8157 都築電気(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	380	390	380	390	20,000	390
2004-12-29	377	382	377	377	19,000	377
2004-12-28	384	384	380	380	22,000	380
2004-12-27	375	379	375	379	23,000	379
2004-12-24	377	380	373	373	35,000	373
2004-12-22	373	375	373	373	16,000	373
2004-12-21	372	377	371	371	23,000	371
2004-12-20	371	372	371	372	14,000	372
2004-12-17	372	372	371	371	9,000	371
2004-12-16	371	371	371	371	3,000	371
2004-12-15	377	377	375	376	9,000	376
2004-12-14	381	381	375	375	12,000	375
2004-12-13	376	380	369	374	16,000	374
2004-12-10	376	383	376	383	8,000	383
2004-12-09	381	381	376	376	5,000	376
2004-12-08	380	385	380	380	22,000	380
2004-12-07	394	394	380	380	13,000	380
2004-12-06	381	389	381	389	10,000	389
2004-12-03	390	390	388	390	28,000	390
2004-12-02	382	385	382	385	10,000	385
2004-12-01	381	381	380	381	10,000	381
2004-11-30	384	384	380	380	6,000	380
2004-11-29	385	385	380	380	5,000	380
2004-11-26	384	384	381	381	11,000	381
2004-11-25	386	386	384	385	10,000	385
2004-11-24	382	382	382	382	5,000	382
2004-11-22	385	385	380	385	11,000	385
2004-11-19	380	388	376	388	28,000	388
2004-11-18	376	376	376	376	4,000	376
2004-11-16	383	383	376	376	6,000	376
2004-11-15	375	375	372	375	9,000	375
2004-11-12	375	375	370	371	9,000	371
2004-11-11	380	380	370	370	8,000	370
2004-11-10	382	385	381	381	23,000	381
2004-11-09	381	382	381	382	5,000	382
2004-11-08	382	382	382	382	3,000	382
2004-11-05	385	385	380	380	13,000	380
2004-11-04	380	385	380	385	11,000	385
2004-11-02	376	386	376	386	7,000	386
2004-11-01	375	375	375	375	3,000	375
2004-10-29	375	379	374	376	14,000	376
2004-10-28	398	399	380	380	31,000	380
2004-10-27	387	390	385	390	13,000	390
2004-10-26	385	385	380	380	3,000	380
2004-10-25	385	385	385	385	2,000	385
2004-10-22	385	385	375	375	22,000	375
2004-10-20	391	391	385	385	11,000	385
2004-10-19	392	392	386	387	11,000	387
2004-10-18	395	396	392	392	6,000	392
2004-10-15	395	395	394	395	10,000	395
2004-10-14	395	396	394	396	8,000	396
2004-10-13	395	395	395	395	5,000	395
2004-10-12	392	395	390	391	7,000	391
2004-10-08	386	390	386	390	3,000	390
2004-10-07	395	395	390	390	11,000	390
2004-10-06	393	394	393	394	4,000	394
2004-10-05	381	381	381	381	1,000	381
2004-10-01	374	375	374	375	4,000	375
2004-09-30	370	376	370	376	5,000	376
2004-09-29	373	373	372	372	5,000	372
2004-09-28	388	388	388	388	11,000	388
2004-09-27	368	373	368	373	7,000	373
2004-09-24	385	385	371	372	23,000	372
2004-09-22	391	391	385	385	8,000	385
2004-09-21	397	397	392	392	16,000	392
2004-09-17	397	397	396	396	4,000	396
2004-09-16	404	404	395	395	9,000	395
2004-09-15	402	403	402	403	4,000	403
2004-09-14	402	402	402	402	15,000	402
2004-09-13	400	400	394	400	14,000	400
2004-09-10	401	410	400	410	14,000	410
2004-09-09	401	401	401	401	6,000	401
2004-09-08	402	402	401	401	21,000	401
2004-09-07	405	405	401	401	25,000	401
2004-09-06	404	404	401	401	15,000	401
2004-09-03	405	407	404	407	4,000	407
2004-09-02	410	410	402	403	7,000	403
2004-09-01	415	415	415	415	1,000	415
2004-08-30	425	425	410	410	4,000	410
2004-08-27	414	414	414	414	11,000	414
2004-08-26	407	407	405	405	5,000	405
2004-08-25	410	410	400	400	6,000	400
2004-08-24	402	402	401	401	15,000	401
2004-08-23	400	402	400	402	3,000	402
2004-08-20	398	400	398	398	7,000	398
2004-08-19	394	404	393	404	10,000	404
2004-08-18	400	400	385	390	20,000	390
2004-08-17	400	405	400	401	5,000	401
2004-08-16	406	406	395	400	4,000	400
2004-08-13	406	406	406	406	1,000	406
2004-08-12	411	411	411	411	6,000	411
2004-08-11	410	411	410	411	18,000	411
2004-08-10	400	413	400	413	16,000	413
2004-08-09	400	400	391	396	30,000	396
2004-08-06	429	430	429	430	5,000	430
2004-08-05	428	430	428	430	4,000	430
2004-08-04	440	441	429	433	22,000	433
2004-08-03	441	443	441	441	5,000	441
2004-08-02	441	442	441	442	5,000	442
2004-07-30	447	450	440	440	12,000	440
2004-07-29	449	449	444	444	3,000	444
2004-07-28	443	448	441	441	27,000	441
2004-07-27	454	458	452	453	13,000	453
2004-07-26	460	460	456	456	11,000	456
2004-07-23	470	470	462	465	7,000	465
2004-07-22	465	468	463	468	8,000	468
2004-07-21	461	470	461	470	8,000	470
2004-07-20	460	460	460	460	7,000	460
2004-07-16	466	470	466	470	5,000	470
2004-07-15	475	475	470	470	3,000	470
2004-07-14	475	475	473	473	6,000	473
2004-07-13	475	475	475	475	2,000	475
2004-07-12	476	480	476	480	3,000	480
2004-07-09	495	495	495	495	13,000	495
2004-07-08	473	473	470	471	8,000	471
2004-07-07	462	470	462	470	3,000	470
2004-07-06	479	480	475	475	6,000	475
2004-07-05	482	482	480	480	6,000	480
2004-07-02	496	496	486	486	20,000	486
2004-07-01	493	493	491	491	5,000	491
2004-06-30	495	495	490	490	23,000	490
2004-06-29	499	499	481	495	27,000	495
2004-06-28	495	499	491	496	29,000	496
2004-06-25	483	487	483	487	5,000	487
2004-06-24	486	488	483	483	17,000	483
2004-06-23	490	490	482	483	27,000	483
2004-06-22	488	488	477	477	19,000	477
2004-06-21	480	485	478	484	17,000	484
2004-06-18	478	483	475	478	46,000	478
2004-06-17	465	470	461	463	27,000	463
2004-06-16	460	469	459	468	13,000	468
2004-06-15	452	452	450	450	16,000	450
2004-06-14	451	453	451	451	11,000	451
2004-06-11	459	459	451	451	11,000	451
2004-06-10	451	458	451	455	15,000	455
2004-06-09	450	453	449	453	6,000	453
2004-06-08	431	445	431	445	13,000	445
2004-06-07	433	435	420	427	12,000	427
2004-06-04	432	432	431	431	6,000	431
2004-06-03	432	444	431	431	15,000	431
2004-06-02	437	437	436	436	9,000	436
2004-06-01	458	458	435	435	10,000	435
2004-05-31	451	451	448	448	2,000	448
2004-05-28	459	459	452	452	17,000	452
2004-05-27	459	465	459	459	20,000	459
2004-05-26	460	463	459	460	13,000	460
2004-05-25	460	460	455	460	23,000	460
2004-05-24	458	471	458	470	29,000	470
2004-05-21	437	455	435	455	24,000	455
2004-05-20	430	435	429	429	24,000	429
2004-05-19	420	429	419	422	16,000	422
2004-05-18	395	420	395	420	15,000	420
2004-05-17	430	430	408	411	16,000	411
2004-05-14	440	445	435	445	8,000	445
2004-05-13	455	455	440	440	16,000	440
2004-05-12	438	438	435	435	3,000	435
2004-05-11	413	430	413	430	17,000	430
2004-05-10	460	460	417	420	43,000	420
2004-05-07	482	490	481	481	8,000	481
2004-05-06	505	505	480	480	36,000	480
2004-04-30	520	520	503	503	50,000	503
2004-04-28	519	526	517	525	56,000	525
2004-04-27	524	524	510	510	43,000	510
2004-04-26	515	525	510	524	67,000	524
2004-04-23	514	514	496	510	110,000	510
2004-04-22	490	515	490	515	76,000	515
2004-04-21	490	490	481	490	16,000	490
2004-04-20	481	490	481	485	16,000	485
2004-04-19	493	493	484	484	21,000	484
2004-04-16	488	490	487	488	18,000	488
2004-04-15	493	494	483	488	35,000	488
2004-04-14	494	494	482	482	36,000	482
2004-04-13	480	494	480	494	18,000	494
2004-04-12	472	484	472	480	17,000	480
2004-04-09	471	476	465	472	24,000	472
2004-04-08	485	485	472	485	34,000	485
2004-04-07	486	498	486	487	18,000	487
2004-04-06	500	504	482	483	50,000	483
2004-04-05	500	513	495	495	51,000	495
2004-04-02	493	500	483	500	33,000	500
2004-04-01	480	494	479	492	27,000	492
2004-03-31	472	485	468	470	20,000	470
2004-03-30	457	465	456	465	20,000	465
2004-03-29	465	466	451	455	27,000	455
2004-03-26	494	494	465	466	27,000	466
2004-03-25	490	495	476	480	33,000	480
2004-03-24	515	518	495	505	57,000	505
2004-03-23	493	530	487	510	106,000	510
2004-03-22	455	483	446	483	118,000	483
2004-03-19	424	455	423	455	115,000	455
2004-03-18	432	450	432	437	123,000	437
2004-03-17	396	420	396	412	82,000	412
2004-03-16	401	406	394	401	46,000	401
2004-03-15	380	401	376	401	111,000	401
2004-03-12	360	370	360	363	15,000	363
2004-03-11	368	370	365	370	26,000	370
2004-03-10	362	372	362	370	38,000	370
2004-03-09	366	366	357	362	35,000	362
2004-03-08	376	378	366	372	24,000	372
2004-03-05	368	372	366	366	30,000	366
2004-03-04	355	373	355	365	76,000	365
2004-03-03	347	350	347	350	23,000	350
2004-03-02	345	347	345	347	56,000	347
2004-03-01	341	345	341	342	36,000	342
2004-02-27	337	338	325	338	60,000	338
2004-02-26	336	338	336	338	8,000	338
2004-02-25	337	337	334	335	14,000	335
2004-02-24	339	340	335	340	35,000	340
2004-02-23	335	338	334	338	35,000	338
2004-02-20	332	333	330	331	22,000	331
2004-02-19	332	333	330	332	34,000	332
2004-02-18	335	335	332	332	13,000	332
2004-02-17	338	342	333	342	34,000	342
2004-02-16	325	334	325	334	42,000	334
2004-02-13	325	330	324	325	21,000	325
2004-02-12	331	333	323	333	34,000	333
2004-02-10	338	339	326	332	109,000	332
2004-02-09	349	370	340	368	27,000	368
2004-02-06	331	345	330	345	23,000	345
2004-02-05	338	338	331	331	12,000	331
2004-02-04	345	345	340	340	25,000	340
2004-02-03	350	350	345	345	4,000	345
2004-02-02	342	350	342	350	4,000	350
2004-01-30	349	350	340	341	27,000	341
2004-01-29	350	350	348	348	13,000	348
2004-01-28	369	369	355	355	34,000	355
2004-01-27	368	368	360	365	29,000	365
2004-01-26	371	375	364	364	61,000	364
2004-01-23	345	375	344	369	76,000	369
2004-01-22	345	348	345	345	23,000	345
2004-01-21	341	341	340	340	6,000	340
2004-01-20	345	348	340	340	23,000	340
2004-01-19	336	342	336	342	15,000	342
2004-01-16	334	338	334	335	13,000	335
2004-01-15	330	337	330	335	41,000	335
2004-01-14	329	330	320	330	23,000	330
2004-01-13	333	333	330	330	37,000	330
2004-01-09	326	333	326	332	35,000	332
2004-01-08	326	331	324	330	25,000	330
2004-01-07	328	328	323	324	13,000	324
2004-01-06	332	332	321	325	17,000	325
2004-01-05	314	318	314	317	11,000	317

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