8157 都築電気(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	515	530	511	530	7,000	530
1998-12-29	540	540	515	515	31,000	515
1998-12-28	472	475	472	475	3,000	475
1998-12-25	469	474	469	472	6,000	472
1998-12-24	520	520	520	520	3,000	520
1998-12-22	497	521	496	521	11,000	521
1998-12-21	493	495	493	495	2,000	495
1998-12-18	495	495	488	488	7,000	488
1998-12-17	495	495	495	495	2,000	495
1998-12-16	495	495	495	495	1,000	495
1998-12-15	492	492	492	492	2,000	492
1998-12-14	492	492	492	492	1,000	492
1998-12-11	545	545	490	510	15,000	510
1998-12-10	512	512	512	512	7,000	512
1998-12-09	515	515	515	515	2,000	515
1998-12-08	512	512	512	512	1,000	512
1998-12-07	538	538	538	538	1,000	538
1998-12-04	549	549	538	539	24,000	539
1998-12-03	510	510	510	510	1,000	510
1998-12-02	525	525	506	506	6,000	506
1998-12-01	520	520	520	520	7,000	520
1998-11-30	529	542	529	540	11,000	540
1998-11-27	525	528	520	527	33,000	527
1998-11-26	520	523	490	523	25,000	523
1998-11-25	510	510	510	510	5,000	510
1998-11-24	500	510	490	500	36,000	500
1998-11-20	469	475	469	474	17,000	474
1998-11-19	467	470	460	470	22,000	470
1998-11-18	464	464	455	460	18,000	460
1998-11-17	463	463	450	460	10,000	460
1998-11-16	469	469	452	452	7,000	452
1998-11-13	470	470	469	469	5,000	469
1998-11-12	469	469	465	465	2,000	465
1998-11-11	453	470	453	470	11,000	470
1998-11-10	436	441	433	433	4,000	433
1998-11-09	448	448	445	445	3,000	445
1998-11-06	433	433	433	433	5,000	433
1998-11-05	432	433	431	433	20,000	433
1998-11-04	431	431	427	427	20,000	427
1998-11-02	432	432	430	430	5,000	430
1998-10-30	449	449	432	432	4,000	432
1998-10-29	450	450	450	450	1,000	450
1998-10-28	497	497	450	450	12,000	450
1998-10-27	447	447	447	447	1,000	447
1998-10-23	487	487	477	477	11,000	477
1998-10-22	422	427	422	422	15,000	422
1998-10-21	425	425	421	422	8,000	422
1998-10-20	430	430	420	420	3,000	420
1998-10-19	420	420	420	420	2,000	420
1998-10-16	420	420	420	420	3,000	420
1998-10-15	420	420	420	420	1,000	420
1998-10-14	421	421	420	420	2,000	420
1998-10-13	431	440	430	440	10,000	440
1998-10-12	425	430	425	430	5,000	430
1998-10-09	420	420	420	420	1,000	420
1998-10-08	421	421	420	420	4,000	420
1998-10-07	418	420	418	420	5,000	420
1998-10-06	420	420	420	420	3,000	420
1998-10-05	420	420	420	420	1,000	420
1998-10-02	430	430	420	420	6,000	420
1998-10-01	480	480	430	430	11,000	430
1998-09-29	507	507	450	450	5,000	450
1998-09-28	507	507	500	500	11,000	500
1998-09-25	471	471	460	460	9,000	460
1998-09-24	421	421	420	421	12,000	421
1998-09-22	495	495	435	436	5,000	436
1998-09-21	470	470	470	470	8,000	470
1998-09-18	460	470	460	470	5,000	470
1998-09-17	480	480	480	480	1,000	480
1998-09-16	480	480	480	480	2,000	480
1998-09-14	461	461	461	461	1,000	461
1998-09-11	475	475	461	461	2,000	461
1998-09-10	460	479	460	475	6,000	475
1998-09-09	470	470	460	460	6,000	460
1998-09-08	468	468	468	468	3,000	468
1998-09-07	470	470	470	470	1,000	470
1998-09-04	470	480	465	480	4,000	480
1998-09-03	485	485	485	485	2,000	485
1998-09-02	500	500	460	485	8,000	485
1998-09-01	495	495	469	489	5,000	489
1998-08-31	470	490	470	490	3,000	490
1998-08-28	520	520	480	480	14,000	480
1998-08-27	500	500	481	481	8,000	481
1998-08-26	500	500	500	500	5,000	500
1998-08-25	501	510	500	500	7,000	500
1998-08-24	510	510	501	501	8,000	501
1998-08-21	511	520	510	510	8,000	510
1998-08-20	520	520	511	511	4,000	511
1998-08-19	525	525	510	510	4,000	510
1998-08-18	510	520	510	520	5,000	520
1998-08-17	510	510	501	501	7,000	501
1998-08-14	510	510	510	510	1,000	510
1998-08-13	510	510	510	510	7,000	510
1998-08-12	511	511	510	510	6,000	510
1998-08-11	520	521	501	501	10,000	501
1998-08-10	530	530	530	530	2,000	530
1998-08-07	550	550	530	550	5,000	550
1998-08-06	550	550	540	550	5,000	550
1998-08-05	520	550	520	550	3,000	550
1998-08-04	579	579	550	550	6,000	550
1998-08-03	580	580	579	579	6,000	579
1998-07-31	580	580	580	580	3,000	580
1998-07-30	551	560	551	560	5,000	560
1998-07-29	570	570	561	564	6,000	564
1998-07-28	585	585	550	550	11,000	550
1998-07-27	585	585	575	575	8,000	575
1998-07-24	570	575	570	575	3,000	575
1998-07-23	570	570	560	561	4,000	561
1998-07-22	585	585	570	570	12,000	570
1998-07-21	590	600	585	585	27,000	585
1998-07-17	590	595	590	595	11,000	595
1998-07-16	600	610	590	590	20,000	590
1998-07-15	573	578	568	578	34,000	578
1998-07-14	570	570	570	570	1,000	570
1998-07-13	570	570	570	570	4,000	570
1998-07-10	605	605	590	590	2,000	590
1998-07-08	600	600	588	590	5,000	590
1998-07-07	604	604	600	600	5,000	600
1998-07-06	639	639	603	603	2,000	603
1998-07-03	640	640	640	640	13,000	640
1998-07-02	600	604	580	600	11,000	600
1998-07-01	598	598	598	598	1,000	598
1998-06-30	580	599	580	598	8,000	598
1998-06-29	565	565	565	565	14,000	565
1998-06-26	600	600	570	570	9,000	570
1998-06-25	598	598	597	597	8,000	597
1998-06-24	560	570	560	570	6,000	570
1998-06-23	540	590	540	590	18,000	590
1998-06-22	560	570	545	570	12,000	570
1998-06-19	515	530	515	530	16,000	530
1998-06-18	510	513	505	505	57,000	505
1998-06-17	550	550	500	507	31,000	507
1998-06-16	550	555	550	555	9,000	555
1998-06-15	550	555	550	555	8,000	555
1998-06-12	551	555	551	551	4,000	551
1998-06-11	560	565	557	560	52,000	560
1998-06-10	561	561	560	560	5,000	560
1998-06-09	572	572	570	570	6,000	570
1998-06-08	590	590	570	570	4,000	570
1998-06-05	590	590	590	590	2,000	590
1998-06-04	570	600	570	600	5,000	600
1998-06-03	590	590	590	590	1,000	590
1998-06-02	580	580	560	571	10,000	571
1998-06-01	600	600	560	580	12,000	580
1998-05-29	598	599	585	590	42,000	590
1998-05-28	570	595	550	595	51,000	595
1998-05-27	644	645	600	600	44,000	600
1998-05-26	675	675	675	675	46,000	675
1998-05-25	750	755	747	747	12,000	747
1998-05-22	705	730	705	730	10,000	730
1998-05-21	690	705	690	705	9,000	705
1998-05-20	701	701	690	690	5,000	690
1998-05-19	690	699	690	699	9,000	699
1998-05-18	690	690	685	690	14,000	690
1998-05-15	690	691	690	691	3,000	691
1998-05-14	690	690	688	690	15,000	690
1998-05-13	690	690	690	690	9,000	690
1998-05-12	690	700	690	700	10,000	700
1998-05-11	700	700	690	690	8,000	690
1998-05-08	700	700	700	700	1,000	700
1998-05-07	690	690	690	690	3,000	690
1998-05-06	715	715	690	690	8,000	690
1998-05-01	685	700	681	685	43,000	685
1998-04-30	685	685	682	685	33,000	685
1998-04-28	685	687	685	685	18,000	685
1998-04-27	675	676	675	675	5,000	675
1998-04-24	685	685	680	685	15,000	685
1998-04-23	685	685	675	675	5,000	675
1998-04-22	688	700	685	685	7,000	685
1998-04-21	700	700	688	688	2,000	688
1998-04-20	705	705	700	700	22,000	700
1998-04-17	700	704	699	700	23,000	700
1998-04-16	700	700	691	691	9,000	691
1998-04-15	675	700	675	690	18,000	690
1998-04-14	690	690	672	672	3,000	672
1998-04-13	680	680	680	680	9,000	680
1998-04-10	705	705	690	690	8,000	690
1998-04-09	701	703	690	690	6,000	690
1998-04-08	700	700	700	700	11,000	700
1998-04-07	711	711	700	700	9,000	700
1998-04-06	691	700	691	700	8,000	700
1998-04-03	695	700	691	691	15,000	691
1998-04-02	701	701	685	685	18,000	685
1998-04-01	741	751	710	751	28,000	751
1998-03-31	751	751	751	751	5,000	751
1998-03-30	751	751	751	751	10,000	751
1998-03-27	751	751	751	751	13,000	751
1998-03-26	751	760	751	755	3,000	755
1998-03-25	760	760	751	751	14,000	751
1998-03-24	752	752	751	751	25,000	751
1998-03-23	751	752	751	752	28,000	752
1998-03-20	749	751	740	751	22,000	751
1998-03-19	751	751	745	750	32,000	750
1998-03-18	751	751	751	751	13,000	751
1998-03-17	745	750	745	750	30,000	750
1998-03-16	751	751	740	745	32,000	745
1998-03-13	755	755	752	752	4,000	752
1998-03-12	755	765	755	764	34,000	764
1998-03-11	765	769	760	765	13,000	765
1998-03-10	757	770	757	765	20,000	765
1998-03-09	755	761	755	757	34,000	757
1998-03-06	736	755	736	750	24,000	750
1998-03-05	746	750	746	746	15,000	746
1998-03-04	735	745	735	745	19,000	745
1998-03-03	725	735	725	735	17,000	735
1998-03-02	705	715	705	715	19,000	715
1998-02-27	700	735	692	700	20,000	700
1998-02-26	696	696	691	691	18,000	691
1998-02-25	692	692	680	692	30,000	692
1998-02-24	692	693	692	692	25,000	692
1998-02-23	692	692	692	692	16,000	692
1998-02-20	692	695	690	692	33,000	692
1998-02-19	693	693	692	692	9,000	692
1998-02-18	698	698	692	692	8,000	692
1998-02-17	698	698	698	698	3,000	698
1998-02-16	698	698	698	698	7,000	698
1998-02-13	715	720	700	700	24,000	700
1998-02-12	699	715	699	715	8,000	715
1998-02-10	691	700	680	698	24,000	698
1998-02-09	710	710	700	700	4,000	700
1998-02-06	720	720	700	705	21,000	705
1998-02-05	710	715	690	690	13,000	690
1998-02-04	701	719	700	715	14,000	715
1998-02-03	719	719	682	682	16,000	682
1998-02-02	699	700	695	700	15,000	700
1998-01-30	729	729	699	700	19,000	700
1998-01-29	760	760	695	711	33,000	711
1998-01-28	765	765	740	740	48,000	740
1998-01-27	685	690	678	685	71,000	685
1998-01-26	635	675	630	675	80,000	675
1998-01-23	571	581	571	575	30,000	575
1998-01-22	591	591	577	580	30,000	580
1998-01-21	598	600	561	561	161,000	561
1998-01-20	598	598	588	589	32,000	589
1998-01-19	562	595	560	595	114,000	595
1998-01-16	558	565	558	559	19,000	559
1998-01-14	514	530	506	530	16,000	530
1998-01-13	505	505	504	504	4,000	504
1998-01-12	510	515	510	515	12,000	515
1998-01-09	560	560	550	550	4,000	550
1998-01-08	560	570	560	560	41,000	560
1998-01-07	560	565	560	560	6,000	560
1998-01-06	601	601	580	580	19,000	580
1998-01-05	600	600	600	600	8,000	600

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

2025年03月
日	月	火	水	木	金	土
« 02月28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