8157 都築電気(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,031	1,044	1,018	1,022	54,700	1,022
2017-12-28	1,043	1,043	1,031	1,033	29,700	1,033
2017-12-27	1,025	1,052	1,024	1,043	41,800	1,043
2017-12-26	1,033	1,040	1,020	1,027	42,100	1,027
2017-12-25	1,079	1,083	1,033	1,040	82,000	1,040
2017-12-22	1,099	1,103	1,045	1,076	141,400	1,076
2017-12-21	1,085	1,130	1,083	1,100	227,400	1,100
2017-12-20	1,043	1,076	1,017	1,075	274,800	1,075
2017-12-19	983	989	975	983	24,700	983
2017-12-18	992	993	975	983	9,400	983
2017-12-15	984	989	981	988	6,700	988
2017-12-14	981	998	981	989	28,100	989
2017-12-13	984	984	977	979	11,000	979
2017-12-12	977	986	977	980	11,700	980
2017-12-11	980	987	974	983	18,400	983
2017-12-08	978	978	968	975	13,900	975
2017-12-07	956	979	956	969	23,200	969
2017-12-06	972	979	945	953	48,500	953
2017-12-05	966	973	961	972	19,800	972
2017-12-04	981	983	971	973	32,100	973
2017-12-01	976	994	973	988	22,300	988
2017-11-30	1,005	1,007	985	991	48,600	991
2017-11-29	979	998	968	997	76,200	997
2017-11-28	978	980	961	966	40,600	966
2017-11-27	1,007	1,011	971	974	64,900	974
2017-11-24	1,018	1,036	1,006	1,018	54,700	1,018
2017-11-22	979	1,040	974	1,020	102,100	1,020
2017-11-21	975	983	955	978	67,700	978
2017-11-20	927	1,014	927	965	160,300	965
2017-11-17	935	940	918	926	33,800	926
2017-11-16	916	937	916	928	16,600	928
2017-11-15	932	932	911	916	24,400	916
2017-11-13	918	939	918	930	25,400	930
2017-11-10	914	921	910	917	19,600	917
2017-11-09	935	939	912	915	41,500	915
2017-11-08	920	937	914	932	29,100	932
2017-11-07	940	940	915	917	71,600	917
2017-11-06	945	948	939	939	15,800	939
2017-11-02	954	955	938	943	62,900	943
2017-11-01	958	959	951	951	18,000	951
2017-10-31	943	954	940	951	27,900	951
2017-10-30	985	985	945	948	107,900	948
2017-10-27	969	969	941	958	87,600	958
2017-10-26	976	993	960	966	57,800	966
2017-10-25	1,026	1,034	985	986	62,100	986
2017-10-24	1,013	1,038	1,009	1,037	47,200	1,037
2017-10-23	998	1,019	965	1,009	153,200	1,009
2017-10-20	1,066	1,087	1,062	1,062	45,500	1,062
2017-10-19	1,060	1,091	1,042	1,091	73,600	1,091
2017-10-18	1,050	1,070	1,041	1,060	30,400	1,060
2017-10-17	1,053	1,083	1,040	1,058	51,900	1,058
2017-10-16	1,101	1,113	1,025	1,037	126,300	1,037
2017-10-13	1,096	1,118	1,085	1,109	48,000	1,109
2017-10-12	1,152	1,181	1,091	1,095	178,000	1,095
2017-10-11	1,155	1,285	1,155	1,160	300,600	1,160
2017-10-10	1,098	1,149	1,086	1,139	143,700	1,139
2017-10-06	1,085	1,121	1,056	1,086	185,300	1,086
2017-10-05	1,056	1,109	1,044	1,101	228,300	1,101
2017-10-04	1,013	1,043	1,001	1,032	161,000	1,032
2017-10-03	1,008	1,020	992	1,010	88,200	1,010
2017-10-02	955	1,015	946	1,015	181,800	1,015
2017-09-29	949	970	935	941	77,400	941
2017-09-28	1,010	1,025	944	949	403,200	949
2017-09-27	875	909	865	905	43,500	905
2017-09-26	868	884	860	880	26,800	880
2017-09-25	859	866	847	866	16,900	866
2017-09-22	858	858	831	844	42,000	844
2017-09-21	866	870	855	858	18,200	858
2017-09-20	874	875	869	869	9,800	869
2017-09-19	868	870	859	870	21,500	870
2017-09-15	848	860	848	858	3,000	858
2017-09-14	870	870	845	845	18,400	845
2017-09-13	861	874	853	870	23,600	870
2017-09-12	833	870	833	868	26,000	868
2017-09-11	826	829	817	825	6,200	825
2017-09-08	819	822	815	817	6,100	817
2017-09-07	825	832	820	820	6,300	820
2017-09-06	809	820	804	820	7,600	820
2017-09-05	862	866	797	809	38,000	809
2017-09-04	885	887	861	867	16,100	867
2017-09-01	879	887	867	879	36,600	879
2017-08-31	837	870	837	870	41,900	870
2017-08-30	834	835	827	835	7,400	835
2017-08-29	829	833	825	832	4,400	832
2017-08-28	828	835	823	834	18,500	834
2017-08-25	825	829	815	827	3,800	827
2017-08-24	827	828	819	825	5,700	825
2017-08-23	835	839	824	830	29,100	830
2017-08-22	826	837	820	828	15,000	828
2017-08-21	819	827	818	826	13,900	826
2017-08-18	815	822	810	818	11,200	818
2017-08-17	820	820	808	811	13,400	811
2017-08-16	815	820	810	810	7,100	810
2017-08-15	827	827	805	808	17,500	808
2017-08-14	810	822	793	822	12,200	822
2017-08-10	815	822	815	818	9,200	818
2017-08-09	834	835	811	822	22,800	822
2017-08-08	862	862	836	838	41,600	838
2017-08-07	846	865	846	862	31,100	862
2017-08-04	847	860	842	846	60,800	846
2017-08-03	815	855	815	848	99,200	848
2017-08-02	790	812	785	807	58,000	807
2017-08-01	791	796	778	785	56,300	785
2017-07-31	749	820	734	792	155,900	792
2017-07-28	759	760	754	756	18,300	756
2017-07-27	763	763	753	758	12,600	758
2017-07-26	765	769	758	763	10,900	763
2017-07-25	763	773	763	765	5,400	765
2017-07-24	762	763	758	760	9,300	760
2017-07-21	751	756	750	755	6,400	755
2017-07-20	750	754	749	751	5,600	751
2017-07-19	752	758	747	752	6,100	752
2017-07-18	757	770	753	755	10,400	755
2017-07-14	762	768	756	761	19,200	761
2017-07-13	754	770	754	762	24,600	762
2017-07-12	741	752	741	752	15,100	752
2017-07-11	745	746	738	738	9,700	738
2017-07-10	715	828	715	745	57,300	745
2017-07-07	708	714	706	710	8,200	710
2017-07-06	710	712	706	708	15,500	708
2017-07-05	703	709	702	709	21,100	709
2017-07-04	710	714	704	709	19,100	709
2017-07-03	702	704	698	702	14,500	702
2017-06-30	700	700	693	695	12,100	695
2017-06-29	695	712	693	704	12,200	704
2017-06-28	691	696	691	695	13,400	695
2017-06-27	688	698	680	698	18,300	698
2017-06-26	690	699	690	693	12,800	693
2017-06-23	697	697	684	693	11,300	693
2017-06-22	699	699	691	697	7,200	697
2017-06-21	701	701	695	697	19,300	697
2017-06-20	686	699	686	699	20,700	699
2017-06-19	678	683	676	682	12,600	682
2017-06-16	675	677	670	675	5,000	675
2017-06-15	677	682	672	675	6,500	675
2017-06-14	678	678	675	676	7,100	676
2017-06-13	674	683	671	678	6,800	678
2017-06-12	670	679	661	676	10,300	676
2017-06-09	664	669	662	662	8,100	662
2017-06-08	669	670	660	660	44,600	660
2017-06-07	671	671	664	669	2,900	669
2017-06-06	663	671	662	665	16,500	665
2017-06-05	674	674	650	656	23,500	656
2017-06-02	665	673	664	673	14,900	673
2017-06-01	666	668	661	665	8,500	665
2017-05-31	667	669	665	668	8,000	668
2017-05-30	663	665	660	665	5,300	665
2017-05-29	670	674	656	665	14,700	665
2017-05-26	676	677	667	670	12,800	670
2017-05-25	674	680	672	677	8,900	677
2017-05-24	677	677	669	673	15,700	673
2017-05-23	683	683	673	675	10,300	675
2017-05-22	684	687	680	681	13,400	681
2017-05-19	675	687	675	681	16,200	681
2017-05-18	680	687	673	681	15,700	681
2017-05-17	681	689	674	689	15,400	689
2017-05-16	690	693	665	680	41,400	680
2017-05-15	705	727	674	690	116,000	690
2017-05-12	639	640	631	636	20,100	636
2017-05-11	632	638	625	629	3,900	629
2017-05-10	627	637	627	633	9,900	633
2017-05-09	636	636	626	629	5,700	629
2017-05-08	631	638	627	637	14,200	637
2017-05-02	627	628	620	621	9,100	621
2017-05-01	642	642	620	627	35,800	627
2017-04-28	630	644	625	639	19,000	639
2017-04-27	618	632	616	623	15,200	623
2017-04-26	620	622	619	619	6,700	619
2017-04-25	617	619	613	619	2,600	619
2017-04-24	616	625	616	616	3,700	616
2017-04-21	618	618	601	610	34,600	610
2017-04-20	603	610	602	610	1,200	610
2017-04-19	609	616	592	603	19,900	603
2017-04-18	612	617	609	611	10,400	611
2017-04-17	619	650	608	608	22,500	608
2017-04-14	611	619	611	619	600	619
2017-04-13	611	621	603	621	800	621
2017-04-12	605	605	602	602	800	602
2017-04-10	615	617	614	617	1,200	617
2017-04-07	603	620	603	617	2,500	617
2017-04-06	620	620	610	610	2,900	610
2017-04-05	627	630	621	622	2,000	622
2017-04-04	640	640	629	629	5,100	629
2017-04-03	628	644	628	641	11,200	641
2017-03-31	638	638	638	638	3,300	638
2017-03-30	633	640	632	640	8,100	640
2017-03-29	635	639	630	632	4,200	632
2017-03-28	644	644	641	642	12,700	642
2017-03-27	635	641	632	637	43,000	637
2017-03-24	640	640	630	635	7,600	635
2017-03-23	639	639	634	639	2,500	639
2017-03-22	637	639	633	639	6,000	639
2017-03-21	640	641	635	638	38,000	638
2017-03-17	634	634	626	626	1,700	626
2017-03-16	623	636	623	635	9,200	635
2017-03-15	636	639	621	631	8,900	631
2017-03-14	640	640	631	636	3,900	636
2017-03-13	643	643	634	634	2,500	634
2017-03-10	634	642	634	642	1,700	642
2017-03-09	643	643	634	634	3,400	634
2017-03-08	643	645	643	645	1,300	645
2017-03-07	641	642	641	642	1,200	642
2017-03-06	627	641	627	640	2,700	640
2017-03-03	635	636	631	634	3,700	634
2017-03-02	645	645	635	635	4,600	635
2017-03-01	643	643	643	643	600	643
2017-02-28	644	644	637	638	4,500	638
2017-02-27	644	645	638	645	5,000	645
2017-02-24	640	644	636	644	2,700	644
2017-02-22	639	641	638	639	4,500	639
2017-02-21	632	632	632	632	32,400	632
2017-02-20	630	632	630	632	300	632
2017-02-17	634	635	630	631	3,500	631
2017-02-16	630	633	630	633	2,700	633
2017-02-15	628	628	628	628	1,000	628
2017-02-14	633	639	628	635	5,000	635
2017-02-13	638	638	631	632	1,100	632
2017-02-10	625	630	625	628	6,400	628
2017-02-09	629	631	628	628	4,500	628
2017-02-08	631	632	631	631	1,100	631
2017-02-07	628	646	627	628	4,100	628
2017-02-06	643	643	633	633	1,800	633
2017-02-03	636	636	633	634	3,000	634
2017-02-02	638	640	635	636	4,800	636
2017-02-01	637	647	637	640	5,500	640
2017-01-31	648	648	634	645	3,900	645
2017-01-30	650	660	637	649	39,200	649
2017-01-27	633	642	632	635	22,600	635
2017-01-26	617	628	614	626	22,300	626
2017-01-25	610	613	605	613	10,200	613
2017-01-24	612	612	600	600	7,600	600
2017-01-23	611	611	607	611	33,800	611
2017-01-20	610	611	608	608	12,000	608
2017-01-19	610	610	603	610	7,600	610
2017-01-18	611	611	602	608	4,600	608
2017-01-17	606	612	601	612	16,300	612
2017-01-16	629	629	607	608	2,600	608
2017-01-13	620	626	605	620	6,800	620
2017-01-12	620	628	603	620	15,000	620
2017-01-11	641	641	617	629	40,000	629
2017-01-10	654	654	635	639	9,500	639
2017-01-06	650	656	632	644	70,900	644
2017-01-05	577	660	577	644	92,600	644
2017-01-04	571	580	571	575	4,600	575

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