8157 都築電気(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 269 | 269 | 269 | 269 | 15,000 | 269 |
| 2008-12-25 | 255 | 259 | 255 | 259 | 4,000 | 259 |
| 2008-12-24 | 241 | 241 | 230 | 230 | 21,000 | 230 |
| 2008-12-22 | 245 | 245 | 240 | 240 | 13,000 | 240 |
| 2008-12-19 | 249 | 251 | 249 | 249 | 5,000 | 249 |
| 2008-12-18 | 251 | 251 | 249 | 249 | 4,000 | 249 |
| 2008-12-17 | 251 | 251 | 249 | 251 | 4,000 | 251 |
| 2008-12-16 | 252 | 252 | 249 | 249 | 9,000 | 249 |
| 2008-12-15 | 250 | 255 | 250 | 251 | 5,000 | 251 |
| 2008-12-12 | 250 | 252 | 250 | 252 | 2,000 | 252 |
| 2008-12-11 | 259 | 260 | 245 | 250 | 5,000 | 250 |
| 2008-12-10 | 257 | 262 | 257 | 262 | 4,000 | 262 |
| 2008-12-05 | 275 | 275 | 275 | 275 | 54,000 | 275 |
| 2008-12-04 | 266 | 266 | 261 | 261 | 4,000 | 261 |
| 2008-12-02 | 284 | 284 | 274 | 274 | 18,000 | 274 |
| 2008-11-28 | 259 | 259 | 259 | 259 | 16,000 | 259 |
| 2008-11-27 | 262 | 268 | 261 | 261 | 18,000 | 261 |
| 2008-11-26 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-11-25 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2008-11-21 | 219 | 245 | 219 | 245 | 10,000 | 245 |
| 2008-11-18 | 269 | 269 | 260 | 260 | 2,000 | 260 |
| 2008-11-14 | 268 | 269 | 268 | 269 | 4,000 | 269 |
| 2008-11-13 | 245 | 269 | 245 | 269 | 5,000 | 269 |
| 2008-11-12 | 253 | 259 | 253 | 258 | 5,000 | 258 |
| 2008-11-11 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-11-10 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2008-11-07 | 260 | 260 | 255 | 260 | 5,000 | 260 |
| 2008-11-06 | 285 | 285 | 265 | 285 | 77,000 | 285 |
| 2008-11-05 | 256 | 296 | 256 | 296 | 3,000 | 296 |
| 2008-11-04 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2008-10-31 | 264 | 264 | 263 | 263 | 55,000 | 263 |
| 2008-10-30 | 250 | 255 | 243 | 255 | 77,000 | 255 |
| 2008-10-29 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-10-28 | 240 | 240 | 240 | 240 | 18,000 | 240 |
| 2008-10-27 | 209 | 215 | 209 | 215 | 5,000 | 215 |
| 2008-10-24 | 250 | 250 | 208 | 208 | 9,000 | 208 |
| 2008-10-22 | 230 | 230 | 230 | 230 | 8,000 | 230 |
| 2008-10-21 | 224 | 225 | 224 | 225 | 4,000 | 225 |
| 2008-10-20 | 215 | 215 | 215 | 215 | 7,000 | 215 |
| 2008-10-17 | 213 | 213 | 213 | 213 | 4,000 | 213 |
| 2008-10-16 | 229 | 229 | 200 | 210 | 99,000 | 210 |
| 2008-10-15 | 235 | 235 | 230 | 230 | 3,000 | 230 |
| 2008-10-14 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2008-10-10 | 202 | 202 | 180 | 180 | 27,000 | 180 |
| 2008-10-09 | 186 | 203 | 186 | 200 | 32,000 | 200 |
| 2008-10-08 | 226 | 226 | 203 | 203 | 124,000 | 203 |
| 2008-10-07 | 220 | 225 | 218 | 225 | 25,000 | 225 |
| 2008-10-06 | 252 | 253 | 245 | 253 | 52,000 | 253 |
| 2008-10-03 | 260 | 260 | 260 | 260 | 20,000 | 260 |
| 2008-10-02 | 305 | 305 | 280 | 280 | 4,000 | 280 |
| 2008-09-30 | 290 | 290 | 290 | 290 | 50,000 | 290 |
| 2008-09-29 | 330 | 330 | 300 | 300 | 4,000 | 300 |
| 2008-09-26 | 340 | 340 | 320 | 320 | 16,000 | 320 |
| 2008-09-25 | 336 | 336 | 331 | 331 | 3,000 | 331 |
| 2008-09-24 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2008-09-19 | 320 | 330 | 320 | 330 | 2,000 | 330 |
| 2008-09-16 | 308 | 347 | 308 | 330 | 6,000 | 330 |
| 2008-09-10 | 341 | 341 | 341 | 341 | 61,000 | 341 |
| 2008-09-09 | 345 | 345 | 341 | 341 | 5,000 | 341 |
| 2008-09-08 | 339 | 339 | 335 | 335 | 3,000 | 335 |
| 2008-09-05 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2008-09-04 | 345 | 345 | 340 | 340 | 4,000 | 340 |
| 2008-09-03 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-09-02 | 369 | 369 | 369 | 369 | 67,000 | 369 |
| 2008-09-01 | 388 | 388 | 369 | 369 | 3,000 | 369 |
| 2008-08-28 | 384 | 384 | 384 | 384 | 10,000 | 384 |
| 2008-08-27 | 380 | 382 | 375 | 382 | 3,000 | 382 |
| 2008-08-25 | 385 | 385 | 379 | 380 | 5,000 | 380 |
| 2008-08-12 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2008-08-11 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2008-08-08 | 385 | 392 | 385 | 392 | 3,000 | 392 |
| 2008-08-07 | 386 | 390 | 386 | 390 | 10,000 | 390 |
| 2008-08-05 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-08-04 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2008-08-01 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 2008-07-31 | 396 | 400 | 380 | 385 | 29,000 | 385 |
| 2008-07-30 | 391 | 398 | 391 | 398 | 3,000 | 398 |
| 2008-07-29 | 393 | 398 | 388 | 388 | 5,000 | 388 |
| 2008-07-28 | 391 | 393 | 390 | 393 | 19,000 | 393 |
| 2008-07-25 | 381 | 388 | 381 | 386 | 5,000 | 386 |
| 2008-07-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-07-23 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2008-07-22 | 375 | 375 | 375 | 375 | 27,000 | 375 |
| 2008-07-18 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2008-07-15 | 390 | 393 | 390 | 393 | 2,000 | 393 |
| 2008-07-14 | 392 | 393 | 392 | 393 | 2,000 | 393 |
| 2008-07-11 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2008-07-10 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2008-07-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-07-07 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-07-04 | 400 | 400 | 400 | 400 | 18,000 | 400 |
| 2008-07-03 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2008-07-02 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2008-07-01 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2008-06-27 | 400 | 400 | 390 | 390 | 11,000 | 390 |
| 2008-06-26 | 394 | 395 | 393 | 395 | 5,000 | 395 |
| 2008-06-25 | 400 | 400 | 399 | 399 | 2,000 | 399 |
| 2008-06-23 | 378 | 400 | 378 | 400 | 12,000 | 400 |
| 2008-06-20 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2008-06-19 | 390 | 390 | 385 | 388 | 3,000 | 388 |
| 2008-06-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-06-17 | 400 | 400 | 386 | 400 | 21,000 | 400 |
| 2008-06-16 | 389 | 400 | 389 | 400 | 5,000 | 400 |
| 2008-06-13 | 399 | 400 | 394 | 394 | 58,000 | 394 |
| 2008-06-12 | 399 | 400 | 399 | 399 | 38,000 | 399 |
| 2008-06-11 | 400 | 400 | 398 | 399 | 17,000 | 399 |
| 2008-06-10 | 384 | 385 | 384 | 385 | 3,000 | 385 |
| 2008-06-09 | 382 | 385 | 382 | 385 | 2,000 | 385 |
| 2008-06-06 | 396 | 396 | 383 | 388 | 6,000 | 388 |
| 2008-06-05 | 385 | 386 | 380 | 386 | 18,000 | 386 |
| 2008-06-04 | 389 | 395 | 388 | 390 | 11,000 | 390 |
| 2008-06-03 | 390 | 390 | 388 | 388 | 5,000 | 388 |
| 2008-06-02 | 390 | 400 | 390 | 400 | 20,000 | 400 |
| 2008-05-30 | 399 | 399 | 392 | 397 | 6,000 | 397 |
| 2008-05-29 | 390 | 397 | 390 | 397 | 9,000 | 397 |
| 2008-05-28 | 390 | 390 | 390 | 390 | 12,000 | 390 |
| 2008-05-27 | 386 | 388 | 385 | 385 | 8,000 | 385 |
| 2008-05-26 | 382 | 385 | 382 | 385 | 8,000 | 385 |
| 2008-05-23 | 382 | 382 | 382 | 382 | 62,000 | 382 |
| 2008-05-22 | 386 | 386 | 376 | 377 | 5,000 | 377 |
| 2008-05-21 | 385 | 387 | 377 | 387 | 7,000 | 387 |
| 2008-05-20 | 375 | 386 | 374 | 386 | 14,000 | 386 |
| 2008-05-19 | 378 | 378 | 375 | 376 | 14,000 | 376 |
| 2008-05-16 | 376 | 378 | 373 | 378 | 9,000 | 378 |
| 2008-05-15 | 375 | 381 | 375 | 381 | 6,000 | 381 |
| 2008-05-14 | 366 | 379 | 366 | 379 | 13,000 | 379 |
| 2008-05-13 | 365 | 365 | 363 | 363 | 3,000 | 363 |
| 2008-05-12 | 380 | 380 | 365 | 365 | 3,000 | 365 |
| 2008-05-09 | 383 | 383 | 380 | 380 | 5,000 | 380 |
| 2008-05-08 | 383 | 388 | 383 | 388 | 2,000 | 388 |
| 2008-05-07 | 390 | 390 | 385 | 390 | 4,000 | 390 |
| 2008-05-02 | 390 | 390 | 375 | 390 | 4,000 | 390 |
| 2008-05-01 | 387 | 390 | 387 | 390 | 8,000 | 390 |
| 2008-04-30 | 385 | 388 | 385 | 388 | 12,000 | 388 |
| 2008-04-28 | 399 | 399 | 385 | 385 | 14,000 | 385 |
| 2008-04-25 | 356 | 380 | 356 | 380 | 38,000 | 380 |
| 2008-04-24 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2008-04-23 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2008-04-21 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2008-04-18 | 336 | 336 | 336 | 336 | 4,000 | 336 |
| 2008-04-17 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2008-04-16 | 343 | 343 | 341 | 341 | 3,000 | 341 |
| 2008-04-15 | 335 | 341 | 335 | 341 | 5,000 | 341 |
| 2008-04-14 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-04-11 | 335 | 340 | 335 | 340 | 17,000 | 340 |
| 2008-04-10 | 338 | 338 | 330 | 335 | 3,000 | 335 |
| 2008-04-09 | 330 | 340 | 330 | 340 | 6,000 | 340 |
| 2008-04-08 | 325 | 334 | 325 | 334 | 3,000 | 334 |
| 2008-04-07 | 328 | 330 | 328 | 330 | 131,000 | 330 |
| 2008-04-04 | 329 | 330 | 322 | 328 | 7,000 | 328 |
| 2008-04-03 | 320 | 329 | 320 | 329 | 5,000 | 329 |
| 2008-04-02 | 320 | 330 | 320 | 320 | 3,000 | 320 |
| 2008-04-01 | 318 | 320 | 318 | 320 | 36,000 | 320 |
| 2008-03-31 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2008-03-28 | 324 | 325 | 320 | 320 | 12,000 | 320 |
| 2008-03-27 | 323 | 328 | 323 | 328 | 2,000 | 328 |
| 2008-03-26 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 2008-03-25 | 324 | 329 | 324 | 329 | 3,000 | 329 |
| 2008-03-24 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2008-03-21 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2008-03-19 | 325 | 329 | 325 | 329 | 4,000 | 329 |
| 2008-03-18 | 335 | 340 | 335 | 340 | 12,000 | 340 |
| 2008-03-17 | 318 | 318 | 310 | 310 | 15,000 | 310 |
| 2008-03-14 | 320 | 324 | 317 | 317 | 15,000 | 317 |
| 2008-03-13 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2008-03-12 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2008-03-11 | 335 | 335 | 335 | 335 | 10,000 | 335 |
| 2008-03-10 | 335 | 335 | 335 | 335 | 11,000 | 335 |
| 2008-03-07 | 335 | 335 | 335 | 335 | 8,000 | 335 |
| 2008-03-06 | 335 | 337 | 335 | 336 | 7,000 | 336 |
| 2008-03-05 | 337 | 337 | 335 | 335 | 5,000 | 335 |
| 2008-03-04 | 337 | 342 | 337 | 342 | 2,000 | 342 |
| 2008-03-03 | 336 | 340 | 336 | 340 | 3,000 | 340 |
| 2008-02-29 | 337 | 337 | 335 | 335 | 4,000 | 335 |
| 2008-02-28 | 340 | 342 | 340 | 342 | 18,000 | 342 |
| 2008-02-27 | 341 | 346 | 341 | 345 | 14,000 | 345 |
| 2008-02-26 | 340 | 342 | 340 | 342 | 5,000 | 342 |
| 2008-02-25 | 340 | 345 | 340 | 340 | 12,000 | 340 |
| 2008-02-22 | 340 | 345 | 336 | 340 | 15,000 | 340 |
| 2008-02-21 | 345 | 345 | 340 | 340 | 3,000 | 340 |
| 2008-02-20 | 340 | 345 | 340 | 345 | 2,000 | 345 |
| 2008-02-19 | 338 | 340 | 338 | 340 | 4,000 | 340 |
| 2008-02-18 | 340 | 343 | 338 | 338 | 3,000 | 338 |
| 2008-02-15 | 343 | 346 | 336 | 340 | 10,000 | 340 |
| 2008-02-14 | 344 | 344 | 343 | 343 | 3,000 | 343 |
| 2008-02-13 | 341 | 344 | 341 | 343 | 7,000 | 343 |
| 2008-02-12 | 345 | 346 | 340 | 340 | 5,000 | 340 |
| 2008-02-08 | 346 | 346 | 345 | 345 | 9,000 | 345 |
| 2008-02-07 | 345 | 350 | 345 | 348 | 5,000 | 348 |
| 2008-02-06 | 345 | 345 | 344 | 344 | 8,000 | 344 |
| 2008-02-05 | 347 | 348 | 347 | 348 | 7,000 | 348 |
| 2008-02-04 | 352 | 355 | 345 | 355 | 16,000 | 355 |
| 2008-02-01 | 355 | 357 | 354 | 357 | 9,000 | 357 |
| 2008-01-31 | 345 | 350 | 344 | 350 | 21,000 | 350 |
| 2008-01-30 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2008-01-29 | 345 | 346 | 345 | 345 | 9,000 | 345 |
| 2008-01-28 | 350 | 350 | 349 | 349 | 18,000 | 349 |
| 2008-01-25 | 345 | 347 | 345 | 346 | 8,000 | 346 |
| 2008-01-24 | 340 | 345 | 340 | 345 | 16,000 | 345 |
| 2008-01-23 | 345 | 345 | 335 | 335 | 9,000 | 335 |
| 2008-01-22 | 345 | 345 | 335 | 335 | 21,000 | 335 |
| 2008-01-21 | 340 | 353 | 340 | 353 | 6,000 | 353 |
| 2008-01-18 | 340 | 347 | 339 | 347 | 13,000 | 347 |
| 2008-01-17 | 355 | 355 | 350 | 355 | 71,000 | 355 |
| 2008-01-16 | 354 | 354 | 340 | 340 | 75,000 | 340 |
| 2008-01-15 | 355 | 355 | 350 | 355 | 16,000 | 355 |
| 2008-01-11 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2008-01-10 | 344 | 349 | 341 | 345 | 15,000 | 345 |
| 2008-01-09 | 355 | 355 | 347 | 347 | 31,000 | 347 |
| 2008-01-08 | 355 | 355 | 354 | 354 | 10,000 | 354 |
| 2008-01-07 | 356 | 356 | 355 | 355 | 7,000 | 355 |
| 2008-01-04 | 355 | 355 | 355 | 355 | 4,000 | 355 |
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
