8157 都築電気(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	557	572	557	569	2,100	569
2016-12-29	561	567	561	567	3,600	567
2016-12-28	579	579	554	564	15,100	564
2016-12-27	565	569	563	564	8,400	564
2016-12-26	560	569	560	565	4,100	565
2016-12-22	553	565	553	560	9,800	560
2016-12-21	561	562	550	553	34,300	553
2016-12-20	560	561	560	560	1,400	560
2016-12-19	552	560	552	560	20,300	560
2016-12-16	556	556	551	551	1,500	551
2016-12-15	552	552	551	551	300	551
2016-12-14	551	552	551	551	3,100	551
2016-12-13	549	552	549	549	30,300	549
2016-12-12	552	560	545	546	16,400	546
2016-12-09	551	551	550	551	3,800	551
2016-12-08	551	561	548	548	7,800	548
2016-12-07	547	548	544	548	12,900	548
2016-12-06	556	556	546	548	1,800	548
2016-12-05	559	560	549	556	3,700	556
2016-12-02	561	561	551	559	4,300	559
2016-12-01	565	565	559	559	5,400	559
2016-11-30	552	563	552	563	1,500	563
2016-11-29	558	558	551	558	3,500	558
2016-11-28	568	568	554	558	6,700	558
2016-11-25	552	560	552	560	6,000	560
2016-11-24	565	567	554	562	20,800	562
2016-11-22	575	575	561	565	9,200	565
2016-11-21	556	570	556	567	19,200	567
2016-11-18	549	552	548	552	7,900	552
2016-11-17	549	549	549	549	100	549
2016-11-16	550	550	537	549	2,200	549
2016-11-15	542	550	542	550	2,800	550
2016-11-14	542	542	542	542	200	542
2016-11-11	542	542	541	542	1,000	542
2016-11-10	535	543	530	542	4,100	542
2016-11-09	545	549	508	542	17,700	542
2016-11-08	550	550	536	545	2,500	545
2016-11-07	550	551	550	551	200	551
2016-11-04	533	533	528	533	2,400	533
2016-11-02	528	533	528	533	2,400	533
2016-11-01	533	550	533	533	6,100	533
2016-10-31	530	546	530	533	3,700	533
2016-10-28	533	533	523	523	10,300	523
2016-10-27	520	526	510	523	5,300	523
2016-10-26	527	535	515	520	3,000	520
2016-10-25	523	530	519	530	2,500	530
2016-10-24	520	520	516	518	1,500	518
2016-10-21	526	526	526	526	1,000	526
2016-10-17	527	531	527	529	1,000	529
2016-10-13	525	533	523	531	2,500	531
2016-10-12	514	525	514	520	1,100	520
2016-10-11	514	520	514	517	11,700	517
2016-10-07	510	511	510	511	900	511
2016-10-06	510	517	510	511	4,000	511
2016-10-05	509	518	509	510	700	510
2016-10-04	508	519	508	509	2,400	509
2016-10-03	509	515	508	508	900	508
2016-09-30	511	511	507	509	1,400	509
2016-09-29	517	518	511	512	36,500	512
2016-09-28	532	532	516	517	11,300	517
2016-09-27	510	519	510	519	2,500	519
2016-09-26	512	512	508	509	3,700	509
2016-09-23	517	521	510	515	5,600	515
2016-09-21	524	524	514	515	2,900	515
2016-09-20	507	529	507	519	36,100	519
2016-09-16	506	506	505	506	600	506
2016-09-15	506	506	506	506	1,000	506
2016-09-14	504	509	504	505	2,500	505
2016-09-13	503	503	503	503	800	503
2016-09-12	504	504	503	503	2,700	503
2016-09-09	508	509	504	504	10,200	504
2016-09-08	509	509	508	508	900	508
2016-09-07	508	508	508	508	100	508
2016-09-06	510	510	503	507	4,700	507
2016-09-05	509	509	509	509	1,100	509
2016-09-02	510	510	509	509	1,400	509
2016-09-01	513	513	507	513	2,500	513
2016-08-31	513	516	513	516	2,600	516
2016-08-30	515	520	515	520	900	520
2016-08-29	513	533	513	525	2,300	525
2016-08-26	544	545	509	513	7,900	513
2016-08-25	509	524	509	514	2,700	514
2016-08-24	507	527	507	509	2,000	509
2016-08-23	516	517	507	507	3,000	507
2016-08-22	515	525	515	515	1,500	515
2016-08-19	523	523	513	520	2,600	520
2016-08-18	525	530	525	525	1,600	525
2016-08-17	539	539	530	530	600	530
2016-08-10	527	544	527	543	1,800	543
2016-08-09	531	551	531	539	2,600	539
2016-08-08	529	570	529	551	4,200	551
2016-08-05	525	526	522	523	2,700	523
2016-08-04	516	539	516	525	5,000	525
2016-08-03	530	530	518	519	7,000	519
2016-08-02	554	554	525	530	8,400	530
2016-08-01	550	554	550	550	4,300	550
2016-07-29	552	557	542	556	4,600	556
2016-07-28	580	580	565	565	8,900	565
2016-07-27	560	575	560	566	13,000	566
2016-07-26	550	558	545	556	6,800	556
2016-07-25	549	555	545	551	7,200	551
2016-07-22	538	545	534	542	5,200	542
2016-07-21	560	560	540	546	4,800	546
2016-07-20	550	557	536	555	14,300	555
2016-07-19	536	554	526	554	11,600	554
2016-07-15	547	566	528	534	31,900	534
2016-07-14	548	548	522	528	24,300	528
2016-07-13	500	579	500	540	122,800	540
2016-07-12	495	499	495	499	4,300	499
2016-07-11	491	495	490	495	2,500	495
2016-07-08	487	491	486	491	2,600	491
2016-07-06	492	499	475	492	2,800	492
2016-07-05	481	498	481	497	22,000	497
2016-07-04	497	498	490	494	15,300	494
2016-07-01	476	480	476	478	3,400	478
2016-06-30	475	476	474	476	6,000	476
2016-06-29	480	481	464	464	5,000	464
2016-06-28	480	480	467	467	10,000	467
2016-06-27	472	472	472	472	1,000	472
2016-06-24	479	479	466	477	5,000	477
2016-06-23	472	473	470	471	12,000	471
2016-06-22	472	472	472	472	1,000	472
2016-06-21	475	475	475	475	3,000	475
2016-06-20	481	481	475	480	4,000	480
2016-06-17	500	500	485	485	5,000	485
2016-06-16	479	500	479	500	9,000	500
2016-06-14	481	481	479	479	6,000	479
2016-06-13	473	488	473	484	11,000	484
2016-06-10	476	476	473	473	4,000	473
2016-06-09	475	476	475	476	3,000	476
2016-06-08	480	480	480	480	1,000	480
2016-06-07	474	475	474	475	3,000	475
2016-06-06	470	482	470	482	3,000	482
2016-06-03	477	477	469	469	2,000	469
2016-06-02	470	478	470	478	3,000	478
2016-05-31	478	479	478	478	9,000	478
2016-05-30	473	486	473	486	3,000	486
2016-05-27	514	514	504	504	5,000	504
2016-05-26	488	514	488	514	7,000	514
2016-05-25	486	486	486	486	1,000	486
2016-05-23	482	482	482	482	1,000	482
2016-05-19	480	486	480	486	3,000	486
2016-05-18	479	485	479	485	9,000	485
2016-05-17	468	468	463	463	4,000	463
2016-05-02	458	458	450	450	10,000	450
2016-04-28	472	474	455	455	10,000	455
2016-04-27	459	459	459	459	1,000	459
2016-04-25	459	459	459	459	1,000	459
2016-04-20	460	460	460	460	1,000	460
2016-04-19	436	436	436	436	1,000	436
2016-04-18	435	435	435	435	2,000	435
2016-04-14	445	445	445	445	1,000	445
2016-04-13	430	437	430	437	3,000	437
2016-04-05	442	442	438	438	2,000	438
2016-04-04	456	456	456	456	1,000	456
2016-04-01	456	457	456	456	9,000	456
2016-03-30	457	457	457	457	3,000	457
2016-03-28	472	472	467	470	9,000	470
2016-03-25	459	459	459	459	1,000	459
2016-03-22	450	453	450	453	29,000	453
2016-03-18	453	453	440	448	10,000	448
2016-03-17	455	455	455	455	4,000	455
2016-03-14	454	465	445	463	6,000	463
2016-03-11	449	449	448	448	3,000	448
2016-03-09	446	446	446	446	1,000	446
2016-03-08	444	444	444	444	1,000	444
2016-03-04	437	444	437	444	2,000	444
2016-03-03	437	443	437	442	5,000	442
2016-03-02	441	441	435	435	12,000	435
2016-03-01	447	447	440	440	6,000	440
2016-02-29	447	447	447	447	1,000	447
2016-02-26	463	463	463	463	3,000	463
2016-02-25	454	455	454	455	2,000	455
2016-02-24	446	446	446	446	1,000	446
2016-02-23	454	454	454	454	1,000	454
2016-02-19	454	454	454	454	2,000	454
2016-02-10	470	470	470	470	1,000	470
2016-02-05	490	490	466	474	4,000	474
2016-02-03	478	492	478	492	19,000	492
2016-02-02	465	480	465	478	10,000	478
2016-02-01	461	465	461	461	11,000	461
2016-01-29	484	484	456	456	11,000	456
2016-01-28	484	484	484	484	4,000	484
2016-01-27	470	471	470	471	3,000	471
2016-01-26	463	463	463	463	1,000	463
2016-01-25	463	463	463	463	1,000	463
2016-01-22	442	450	442	450	2,000	450
2016-01-21	450	450	442	443	4,000	443
2016-01-20	450	450	450	450	1,000	450
2016-01-19	450	450	450	450	1,000	450
2016-01-18	460	460	437	437	5,000	437
2016-01-14	464	464	464	464	1,000	464
2016-01-13	472	472	464	464	2,000	464
2016-01-12	468	472	468	472	2,000	472
2016-01-08	471	472	471	472	5,000	472
2016-01-07	471	471	471	471	4,000	471
2016-01-06	486	486	478	478	3,000	478
2016-01-04	482	482	482	482	4,000	482

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