980	30,000	1,570.49
1986-03-13	2,980	2,980	2,890	2,970	58,000	1,565.22
1986-03-12	2,980	2,990	2,940	2,990	73,000	1,575.76
1986-03-11	2,950	2,980	2,950	2,980	57,000	1,570.49
1986-03-10	2,950	2,970	2,940	2,970	23,000	1,565.22
1986-03-07	2,970	2,980	2,960	2,970	120,000	1,565.22
1986-03-06	2,940	2,980	2,920	2,980	22,000	1,570.49
1986-03-05	2,980	2,980	2,950	2,960	14,000	1,559.95
1986-03-04	2,990	3,000	2,950	2,980	61,000	1,570.49
1986-03-03	3,000	3,000	2,950	2,990	16,000	1,575.76
1986-03-01	2,950	3,020	2,950	3,000	42,000	1,581.03
1986-02-28	2,950	3,000	2,950	3,000	47,000	1,581.03
1986-02-27	3,000	3,000	2,950	2,980	54,000	1,570.49
1986-02-26	2,940	3,000	2,930	3,000	67,000	1,581.03
1986-02-25	2,990	3,030	2,910	2,980	93,000	1,570.49
1986-02-24	2,990	3,000	2,940	3,000	59,000	1,581.03
1986-02-22	2,910	3,000	2,910	3,000	28,000	1,581.03
1986-02-21	2,950	3,000	2,930	2,950	100,000	1,554.68
1986-02-20	2,960	3,030	2,940	2,950	107,000	1,554.68
1986-02-19	2,950	3,020	2,940	3,010	87,000	1,586.30
1986-02-18	2,970	3,030	2,950	3,000	26,000	1,581.03
1986-02-17	3,020	3,030	2,950	2,950	59,000	1,554.68
1986-02-15	2,980	3,030	2,970	3,030	26,000	1,596.84
1986-02-14	3,000	3,030	2,970	3,030	39,000	1,596.84
1986-02-13	2,960	3,030	2,950	3,030	31,000	1,596.84
1986-02-12	3,050	3,050	2,990	3,040	23,000	1,602.11
1986-02-10	3,070	3,090	3,020	3,080	36,000	1,623.19
1986-02-07	3,020	3,090	3,010	3,080	70,000	1,623.19
1986-02-06	3,000	3,040	2,980	3,040	94,000	1,602.11
1986-02-05	2,960	3,030	2,960	2,970	74,000	1,565.22
1986-02-04	3,040	3,050	2,960	3,000	102,000	1,581.03
1986-02-03	3,090	3,090	3,000	3,060	55,000	1,612.65
1986-02-01	3,150	3,180	3,000	3,090	86,000	1,628.46
1986-01-31	3,110	3,200	3,050	3,190	801,000	1,681.16
1986-01-30	3,000	3,000	3,000	3,000	727,000	1,581.03

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31