1. HOME >
  2. 株価時系列 >
  3. 8157 >
  4. 2020年

8157 都築電気(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6021,6621,5931,63526,2001,635
2020-12-291,5851,6301,5851,61419,4001,614
2020-12-281,6431,6611,5811,58642,0001,586
2020-12-251,6161,6521,6121,65222,5001,652
2020-12-241,6081,6351,6001,61815,2001,618
2020-12-231,5971,6201,5781,61613,9001,616
2020-12-221,6461,6471,5701,57628,6001,576
2020-12-211,6341,6701,6251,65825,3001,658
2020-12-181,6491,6491,6101,62718,9001,627
2020-12-171,6331,6531,6131,64723,6001,647
2020-12-161,5941,6391,5941,63323,8001,633
2020-12-151,6101,6271,5981,60813,4001,608
2020-12-141,6281,6481,6071,61021,4001,610
2020-12-111,5961,6201,5741,61518,0001,615
2020-12-101,6251,6251,5831,59121,0001,591
2020-12-091,6201,6401,5961,63917,9001,639
2020-12-081,5751,6371,5751,62536,4001,625
2020-12-071,6031,6031,5631,57220,7001,572
2020-12-041,5931,6001,5571,59520,0001,595
2020-12-031,6001,6001,5731,58614,4001,586
2020-12-021,6161,6301,5861,59622,1001,596
2020-12-011,6081,6131,5851,61118,9001,611
2020-11-301,6451,6451,6061,60726,5001,607
2020-11-271,6191,6411,6091,62633,3001,626
2020-11-261,5581,6161,5581,61626,9001,616
2020-11-251,5661,5941,5601,56927,7001,569
2020-11-241,5741,5841,5501,55913,1001,559
2020-11-201,5251,5441,5051,52123,8001,521
2020-11-191,5261,5341,5031,52338,2001,523
2020-11-181,5491,5621,5201,54123,0001,541
2020-11-171,5831,5911,5351,55230,0001,552
2020-11-161,5941,6061,5711,60227,5001,602
2020-11-131,5401,5811,5211,57229,0001,572
2020-11-121,5871,5961,5451,56925,6001,569
2020-11-111,5501,5761,5071,56532,6001,565
2020-11-101,5821,5821,5001,51042,2001,510
2020-11-091,5351,5761,5261,54836,1001,548
2020-11-061,5291,5451,4761,51446,7001,514
2020-11-051,5241,5581,4791,55846,4001,558
2020-11-041,4561,5231,4411,52046,4001,520
2020-11-021,5341,5551,4331,45582,3001,455
2020-10-301,6091,6091,5881,59329,3001,593
2020-10-291,6191,6241,5821,61912,9001,619
2020-10-281,6291,6291,5701,62233,1001,622
2020-10-271,5821,6291,5711,62922,1001,629
2020-10-261,6051,6161,5891,59822,5001,598
2020-10-231,6251,6251,5761,60632,2001,606
2020-10-221,6851,6851,6251,62519,1001,625
2020-10-211,6741,6891,6651,68519,9001,685
2020-10-201,7011,7201,6491,65225,3001,652
2020-10-191,6951,7211,6921,70915,6001,709
2020-10-161,7231,7281,6891,69728,7001,697
2020-10-151,7291,7351,6991,72321,4001,723
2020-10-141,7001,7281,6931,72537,0001,725
2020-10-131,6571,7041,6431,70026,1001,700
2020-10-121,6421,6571,6371,65713,3001,657
2020-10-091,6491,6631,6241,66018,2001,660
2020-10-081,6361,6581,6201,65019,5001,650
2020-10-071,6271,6381,6081,63624,5001,636
2020-10-061,6591,6591,6171,63321,1001,633
2020-10-051,6281,6571,6281,65424,4001,654
2020-10-021,6751,6821,6171,62837,8001,628
2020-09-301,6941,7061,6581,65833,9001,658
2020-09-291,7071,7131,6721,68541,7001,685
2020-09-281,7481,7681,6921,732102,0001,732
2020-09-251,6281,7191,6281,66888,9001,668
2020-09-241,6671,6671,6151,62856,7001,628
2020-09-231,6821,7121,6681,66949,8001,669
2020-09-181,6901,7341,6851,69567,9001,695
2020-09-171,6971,7011,6611,68549,9001,685
2020-09-161,6551,7051,6511,69642,5001,696
2020-09-151,6861,6861,6301,64837,2001,648
2020-09-141,6441,7101,6251,68670,3001,686
2020-09-111,6051,6071,5761,60438,9001,604
2020-09-101,5921,6151,5871,60129,9001,601
2020-09-091,6001,6091,5741,59838,9001,598
2020-09-081,5901,6001,5561,59531,4001,595
2020-09-071,6001,6131,5731,58136,0001,581
2020-09-041,5901,6051,5791,60035,7001,600
2020-09-031,6421,6421,6061,61823,7001,618
2020-09-021,6371,6371,6001,62729,9001,627
2020-09-011,6221,6451,6021,63233,4001,632
2020-08-311,6031,6371,6031,62032,1001,620
2020-08-281,6081,6501,5791,59985,0001,599
2020-08-271,6821,6821,5961,61047,0001,610
2020-08-261,6721,6851,6391,66845,4001,668
2020-08-251,7501,7771,6921,69589,9001,695
2020-08-241,6731,7391,6731,71972,5001,719
2020-08-211,6601,6761,6431,65372,2001,653
2020-08-201,6361,6621,6331,64339,9001,643
2020-08-191,6501,6581,6261,64446,1001,644
2020-08-181,6301,6421,6111,62745,3001,627
2020-08-171,6401,6541,6051,60843,6001,608
2020-08-141,6771,6791,6341,65454,2001,654
2020-08-131,6651,6651,6161,63844,1001,638
2020-08-121,6071,6521,5851,63188,1001,631
2020-08-111,5831,6441,5821,62192,0001,621
2020-08-071,5621,5741,5431,56469,7001,564
2020-08-061,5731,5931,5311,575107,6001,575
2020-08-051,6101,6271,5631,588135,9001,588
2020-08-041,5711,6261,5461,605148,7001,605
2020-08-031,6801,6871,5441,555271,2001,555
2020-07-311,7501,7851,7271,727208,0001,727
2020-07-301,8251,8291,7571,757754,3001,757
2020-07-291,8471,8831,8231,826214,2001,826
2020-07-281,8891,9151,8491,865192,8001,865
2020-07-271,8921,9341,8331,849229,9001,849
2020-07-221,9721,9721,8921,943182,2001,943
2020-07-212,0032,0421,9441,991195,5001,991
2020-07-202,1012,1061,9462,014295,5002,014
2020-07-172,0902,1592,0722,146215,8002,146
2020-07-162,1112,1222,0522,061136,5002,061
2020-07-152,0952,1422,0842,124134,7002,124
2020-07-142,0642,1292,0532,078184,7002,078
2020-07-132,0252,0761,9852,063184,1002,063
2020-07-101,9542,0251,9331,982176,6001,982
2020-07-091,9271,9881,9201,954147,3001,954
2020-07-081,8891,9491,8711,944236,3001,944
2020-07-071,7891,8971,7891,893196,9001,893
2020-07-061,7311,7981,7281,786125,4001,786
2020-07-031,7761,8061,7271,728148,0001,728
2020-07-021,7881,8341,7411,769152,4001,769
2020-07-011,7861,8391,7601,798178,3001,798
2020-06-301,7821,8121,6881,780206,1001,780
2020-06-291,8101,8971,7341,742276,3001,742
2020-06-261,7801,8471,7261,845279,7001,845
2020-06-251,7501,7801,7131,717172,4001,717
2020-06-241,7181,7791,7161,747249,4001,747
2020-06-231,6951,7041,6121,700259,7001,700
2020-06-221,5701,7181,5421,682434,1001,682
2020-06-191,5331,5501,4831,540381,8001,540
2020-06-181,5121,5421,4641,5221,260,2001,522
2020-06-171,2401,2461,2281,24213,5001,242
2020-06-161,2101,2471,2101,23826,5001,238
2020-06-151,2291,2351,1921,19233,9001,192
2020-06-121,2011,2301,1941,22638,6001,226
2020-06-111,2671,2761,2371,25334,7001,253
2020-06-101,2401,2751,2401,27123,5001,271
2020-06-091,2701,2701,2391,24826,2001,248
2020-06-081,2451,2691,2451,26519,7001,265
2020-06-051,2411,2541,2341,24212,6001,242
2020-06-041,2511,2591,2301,24532,4001,245
2020-06-031,2801,2941,2411,24958,8001,249
2020-06-021,2981,3001,2661,26949,5001,269
2020-06-011,2651,2891,2651,28156,3001,281
2020-05-291,2451,2631,2441,25522,6001,255
2020-05-281,2641,2651,2261,23541,4001,235
2020-05-271,2231,2451,2161,24321,6001,243
2020-05-261,2461,2461,2191,22158,8001,221
2020-05-251,2131,2491,2131,24631,9001,246
2020-05-221,2071,2181,1811,19725,7001,197
2020-05-211,1881,2101,1801,19951,9001,199
2020-05-201,1701,1851,1511,17840,9001,178
2020-05-191,1991,1991,1561,16864,3001,168
2020-05-181,1651,1851,1341,179147,2001,179
2020-05-151,3301,3501,3171,33448,6001,334
2020-05-141,3901,3951,3211,32199,4001,321
2020-05-131,4061,4271,3891,39888,8001,398
2020-05-121,3981,4601,3861,435133,6001,435
2020-05-111,4051,4051,3751,37552,3001,375
2020-05-081,3981,4121,3651,38238,3001,382
2020-05-071,3191,3941,3121,38347,3001,383
2020-05-011,3301,3301,3091,31730,7001,317
2020-04-301,3481,3661,3361,34256,6001,342
2020-04-281,3341,3351,3061,32553,0001,325
2020-04-271,3201,3291,2721,316191,9001,316
2020-04-241,1841,1891,1731,18922,1001,189
2020-04-231,1561,1851,1381,18424,8001,184
2020-04-221,1511,1511,1191,12621,4001,126
2020-04-211,2001,2001,1551,15743,4001,157
2020-04-201,1871,2121,1811,20925,0001,209
2020-04-171,1881,1891,1651,18223,3001,182
2020-04-161,1491,1681,1371,16519,3001,165
2020-04-151,1661,2041,1491,16831,1001,168
2020-04-141,1301,1671,1301,16316,6001,163
2020-04-131,1541,1541,1281,13016,9001,130
2020-04-101,1631,1631,1251,14619,4001,146
2020-04-091,1541,1721,1421,15128,3001,151
2020-04-081,1381,1721,1111,15639,2001,156
2020-04-071,1061,1381,0961,13856,7001,138
2020-04-061,0501,0901,0331,08037,0001,080
2020-04-031,0641,0661,0191,02010,2001,020
2020-04-021,0601,0941,0371,06422,3001,064
2020-04-011,0821,1061,0641,06921,6001,069
2020-03-311,0851,1291,0851,10030,5001,100
2020-03-301,0781,1171,0581,07579,9001,075
2020-03-271,1601,1631,1111,13530,2001,135
2020-03-261,0781,1111,0721,10020,1001,100
2020-03-251,1001,1231,0801,11538,6001,115
2020-03-241,0361,0661,0201,04938,6001,049
2020-03-231,0261,0419741,00651,9001,006
2020-03-191,0581,0791,0251,04033,0001,040
2020-03-181,0661,1151,0511,05833,7001,058
2020-03-179551,0559551,03650,3001,036
2020-03-161,0341,05897598035,200980
2020-03-139501,00991898963,200989
2020-03-121,1141,1141,0401,04982,5001,049
2020-03-111,1701,1701,1211,13132,4001,131
2020-03-101,0721,1541,0341,14073,7001,140
2020-03-091,1381,1431,1001,11363,2001,113
2020-03-061,2281,2381,1881,19435,4001,194
2020-03-051,2581,2671,2221,23222,2001,232
2020-03-041,2131,2441,2041,23121,5001,231
2020-03-031,3011,3011,2231,22543,2001,225
2020-03-021,1941,2901,1941,26056,0001,260
2020-02-281,2611,2651,1901,198137,0001,198
2020-02-271,3601,3601,3021,30257,1001,302
2020-02-261,3511,3611,3221,35553,1001,355
2020-02-251,3361,3951,3331,37047,7001,370
2020-02-211,4041,4341,3971,40421,7001,404
2020-02-201,4471,4541,3901,40425,5001,404
2020-02-191,3651,4301,3651,42955,3001,429
2020-02-181,3851,3881,3341,35125,2001,351
2020-02-171,4021,4021,3771,38035,7001,380
2020-02-141,4421,4421,4171,42034,6001,420
2020-02-131,4791,4791,4401,44524,6001,445
2020-02-121,4961,4971,4541,47231,6001,472
2020-02-101,5051,5261,4941,49432,0001,494
2020-02-071,5271,5301,4941,50040,9001,500
2020-02-061,4901,5411,4861,52762,5001,527
2020-02-051,4801,5171,4691,47371,8001,473
2020-02-041,4881,5001,4701,47264,3001,472
2020-02-031,4391,5281,4031,512209,2001,512
2020-01-311,3221,3821,3221,37953,7001,379
2020-01-301,3721,3721,2961,30984,0001,309
2020-01-291,4231,4231,3691,37216,4001,372
2020-01-281,3861,3931,3651,39314,8001,393
2020-01-271,3751,3961,3681,39638,1001,396
2020-01-241,4231,4301,4021,41314,2001,413
2020-01-231,4271,4441,4171,42324,4001,423
2020-01-221,3981,4341,3851,42634,8001,426
2020-01-211,3881,3981,3681,39549,7001,395
2020-01-201,3651,3861,3651,38548,1001,385
2020-01-171,4041,4041,3571,36061,4001,360
2020-01-161,4321,4401,3911,40468,9001,404
2020-01-151,4361,4491,4201,43827,9001,438
2020-01-141,4861,4861,4291,43689,6001,436
2020-01-101,5151,5251,4761,48037,2001,480
2020-01-091,5311,5391,5091,51535,3001,515
2020-01-081,5621,5621,5001,51335,2001,513
2020-01-071,5561,5891,5561,57123,9001,571
2020-01-061,5681,5801,5381,55245,2001,552

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