8157 都築電気(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	825	825	825	825	11,000	825
2011-12-29	820	820	820	820	22,000	820
2011-12-28	820	820	814	820	25,000	820
2011-12-27	820	821	820	820	16,000	820
2011-12-26	820	820	820	820	8,000	820
2011-12-22	819	822	819	820	15,000	820
2011-12-21	820	822	820	822	5,000	822
2011-12-20	820	824	820	820	12,000	820
2011-12-19	820	820	820	820	3,000	820
2011-12-16	820	820	820	820	9,000	820
2011-12-15	820	820	820	820	32,000	820
2011-12-14	820	820	820	820	3,000	820
2011-12-13	815	815	815	815	2,000	815
2011-12-12	809	811	800	811	11,000	811
2011-12-09	810	810	809	809	14,000	809
2011-12-08	820	820	814	814	9,000	814
2011-12-07	820	822	820	820	6,000	820
2011-12-06	810	824	809	824	9,000	824
2011-12-05	810	816	810	816	6,000	816
2011-12-02	805	825	805	810	35,000	810
2011-12-01	795	805	790	805	15,000	805
2011-11-30	795	795	773	773	6,000	773
2011-11-29	773	780	773	780	2,000	780
2011-11-28	770	772	770	772	6,000	772
2011-11-25	772	772	772	772	21,000	772
2011-11-24	747	751	747	750	6,000	750
2011-11-22	744	744	741	741	8,000	741
2011-11-21	744	745	743	743	6,000	743
2011-11-18	747	747	747	747	3,000	747
2011-11-16	747	747	747	747	2,000	747
2011-11-15	741	741	741	741	4,000	741
2011-11-14	747	747	747	747	1,000	747
2011-11-11	740	740	740	740	56,000	740
2011-11-10	740	740	740	740	6,000	740
2011-11-09	740	740	740	740	3,000	740
2011-11-08	740	740	740	740	1,000	740
2011-11-07	740	740	740	740	7,000	740
2011-11-04	740	740	740	740	3,000	740
2011-11-02	741	741	740	740	7,000	740
2011-11-01	749	749	743	743	2,000	743
2011-10-31	743	743	743	743	1,000	743
2011-10-28	745	747	743	743	6,000	743
2011-10-27	741	748	740	748	5,000	748
2011-10-26	742	744	740	744	7,000	744
2011-10-25	746	746	742	742	3,000	742
2011-10-24	756	756	745	745	2,000	745
2011-10-21	743	756	741	756	3,000	756
2011-10-18	755	755	743	743	3,000	743
2011-10-17	735	755	735	755	6,000	755
2011-10-14	735	735	735	735	2,000	735
2011-10-11	730	730	730	730	10,000	730
2011-10-07	745	745	745	745	1,000	745
2011-10-06	731	746	731	746	7,000	746
2011-10-05	740	740	737	737	2,000	737
2011-10-04	743	743	735	735	4,000	735
2011-09-30	758	758	758	758	1,000	758
2011-09-29	737	737	737	737	1,000	737
2011-09-28	737	737	737	737	2,000	737
2011-09-27	754	754	740	740	3,000	740
2011-09-22	776	776	761	761	2,000	761
2011-09-16	739	770	739	770	7,000	770
2011-09-15	735	739	735	739	2,000	739
2011-09-14	735	735	735	735	4,000	735
2011-09-13	735	735	735	735	2,000	735
2011-09-12	732	740	732	735	14,000	735
2011-09-09	735	735	735	735	3,000	735
2011-09-08	735	735	735	735	6,000	735
2011-09-07	735	735	735	735	8,000	735
2011-09-06	735	735	735	735	9,000	735
2011-09-05	737	737	735	735	8,000	735
2011-09-02	735	740	735	740	5,000	740
2011-09-01	750	750	736	736	2,000	736
2011-08-31	725	735	725	735	11,000	735
2011-08-29	725	725	725	725	3,000	725
2011-08-26	725	730	725	725	15,000	725
2011-08-25	724	725	724	725	17,000	725
2011-08-24	720	725	720	725	7,000	725
2011-08-23	720	720	716	716	5,000	716
2011-08-22	732	732	725	725	3,000	725
2011-08-19	702	717	702	717	2,000	717
2011-08-18	702	702	702	702	1,000	702
2011-08-17	711	711	702	702	5,000	702
2011-08-16	728	728	711	711	10,000	711
2011-08-15	721	728	713	728	7,000	728
2011-08-12	720	720	720	720	1,000	720
2011-08-11	738	738	738	738	1,000	738
2011-08-10	712	712	712	712	1,000	712
2011-08-09	728	728	712	712	10,000	712
2011-08-08	782	782	728	728	17,000	728
2011-08-05	800	800	785	785	45,000	785
2011-08-04	800	800	800	800	33,000	800
2011-08-03	800	800	800	800	23,000	800
2011-08-02	801	801	800	800	51,000	800
2011-08-01	801	801	801	801	44,000	801
2011-07-29	801	802	801	801	21,000	801
2011-07-28	801	803	799	801	16,000	801
2011-07-27	801	802	801	801	11,000	801
2011-07-26	801	802	801	801	7,000	801
2011-07-25	804	805	801	801	7,000	801
2011-07-22	803	803	801	801	5,000	801
2011-07-21	801	803	801	801	6,000	801
2011-07-20	801	803	800	801	12,000	801
2011-07-19	801	804	801	801	12,000	801
2011-07-15	801	804	801	801	10,000	801
2011-07-14	801	801	798	801	20,000	801
2011-07-13	801	805	798	805	9,000	805
2011-07-12	801	801	798	801	14,000	801
2011-07-11	801	803	801	801	18,000	801
2011-07-08	800	804	800	801	7,000	801
2011-07-07	801	805	801	805	5,000	805
2011-07-06	801	801	801	801	15,000	801
2011-07-05	801	804	801	804	3,000	804
2011-07-04	801	804	801	801	18,000	801
2011-07-01	798	809	798	805	38,000	805
2011-06-30	798	798	790	798	20,000	798
2011-06-29	790	795	790	790	47,000	790
2011-06-28	776	799	775	790	63,000	790
2011-06-27	784	784	775	781	9,000	781
2011-06-24	780	785	780	785	8,000	785
2011-06-23	776	780	775	780	9,000	780
2011-06-22	800	800	776	776	6,000	776
2011-06-21	790	800	775	800	17,000	800
2011-06-20	770	781	770	775	26,000	775
2011-06-17	760	765	760	765	24,000	765
2011-06-16	757	764	757	760	178,000	760
2011-06-15	756	760	756	758	31,000	758
2011-06-14	760	760	748	758	15,000	758
2011-06-13	760	764	760	764	8,000	764
2011-06-10	760	760	760	760	1,000	760
2011-06-09	757	760	757	760	8,000	760
2011-06-08	760	765	760	761	8,000	761
2011-06-07	760	760	760	760	7,000	760
2011-06-06	750	755	750	755	10,000	755
2011-06-03	750	750	749	749	4,000	749
2011-06-02	750	750	750	750	5,000	750
2011-06-01	750	750	740	740	24,000	740
2011-05-31	750	750	747	750	3,000	750
2011-05-30	754	754	750	750	12,000	750
2011-05-27	750	780	747	780	9,000	780
2011-05-26	738	750	732	750	6,000	750
2011-05-25	746	750	745	750	8,000	750
2011-05-24	745	755	745	746	12,000	746
2011-05-23	734	745	730	745	18,000	745
2011-05-20	740	740	730	730	7,000	730
2011-05-19	732	732	728	728	6,000	728
2011-05-18	730	733	730	732	13,000	732
2011-05-17	717	730	717	730	14,000	730
2011-05-16	729	730	700	715	17,000	715
2011-05-13	720	734	720	734	8,000	734
2011-05-12	709	730	689	730	15,000	730
2011-05-11	710	710	700	700	12,000	700
2011-05-10	725	725	705	710	12,000	710
2011-05-09	720	735	720	732	26,000	732
2011-05-06	720	729	720	729	2,000	729
2011-05-02	720	720	720	720	6,000	720
2011-04-28	711	720	711	720	14,000	720
2011-04-27	704	714	704	714	12,000	714
2011-04-26	695	703	687	694	27,000	694
2011-04-25	725	725	703	703	12,000	703
2011-04-22	718	727	714	723	9,000	723
2011-04-21	725	729	722	728	16,000	728
2011-04-20	711	729	710	722	18,000	722
2011-04-19	720	720	702	711	9,000	711
2011-04-18	730	730	705	718	13,000	718
2011-04-15	730	731	730	731	5,000	731
2011-04-14	730	739	730	739	2,000	739
2011-04-13	720	742	720	720	11,000	720
2011-04-12	730	742	728	742	22,000	742
2011-04-11	747	747	747	747	1,000	747
2011-04-08	750	765	750	762	32,000	762
2011-04-07	751	751	749	750	10,000	750
2011-04-06	750	751	750	751	32,000	751
2011-04-05	751	753	748	750	34,000	750
2011-04-04	765	772	751	751	25,000	751
2011-04-01	755	785	750	780	29,000	780
2011-03-31	751	755	750	755	32,000	755
2011-03-30	751	757	750	751	22,000	751
2011-03-29	810	810	760	766	28,000	766
2011-03-28	785	815	785	814	135,000	814
2011-03-25	780	785	780	782	36,000	782
2011-03-24	777	791	777	787	127,000	787
2011-03-23	780	782	777	781	83,000	781
2011-03-22	781	793	775	781	61,000	781
2011-03-18	781	791	772	790	113,000	790
2011-03-17	769	800	767	780	148,000	780
2011-03-16	680	780	680	780	319,000	780
2011-03-15	660	680	650	680	257,000	680
2011-03-14	620	660	618	660	66,000	660
2011-03-11	650	680	650	670	106,000	670
2011-03-10	665	665	649	650	71,000	650
2011-03-09	620	655	620	651	202,000	651
2011-03-08	600	625	600	620	190,000	620
2011-03-07	559	600	559	591	217,000	591
2011-03-04	536	560	536	560	173,000	560
2011-03-03	527	537	527	535	60,000	535
2011-03-02	516	525	516	525	15,000	525
2011-03-01	530	530	517	517	29,000	517
2011-02-28	535	536	514	531	37,000	531
2011-02-25	513	526	513	520	30,000	520
2011-02-24	522	522	506	513	27,000	513
2011-02-23	525	525	516	522	18,000	522
2011-02-22	528	528	525	528	9,000	528
2011-02-21	530	530	522	530	18,000	530
2011-02-18	532	532	526	532	33,000	532
2011-02-17	530	539	525	539	36,000	539
2011-02-16	532	532	528	528	17,000	528
2011-02-15	530	532	524	532	12,000	532
2011-02-14	535	535	530	530	35,000	530
2011-02-10	533	535	525	528	24,000	528
2011-02-09	526	535	526	535	18,000	535
2011-02-08	520	538	520	534	20,000	534
2011-02-07	530	535	520	520	24,000	520
2011-02-04	510	528	510	525	25,000	525
2011-02-03	513	536	510	520	38,000	520
2011-02-02	515	539	515	523	35,000	523
2011-02-01	535	535	500	515	23,000	515
2011-01-31	512	515	512	515	9,000	515
2011-01-28	511	512	495	503	22,000	503
2011-01-27	503	518	503	511	6,000	511
2011-01-26	496	504	496	502	7,000	502
2011-01-25	495	495	495	495	5,000	495
2011-01-24	489	493	482	493	16,000	493
2011-01-21	494	495	489	492	16,000	492
2011-01-20	491	493	491	493	5,000	493
2011-01-19	491	491	488	490	5,000	490
2011-01-18	487	492	487	490	3,000	490
2011-01-17	495	495	495	495	18,000	495
2011-01-14	492	492	492	492	2,000	492
2011-01-13	493	495	492	492	5,000	492
2011-01-12	492	493	492	492	5,000	492
2011-01-11	492	493	492	493	13,000	493
2011-01-07	492	495	492	492	24,000	492
2011-01-06	485	490	480	490	18,000	490
2011-01-05	490	490	482	485	12,000	485
2011-01-04	490	492	488	490	12,000	490

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