8157 都築電気(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2015-12-29 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2015-12-28 | 489 | 489 | 476 | 476 | 6,000 | 476 |
| 2015-12-25 | 478 | 478 | 468 | 468 | 16,000 | 468 |
| 2015-12-24 | 484 | 484 | 480 | 480 | 4,000 | 480 |
| 2015-12-22 | 481 | 484 | 477 | 480 | 10,000 | 480 |
| 2015-12-21 | 495 | 495 | 480 | 483 | 10,000 | 483 |
| 2015-12-18 | 500 | 500 | 495 | 495 | 3,000 | 495 |
| 2015-12-17 | 499 | 499 | 496 | 496 | 2,000 | 496 |
| 2015-12-16 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2015-12-15 | 502 | 508 | 501 | 501 | 3,000 | 501 |
| 2015-12-14 | 496 | 502 | 496 | 502 | 18,000 | 502 |
| 2015-12-11 | 501 | 501 | 501 | 501 | 5,000 | 501 |
| 2015-12-10 | 500 | 502 | 500 | 502 | 14,000 | 502 |
| 2015-12-09 | 500 | 502 | 495 | 495 | 13,000 | 495 |
| 2015-12-08 | 501 | 502 | 500 | 500 | 18,000 | 500 |
| 2015-12-07 | 500 | 501 | 500 | 501 | 10,000 | 501 |
| 2015-12-04 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2015-12-03 | 502 | 502 | 500 | 500 | 2,000 | 500 |
| 2015-12-02 | 508 | 508 | 500 | 500 | 3,000 | 500 |
| 2015-12-01 | 507 | 508 | 507 | 508 | 6,000 | 508 |
| 2015-11-30 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2015-11-27 | 506 | 506 | 505 | 506 | 5,000 | 506 |
| 2015-11-26 | 505 | 505 | 495 | 504 | 11,000 | 504 |
| 2015-11-25 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2015-11-24 | 499 | 504 | 499 | 504 | 3,000 | 504 |
| 2015-11-20 | 497 | 503 | 495 | 503 | 3,000 | 503 |
| 2015-11-18 | 500 | 500 | 492 | 500 | 6,000 | 500 |
| 2015-11-17 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2015-11-16 | 491 | 500 | 490 | 500 | 18,000 | 500 |
| 2015-11-13 | 501 | 501 | 501 | 501 | 5,000 | 501 |
| 2015-11-12 | 497 | 497 | 494 | 494 | 4,000 | 494 |
| 2015-11-11 | 500 | 500 | 496 | 497 | 3,000 | 497 |
| 2015-11-10 | 495 | 495 | 490 | 490 | 2,000 | 490 |
| 2015-11-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2015-11-06 | 495 | 500 | 487 | 492 | 11,000 | 492 |
| 2015-11-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2015-11-04 | 503 | 503 | 500 | 500 | 2,000 | 500 |
| 2015-11-02 | 490 | 503 | 490 | 503 | 5,000 | 503 |
| 2015-10-30 | 482 | 482 | 482 | 482 | 3,000 | 482 |
| 2015-10-29 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2015-10-28 | 490 | 490 | 488 | 490 | 11,000 | 490 |
| 2015-10-27 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2015-10-26 | 470 | 485 | 470 | 475 | 18,000 | 475 |
| 2015-10-23 | 478 | 478 | 470 | 472 | 4,000 | 472 |
| 2015-10-22 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 2015-10-21 | 464 | 475 | 464 | 472 | 4,000 | 472 |
| 2015-10-20 | 471 | 472 | 463 | 472 | 4,000 | 472 |
| 2015-10-19 | 473 | 475 | 467 | 467 | 3,000 | 467 |
| 2015-10-16 | 472 | 477 | 472 | 477 | 6,000 | 477 |
| 2015-10-15 | 470 | 472 | 470 | 472 | 7,000 | 472 |
| 2015-10-14 | 472 | 472 | 471 | 471 | 4,000 | 471 |
| 2015-10-13 | 471 | 471 | 470 | 471 | 3,000 | 471 |
| 2015-10-09 | 468 | 472 | 468 | 472 | 38,000 | 472 |
| 2015-10-08 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2015-10-07 | 462 | 470 | 462 | 470 | 5,000 | 470 |
| 2015-10-05 | 452 | 460 | 452 | 460 | 7,000 | 460 |
| 2015-10-02 | 459 | 460 | 459 | 460 | 3,000 | 460 |
| 2015-10-01 | 456 | 459 | 451 | 451 | 3,000 | 451 |
| 2015-09-30 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2015-09-29 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2015-09-28 | 474 | 474 | 474 | 474 | 3,000 | 474 |
| 2015-09-25 | 455 | 455 | 447 | 447 | 2,000 | 447 |
| 2015-09-24 | 450 | 451 | 445 | 445 | 16,000 | 445 |
| 2015-09-18 | 453 | 455 | 450 | 450 | 4,000 | 450 |
| 2015-09-17 | 448 | 450 | 448 | 450 | 4,000 | 450 |
| 2015-09-16 | 449 | 450 | 449 | 450 | 2,000 | 450 |
| 2015-09-15 | 448 | 448 | 448 | 448 | 3,000 | 448 |
| 2015-09-14 | 454 | 454 | 448 | 454 | 4,000 | 454 |
| 2015-09-11 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2015-09-10 | 452 | 452 | 441 | 447 | 22,000 | 447 |
| 2015-09-09 | 454 | 454 | 452 | 453 | 4,000 | 453 |
| 2015-09-04 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2015-09-03 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2015-09-02 | 465 | 465 | 454 | 454 | 4,000 | 454 |
| 2015-09-01 | 469 | 469 | 469 | 469 | 20,000 | 469 |
| 2015-08-31 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2015-08-28 | 467 | 467 | 467 | 467 | 4,000 | 467 |
| 2015-08-27 | 440 | 451 | 440 | 451 | 8,000 | 451 |
| 2015-08-26 | 435 | 448 | 433 | 448 | 9,000 | 448 |
| 2015-08-25 | 426 | 437 | 415 | 427 | 16,000 | 427 |
| 2015-08-24 | 460 | 464 | 444 | 447 | 12,000 | 447 |
| 2015-08-21 | 481 | 481 | 480 | 480 | 3,000 | 480 |
| 2015-08-20 | 491 | 491 | 486 | 486 | 7,000 | 486 |
| 2015-08-19 | 492 | 492 | 491 | 491 | 3,000 | 491 |
| 2015-08-18 | 496 | 496 | 490 | 493 | 4,000 | 493 |
| 2015-08-17 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2015-08-14 | 484 | 485 | 484 | 484 | 3,000 | 484 |
| 2015-08-13 | 486 | 486 | 482 | 484 | 4,000 | 484 |
| 2015-08-12 | 495 | 495 | 486 | 486 | 7,000 | 486 |
| 2015-08-11 | 495 | 497 | 484 | 497 | 19,000 | 497 |
| 2015-08-10 | 495 | 496 | 495 | 495 | 8,000 | 495 |
| 2015-08-07 | 500 | 505 | 500 | 505 | 8,000 | 505 |
| 2015-08-05 | 510 | 520 | 502 | 507 | 28,000 | 507 |
| 2015-08-04 | 513 | 513 | 513 | 513 | 4,000 | 513 |
| 2015-08-03 | 510 | 518 | 510 | 518 | 7,000 | 518 |
| 2015-07-31 | 512 | 516 | 512 | 516 | 2,000 | 516 |
| 2015-07-30 | 520 | 520 | 519 | 520 | 4,000 | 520 |
| 2015-07-29 | 516 | 517 | 516 | 517 | 3,000 | 517 |
| 2015-07-28 | 518 | 518 | 510 | 510 | 5,000 | 510 |
| 2015-07-27 | 510 | 514 | 510 | 514 | 5,000 | 514 |
| 2015-07-24 | 514 | 514 | 509 | 509 | 5,000 | 509 |
| 2015-07-23 | 507 | 515 | 507 | 515 | 7,000 | 515 |
| 2015-07-22 | 508 | 508 | 508 | 508 | 3,000 | 508 |
| 2015-07-21 | 516 | 518 | 511 | 511 | 6,000 | 511 |
| 2015-07-17 | 515 | 517 | 508 | 516 | 8,000 | 516 |
| 2015-07-16 | 510 | 512 | 510 | 512 | 3,000 | 512 |
| 2015-07-15 | 507 | 509 | 500 | 509 | 7,000 | 509 |
| 2015-07-14 | 495 | 501 | 495 | 500 | 10,000 | 500 |
| 2015-07-13 | 493 | 495 | 492 | 495 | 6,000 | 495 |
| 2015-07-10 | 485 | 493 | 484 | 493 | 9,000 | 493 |
| 2015-07-09 | 481 | 481 | 467 | 480 | 16,000 | 480 |
| 2015-07-08 | 501 | 501 | 493 | 494 | 25,000 | 494 |
| 2015-07-07 | 506 | 510 | 506 | 507 | 10,000 | 507 |
| 2015-07-06 | 519 | 519 | 505 | 505 | 5,000 | 505 |
| 2015-07-03 | 511 | 511 | 510 | 510 | 2,000 | 510 |
| 2015-07-02 | 516 | 518 | 515 | 515 | 9,000 | 515 |
| 2015-07-01 | 508 | 513 | 508 | 513 | 9,000 | 513 |
| 2015-06-30 | 515 | 515 | 508 | 508 | 3,000 | 508 |
| 2015-06-29 | 505 | 512 | 505 | 512 | 7,000 | 512 |
| 2015-06-26 | 530 | 530 | 516 | 516 | 9,000 | 516 |
| 2015-06-25 | 530 | 533 | 518 | 529 | 39,000 | 529 |
| 2015-06-24 | 524 | 524 | 520 | 520 | 6,000 | 520 |
| 2015-06-23 | 523 | 523 | 523 | 523 | 8,000 | 523 |
| 2015-06-22 | 519 | 521 | 519 | 519 | 4,000 | 519 |
| 2015-06-19 | 521 | 521 | 521 | 521 | 3,000 | 521 |
| 2015-06-18 | 530 | 530 | 520 | 520 | 5,000 | 520 |
| 2015-06-17 | 530 | 530 | 530 | 530 | 7,000 | 530 |
| 2015-06-16 | 538 | 538 | 529 | 529 | 5,000 | 529 |
| 2015-06-15 | 530 | 538 | 525 | 538 | 35,000 | 538 |
| 2015-06-12 | 513 | 520 | 513 | 520 | 15,000 | 520 |
| 2015-06-11 | 512 | 512 | 510 | 510 | 3,000 | 510 |
| 2015-06-10 | 512 | 513 | 512 | 512 | 5,000 | 512 |
| 2015-06-09 | 513 | 513 | 512 | 512 | 11,000 | 512 |
| 2015-06-08 | 515 | 515 | 513 | 513 | 6,000 | 513 |
| 2015-06-05 | 513 | 513 | 513 | 513 | 2,000 | 513 |
| 2015-06-04 | 515 | 520 | 512 | 513 | 13,000 | 513 |
| 2015-06-03 | 511 | 515 | 511 | 515 | 2,000 | 515 |
| 2015-06-02 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 2015-05-29 | 509 | 510 | 508 | 508 | 9,000 | 508 |
| 2015-05-28 | 525 | 525 | 519 | 519 | 3,000 | 519 |
| 2015-05-27 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2015-05-26 | 515 | 515 | 509 | 509 | 7,000 | 509 |
| 2015-05-25 | 518 | 520 | 515 | 515 | 6,000 | 515 |
| 2015-05-22 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2015-05-20 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2015-05-19 | 518 | 518 | 511 | 511 | 3,000 | 511 |
| 2015-05-18 | 505 | 519 | 505 | 509 | 4,000 | 509 |
| 2015-05-15 | 510 | 516 | 510 | 510 | 11,000 | 510 |
| 2015-05-14 | 507 | 510 | 507 | 507 | 3,000 | 507 |
| 2015-05-13 | 500 | 506 | 500 | 506 | 10,000 | 506 |
| 2015-05-12 | 500 | 507 | 495 | 497 | 20,000 | 497 |
| 2015-05-11 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2015-05-08 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2015-05-01 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2015-04-30 | 490 | 491 | 490 | 491 | 5,000 | 491 |
| 2015-04-28 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 2015-04-27 | 500 | 501 | 500 | 500 | 4,000 | 500 |
| 2015-04-24 | 494 | 495 | 493 | 493 | 3,000 | 493 |
| 2015-04-23 | 494 | 494 | 491 | 491 | 3,000 | 491 |
| 2015-04-22 | 489 | 489 | 486 | 486 | 5,000 | 486 |
| 2015-04-15 | 497 | 497 | 497 | 497 | 4,000 | 497 |
| 2015-04-14 | 487 | 513 | 487 | 503 | 11,000 | 503 |
| 2015-04-13 | 482 | 486 | 482 | 482 | 7,000 | 482 |
| 2015-04-10 | 481 | 481 | 480 | 480 | 25,000 | 480 |
| 2015-04-09 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 2015-04-07 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2015-04-06 | 480 | 480 | 476 | 476 | 2,000 | 476 |
| 2015-04-03 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2015-04-01 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 2015-03-31 | 479 | 481 | 479 | 481 | 3,000 | 481 |
| 2015-03-30 | 472 | 476 | 472 | 476 | 10,000 | 476 |
| 2015-03-27 | 489 | 489 | 473 | 476 | 8,000 | 476 |
| 2015-03-26 | 484 | 485 | 484 | 485 | 4,000 | 485 |
| 2015-03-25 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2015-03-24 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2015-03-23 | 484 | 484 | 478 | 480 | 7,000 | 480 |
| 2015-03-19 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2015-03-18 | 494 | 494 | 492 | 492 | 3,000 | 492 |
| 2015-03-17 | 491 | 497 | 491 | 497 | 10,000 | 497 |
| 2015-03-16 | 475 | 499 | 475 | 491 | 11,000 | 491 |
| 2015-03-13 | 472 | 475 | 472 | 475 | 3,000 | 475 |
| 2015-03-12 | 466 | 470 | 466 | 466 | 6,000 | 466 |
| 2015-03-11 | 468 | 468 | 468 | 468 | 33,000 | 468 |
| 2015-03-09 | 466 | 466 | 463 | 466 | 6,000 | 466 |
| 2015-03-06 | 466 | 466 | 466 | 466 | 4,000 | 466 |
| 2015-03-05 | 467 | 468 | 467 | 468 | 3,000 | 468 |
| 2015-03-04 | 466 | 468 | 465 | 468 | 3,000 | 468 |
| 2015-03-03 | 470 | 474 | 470 | 474 | 2,000 | 474 |
| 2015-02-27 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2015-02-26 | 469 | 470 | 465 | 470 | 4,000 | 470 |
| 2015-02-25 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2015-02-24 | 465 | 465 | 460 | 460 | 7,000 | 460 |
| 2015-02-23 | 465 | 473 | 465 | 466 | 8,000 | 466 |
| 2015-02-20 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2015-02-19 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2015-02-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2015-02-17 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2015-02-16 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2015-02-13 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2015-02-12 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2015-02-10 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 2015-02-05 | 470 | 480 | 470 | 480 | 12,000 | 480 |
| 2015-02-04 | 461 | 462 | 461 | 462 | 2,000 | 462 |
| 2015-02-03 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2015-01-29 | 470 | 470 | 461 | 461 | 4,000 | 461 |
| 2015-01-28 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2015-01-27 | 453 | 469 | 453 | 469 | 7,000 | 469 |
| 2015-01-26 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2015-01-21 | 455 | 458 | 455 | 458 | 3,000 | 458 |
| 2015-01-20 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2015-01-16 | 463 | 463 | 463 | 463 | 2,000 | 463 |
| 2015-01-15 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2015-01-14 | 468 | 468 | 462 | 462 | 4,000 | 462 |
| 2015-01-09 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2015-01-08 | 454 | 465 | 454 | 465 | 5,000 | 465 |
| 2015-01-06 | 451 | 454 | 451 | 454 | 2,000 | 454 |
| 2015-01-05 | 458 | 458 | 454 | 454 | 2,000 | 454 |
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
