8157 都築電気(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 930 | 950 | 930 | 950 | 7,000 | 950 |
| 1996-12-27 | 888 | 910 | 885 | 910 | 32,000 | 910 |
| 1996-12-26 | 860 | 860 | 848 | 848 | 4,000 | 848 |
| 1996-12-25 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1996-12-24 | 900 | 900 | 870 | 870 | 5,000 | 870 |
| 1996-12-20 | 930 | 930 | 905 | 910 | 11,000 | 910 |
| 1996-12-19 | 950 | 950 | 928 | 928 | 13,000 | 928 |
| 1996-12-18 | 960 | 970 | 960 | 960 | 24,000 | 960 |
| 1996-12-17 | 980 | 980 | 960 | 960 | 7,000 | 960 |
| 1996-12-16 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1996-12-13 | 985 | 985 | 960 | 961 | 25,000 | 961 |
| 1996-12-12 | 980 | 980 | 980 | 980 | 17,000 | 980 |
| 1996-12-11 | 980 | 981 | 980 | 980 | 11,000 | 980 |
| 1996-12-10 | 981 | 985 | 980 | 980 | 19,000 | 980 |
| 1996-12-05 | 1,000 | 1,000 | 980 | 980 | 12,000 | 980 |
| 1996-12-04 | 968 | 1,000 | 968 | 1,000 | 10,000 | 1,000 |
| 1996-12-03 | 998 | 998 | 970 | 970 | 11,000 | 970 |
| 1996-12-02 | 999 | 1,000 | 990 | 990 | 8,000 | 990 |
| 1996-11-29 | 1,000 | 1,010 | 990 | 1,000 | 11,000 | 1,000 |
| 1996-11-28 | 1,040 | 1,040 | 1,000 | 1,000 | 17,000 | 1,000 |
| 1996-11-27 | 1,020 | 1,040 | 1,020 | 1,020 | 16,000 | 1,020 |
| 1996-11-26 | 1,040 | 1,050 | 1,020 | 1,020 | 15,000 | 1,020 |
| 1996-11-25 | 1,040 | 1,040 | 1,030 | 1,030 | 10,000 | 1,030 |
| 1996-11-22 | 1,050 | 1,050 | 1,020 | 1,050 | 26,000 | 1,050 |
| 1996-11-21 | 1,050 | 1,060 | 1,040 | 1,050 | 30,000 | 1,050 |
| 1996-11-20 | 1,070 | 1,070 | 1,050 | 1,050 | 16,000 | 1,050 |
| 1996-11-19 | 1,080 | 1,080 | 1,060 | 1,060 | 34,000 | 1,060 |
| 1996-11-18 | 1,100 | 1,100 | 1,090 | 1,090 | 18,000 | 1,090 |
| 1996-11-15 | 1,100 | 1,130 | 1,100 | 1,110 | 71,000 | 1,110 |
| 1996-11-14 | 1,060 | 1,120 | 1,050 | 1,120 | 153,000 | 1,120 |
| 1996-11-13 | 1,070 | 1,080 | 1,060 | 1,060 | 25,000 | 1,060 |
| 1996-11-12 | 1,090 | 1,100 | 1,070 | 1,070 | 23,000 | 1,070 |
| 1996-11-11 | 1,100 | 1,120 | 1,090 | 1,100 | 74,000 | 1,100 |
| 1996-11-08 | 1,080 | 1,150 | 1,070 | 1,110 | 365,000 | 1,110 |
| 1996-11-07 | 1,090 | 1,110 | 1,080 | 1,100 | 279,000 | 1,100 |
| 1996-11-06 | 1,040 | 1,080 | 1,040 | 1,080 | 151,000 | 1,080 |
| 1996-11-05 | 1,020 | 1,030 | 1,010 | 1,030 | 25,000 | 1,030 |
| 1996-11-01 | 1,010 | 1,020 | 1,010 | 1,010 | 46,000 | 1,010 |
| 1996-10-31 | 1,020 | 1,020 | 1,010 | 1,020 | 17,000 | 1,020 |
| 1996-10-30 | 1,020 | 1,020 | 1,010 | 1,020 | 57,000 | 1,020 |
| 1996-10-29 | 1,030 | 1,040 | 1,020 | 1,020 | 72,000 | 1,020 |
| 1996-10-28 | 1,020 | 1,020 | 1,010 | 1,020 | 87,000 | 1,020 |
| 1996-10-25 | 1,010 | 1,020 | 1,000 | 1,000 | 119,000 | 1,000 |
| 1996-10-24 | 990 | 1,000 | 986 | 1,000 | 32,000 | 1,000 |
| 1996-10-23 | 990 | 990 | 988 | 988 | 16,000 | 988 |
| 1996-10-22 | 999 | 999 | 990 | 990 | 21,000 | 990 |
| 1996-10-21 | 1,000 | 1,000 | 996 | 996 | 15,000 | 996 |
| 1996-10-18 | 995 | 1,010 | 995 | 1,000 | 32,000 | 1,000 |
| 1996-10-17 | 1,000 | 1,010 | 1,000 | 1,000 | 36,000 | 1,000 |
| 1996-10-16 | 1,000 | 1,020 | 1,000 | 1,000 | 44,000 | 1,000 |
| 1996-10-15 | 1,000 | 1,000 | 985 | 985 | 17,000 | 985 |
| 1996-10-14 | 990 | 990 | 990 | 990 | 28,000 | 990 |
| 1996-10-11 | 1,010 | 1,010 | 990 | 990 | 21,000 | 990 |
| 1996-10-09 | 1,030 | 1,040 | 1,030 | 1,030 | 59,000 | 1,030 |
| 1996-10-08 | 1,040 | 1,050 | 1,040 | 1,050 | 65,000 | 1,050 |
| 1996-10-07 | 1,040 | 1,060 | 1,030 | 1,060 | 99,000 | 1,060 |
| 1996-10-04 | 999 | 1,050 | 998 | 1,050 | 141,000 | 1,050 |
| 1996-10-03 | 996 | 1,020 | 996 | 1,010 | 67,000 | 1,010 |
| 1996-10-02 | 996 | 998 | 984 | 995 | 26,000 | 995 |
| 1996-10-01 | 980 | 996 | 980 | 996 | 38,000 | 996 |
| 1996-09-30 | 970 | 980 | 966 | 980 | 19,000 | 980 |
| 1996-09-27 | 970 | 970 | 965 | 965 | 22,000 | 965 |
| 1996-09-26 | 942 | 950 | 941 | 950 | 19,000 | 950 |
| 1996-09-25 | 946 | 946 | 933 | 933 | 5,000 | 933 |
| 1996-09-24 | 928 | 928 | 922 | 928 | 9,000 | 928 |
| 1996-09-20 | 929 | 929 | 918 | 918 | 2,000 | 918 |
| 1996-09-19 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1996-09-18 | 934 | 940 | 934 | 940 | 20,000 | 940 |
| 1996-09-17 | 930 | 935 | 925 | 934 | 59,000 | 934 |
| 1996-09-13 | 930 | 930 | 925 | 930 | 18,000 | 930 |
| 1996-09-12 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1996-09-11 | 950 | 955 | 945 | 955 | 21,000 | 955 |
| 1996-09-10 | 955 | 955 | 950 | 955 | 5,000 | 955 |
| 1996-09-09 | 965 | 970 | 945 | 945 | 28,000 | 945 |
| 1996-09-06 | 980 | 980 | 950 | 970 | 33,000 | 970 |
| 1996-09-05 | 948 | 980 | 941 | 980 | 26,000 | 980 |
| 1996-09-04 | 912 | 917 | 910 | 910 | 20,000 | 910 |
| 1996-09-03 | 913 | 913 | 912 | 912 | 5,000 | 912 |
| 1996-09-02 | 913 | 913 | 912 | 912 | 11,000 | 912 |
| 1996-08-30 | 928 | 928 | 915 | 915 | 8,000 | 915 |
| 1996-08-29 | 921 | 921 | 918 | 918 | 21,000 | 918 |
| 1996-08-28 | 940 | 940 | 921 | 921 | 7,000 | 921 |
| 1996-08-27 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 1996-08-26 | 942 | 942 | 942 | 942 | 2,000 | 942 |
| 1996-08-23 | 915 | 915 | 912 | 912 | 6,000 | 912 |
| 1996-08-22 | 912 | 915 | 912 | 915 | 40,000 | 915 |
| 1996-08-21 | 901 | 902 | 901 | 902 | 3,000 | 902 |
| 1996-08-20 | 916 | 916 | 902 | 902 | 6,000 | 902 |
| 1996-08-19 | 915 | 915 | 902 | 902 | 7,000 | 902 |
| 1996-08-16 | 902 | 915 | 902 | 915 | 2,000 | 915 |
| 1996-08-15 | 901 | 901 | 900 | 901 | 4,000 | 901 |
| 1996-08-14 | 888 | 889 | 888 | 889 | 4,000 | 889 |
| 1996-08-13 | 881 | 881 | 880 | 880 | 5,000 | 880 |
| 1996-08-12 | 886 | 890 | 880 | 880 | 28,000 | 880 |
| 1996-08-09 | 889 | 890 | 889 | 890 | 2,000 | 890 |
| 1996-08-08 | 889 | 889 | 888 | 888 | 4,000 | 888 |
| 1996-08-07 | 900 | 900 | 891 | 891 | 12,000 | 891 |
| 1996-08-06 | 909 | 909 | 901 | 901 | 3,000 | 901 |
| 1996-08-05 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 1996-08-02 | 910 | 910 | 909 | 909 | 8,000 | 909 |
| 1996-08-01 | 902 | 902 | 900 | 900 | 9,000 | 900 |
| 1996-07-31 | 900 | 901 | 900 | 900 | 19,000 | 900 |
| 1996-07-30 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1996-07-29 | 916 | 916 | 890 | 890 | 5,000 | 890 |
| 1996-07-26 | 915 | 915 | 915 | 915 | 17,000 | 915 |
| 1996-07-25 | 901 | 901 | 875 | 875 | 9,000 | 875 |
| 1996-07-24 | 910 | 910 | 900 | 900 | 8,000 | 900 |
| 1996-07-23 | 921 | 921 | 920 | 920 | 7,000 | 920 |
| 1996-07-22 | 949 | 950 | 920 | 920 | 6,000 | 920 |
| 1996-07-19 | 950 | 950 | 948 | 950 | 19,000 | 950 |
| 1996-07-18 | 950 | 950 | 950 | 950 | 11,000 | 950 |
| 1996-07-17 | 951 | 958 | 949 | 951 | 21,000 | 951 |
| 1996-07-16 | 954 | 954 | 950 | 950 | 2,000 | 950 |
| 1996-07-15 | 970 | 970 | 958 | 958 | 5,000 | 958 |
| 1996-07-12 | 945 | 950 | 945 | 946 | 21,000 | 946 |
| 1996-07-11 | 950 | 951 | 950 | 951 | 7,000 | 951 |
| 1996-07-10 | 959 | 960 | 950 | 950 | 14,000 | 950 |
| 1996-07-09 | 965 | 965 | 960 | 960 | 6,000 | 960 |
| 1996-07-08 | 970 | 980 | 970 | 975 | 5,000 | 975 |
| 1996-07-05 | 980 | 980 | 971 | 971 | 6,000 | 971 |
| 1996-07-04 | 970 | 970 | 960 | 960 | 8,000 | 960 |
| 1996-07-03 | 983 | 990 | 970 | 970 | 18,000 | 970 |
| 1996-07-02 | 998 | 998 | 990 | 995 | 8,000 | 995 |
| 1996-07-01 | 996 | 998 | 996 | 996 | 14,000 | 996 |
| 1996-06-28 | 996 | 1,000 | 995 | 995 | 14,000 | 995 |
| 1996-06-27 | 1,000 | 1,010 | 996 | 996 | 25,000 | 996 |
| 1996-06-26 | 996 | 996 | 995 | 995 | 10,000 | 995 |
| 1996-06-25 | 1,000 | 1,000 | 995 | 995 | 7,000 | 995 |
| 1996-06-24 | 1,000 | 1,000 | 991 | 992 | 10,000 | 992 |
| 1996-06-21 | 990 | 991 | 990 | 991 | 4,000 | 991 |
| 1996-06-20 | 987 | 1,000 | 987 | 987 | 9,000 | 987 |
| 1996-06-19 | 1,030 | 1,030 | 980 | 980 | 12,000 | 980 |
| 1996-06-18 | 1,000 | 1,030 | 999 | 1,030 | 17,000 | 1,030 |
| 1996-06-17 | 976 | 990 | 976 | 980 | 9,000 | 980 |
| 1996-06-14 | 970 | 981 | 970 | 975 | 27,000 | 975 |
| 1996-06-13 | 991 | 991 | 980 | 980 | 13,000 | 980 |
| 1996-06-12 | 991 | 991 | 990 | 990 | 5,000 | 990 |
| 1996-06-11 | 990 | 990 | 990 | 990 | 5,000 | 990 |
| 1996-06-10 | 990 | 990 | 990 | 990 | 6,000 | 990 |
| 1996-06-07 | 995 | 1,000 | 990 | 1,000 | 22,000 | 1,000 |
| 1996-06-06 | 995 | 999 | 990 | 995 | 13,000 | 995 |
| 1996-06-05 | 990 | 995 | 980 | 995 | 29,000 | 995 |
| 1996-06-04 | 985 | 990 | 980 | 990 | 29,000 | 990 |
| 1996-06-03 | 999 | 1,000 | 981 | 981 | 37,000 | 981 |
| 1996-05-31 | 960 | 985 | 960 | 985 | 22,000 | 985 |
| 1996-05-30 | 949 | 950 | 940 | 950 | 18,000 | 950 |
| 1996-05-29 | 946 | 959 | 945 | 950 | 28,000 | 950 |
| 1996-05-28 | 970 | 970 | 940 | 944 | 41,000 | 944 |
| 1996-05-27 | 995 | 999 | 990 | 990 | 12,000 | 990 |
| 1996-05-24 | 1,000 | 1,000 | 990 | 1,000 | 11,000 | 1,000 |
| 1996-05-23 | 1,010 | 1,010 | 1,000 | 1,000 | 31,000 | 1,000 |
| 1996-05-22 | 1,050 | 1,050 | 1,010 | 1,010 | 23,000 | 1,010 |
| 1996-05-21 | 1,040 | 1,050 | 1,030 | 1,040 | 54,000 | 1,040 |
| 1996-05-20 | 1,040 | 1,060 | 1,010 | 1,040 | 97,000 | 1,040 |
| 1996-05-17 | 1,080 | 1,090 | 1,080 | 1,080 | 16,000 | 1,080 |
| 1996-05-16 | 1,090 | 1,090 | 1,060 | 1,060 | 33,000 | 1,060 |
| 1996-05-15 | 1,050 | 1,080 | 1,050 | 1,080 | 37,000 | 1,080 |
| 1996-05-14 | 1,060 | 1,060 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1996-05-13 | 1,100 | 1,100 | 1,080 | 1,080 | 30,000 | 1,080 |
| 1996-05-10 | 1,070 | 1,080 | 1,060 | 1,080 | 37,000 | 1,080 |
| 1996-05-09 | 1,070 | 1,070 | 1,050 | 1,050 | 19,000 | 1,050 |
| 1996-05-08 | 1,070 | 1,080 | 1,050 | 1,080 | 28,000 | 1,080 |
| 1996-05-07 | 1,100 | 1,100 | 1,060 | 1,060 | 26,000 | 1,060 |
| 1996-05-02 | 1,120 | 1,120 | 1,100 | 1,100 | 52,000 | 1,100 |
| 1996-05-01 | 1,120 | 1,130 | 1,110 | 1,110 | 93,000 | 1,110 |
| 1996-04-30 | 1,120 | 1,130 | 1,080 | 1,110 | 244,000 | 1,110 |
| 1996-04-26 | 1,050 | 1,110 | 1,050 | 1,100 | 228,000 | 1,100 |
| 1996-04-25 | 1,050 | 1,050 | 1,030 | 1,050 | 45,000 | 1,050 |
| 1996-04-24 | 1,050 | 1,050 | 1,020 | 1,050 | 39,000 | 1,050 |
| 1996-04-23 | 1,050 | 1,050 | 1,050 | 1,050 | 17,000 | 1,050 |
| 1996-04-22 | 1,050 | 1,070 | 1,050 | 1,050 | 72,000 | 1,050 |
| 1996-04-19 | 1,050 | 1,050 | 1,020 | 1,050 | 63,000 | 1,050 |
| 1996-04-18 | 1,050 | 1,070 | 1,020 | 1,070 | 187,000 | 1,070 |
| 1996-04-17 | 980 | 1,030 | 980 | 1,030 | 165,000 | 1,030 |
| 1996-04-16 | 965 | 979 | 964 | 965 | 33,000 | 965 |
| 1996-04-15 | 963 | 975 | 963 | 964 | 26,000 | 964 |
| 1996-04-12 | 960 | 970 | 960 | 961 | 29,000 | 961 |
| 1996-04-11 | 960 | 961 | 960 | 960 | 30,000 | 960 |
| 1996-04-10 | 970 | 970 | 950 | 957 | 20,000 | 957 |
| 1996-04-09 | 961 | 965 | 959 | 961 | 15,000 | 961 |
| 1996-04-08 | 970 | 970 | 961 | 961 | 7,000 | 961 |
| 1996-04-05 | 955 | 964 | 955 | 959 | 26,000 | 959 |
| 1996-04-04 | 969 | 970 | 955 | 955 | 30,000 | 955 |
| 1996-04-03 | 959 | 978 | 959 | 970 | 29,000 | 970 |
| 1996-04-02 | 976 | 976 | 952 | 960 | 21,000 | 960 |
| 1996-04-01 | 950 | 970 | 943 | 969 | 24,000 | 969 |
| 1996-03-29 | 944 | 945 | 940 | 940 | 17,000 | 940 |
| 1996-03-28 | 945 | 950 | 939 | 945 | 24,000 | 945 |
| 1996-03-27 | 940 | 945 | 940 | 945 | 36,000 | 945 |
| 1996-03-26 | 959 | 959 | 940 | 945 | 18,000 | 945 |
| 1996-03-25 | 960 | 970 | 951 | 951 | 23,000 | 951 |
| 1996-03-22 | 933 | 941 | 932 | 940 | 24,000 | 940 |
| 1996-03-21 | 911 | 921 | 911 | 921 | 9,000 | 921 |
| 1996-03-19 | 900 | 901 | 900 | 901 | 10,000 | 901 |
| 1996-03-18 | 901 | 911 | 890 | 890 | 12,000 | 890 |
| 1996-03-15 | 880 | 910 | 880 | 900 | 20,000 | 900 |
| 1996-03-14 | 897 | 900 | 890 | 890 | 4,000 | 890 |
| 1996-03-13 | 885 | 900 | 885 | 900 | 13,000 | 900 |
| 1996-03-12 | 866 | 892 | 866 | 885 | 26,000 | 885 |
| 1996-03-11 | 872 | 872 | 862 | 862 | 8,000 | 862 |
| 1996-03-08 | 905 | 908 | 901 | 902 | 11,000 | 902 |
| 1996-03-07 | 920 | 925 | 915 | 915 | 18,000 | 915 |
| 1996-03-06 | 928 | 930 | 924 | 925 | 18,000 | 925 |
| 1996-03-05 | 930 | 930 | 930 | 930 | 10,000 | 930 |
| 1996-03-01 | 930 | 930 | 930 | 930 | 7,000 | 930 |
| 1996-02-29 | 930 | 932 | 930 | 930 | 24,000 | 930 |
| 1996-02-28 | 930 | 931 | 930 | 931 | 4,000 | 931 |
| 1996-02-27 | 950 | 950 | 930 | 930 | 36,000 | 930 |
| 1996-02-26 | 942 | 944 | 942 | 942 | 18,000 | 942 |
| 1996-02-23 | 946 | 946 | 944 | 944 | 10,000 | 944 |
| 1996-02-22 | 948 | 952 | 946 | 946 | 18,000 | 946 |
| 1996-02-21 | 948 | 948 | 948 | 948 | 10,000 | 948 |
| 1996-02-20 | 951 | 951 | 948 | 951 | 42,000 | 951 |
| 1996-02-19 | 956 | 956 | 952 | 953 | 20,000 | 953 |
| 1996-02-16 | 956 | 957 | 955 | 956 | 58,000 | 956 |
| 1996-02-15 | 958 | 958 | 958 | 958 | 22,000 | 958 |
| 1996-02-14 | 958 | 960 | 958 | 958 | 22,000 | 958 |
| 1996-02-13 | 958 | 968 | 958 | 958 | 16,000 | 958 |
| 1996-02-09 | 969 | 970 | 955 | 955 | 16,000 | 955 |
| 1996-02-08 | 959 | 960 | 950 | 955 | 18,000 | 955 |
| 1996-02-07 | 941 | 960 | 940 | 960 | 23,000 | 960 |
| 1996-02-06 | 945 | 945 | 941 | 945 | 17,000 | 945 |
| 1996-02-05 | 960 | 960 | 950 | 956 | 35,000 | 956 |
| 1996-02-02 | 960 | 961 | 955 | 955 | 27,000 | 955 |
| 1996-02-01 | 960 | 960 | 950 | 960 | 43,000 | 960 |
| 1996-01-31 | 949 | 951 | 945 | 950 | 33,000 | 950 |
| 1996-01-30 | 937 | 944 | 935 | 935 | 24,000 | 935 |
| 1996-01-29 | 950 | 950 | 936 | 936 | 19,000 | 936 |
| 1996-01-26 | 949 | 949 | 933 | 945 | 31,000 | 945 |
| 1996-01-25 | 940 | 940 | 930 | 930 | 37,000 | 930 |
| 1996-01-24 | 949 | 949 | 940 | 940 | 5,000 | 940 |
| 1996-01-23 | 940 | 940 | 931 | 940 | 23,000 | 940 |
| 1996-01-22 | 945 | 950 | 930 | 943 | 21,000 | 943 |
| 1996-01-19 | 932 | 932 | 930 | 930 | 27,000 | 930 |
| 1996-01-18 | 933 | 945 | 932 | 932 | 32,000 | 932 |
| 1996-01-17 | 947 | 950 | 931 | 931 | 67,000 | 931 |
| 1996-01-16 | 950 | 960 | 941 | 945 | 35,000 | 945 |
| 1996-01-12 | 942 | 950 | 941 | 950 | 29,000 | 950 |
| 1996-01-11 | 940 | 941 | 935 | 940 | 35,000 | 940 |
| 1996-01-10 | 980 | 990 | 950 | 950 | 31,000 | 950 |
| 1996-01-09 | 988 | 988 | 975 | 980 | 16,000 | 980 |
| 1996-01-08 | 1,010 | 1,010 | 989 | 990 | 21,000 | 990 |
| 1996-01-05 | 1,000 | 1,000 | 990 | 1,000 | 32,000 | 1,000 |
| 1996-01-04 | 996 | 1,000 | 995 | 995 | 27,000 | 995 |
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
