8157 都築電気(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 658 | 665 | 658 | 660 | 14,000 | 660 |
| 1992-12-29 | 647 | 658 | 647 | 658 | 13,000 | 658 |
| 1992-12-28 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 1992-12-25 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1992-12-24 | 631 | 641 | 631 | 641 | 14,000 | 641 |
| 1992-12-22 | 630 | 630 | 625 | 630 | 9,000 | 630 |
| 1992-12-21 | 635 | 635 | 630 | 635 | 24,000 | 635 |
| 1992-12-18 | 632 | 633 | 630 | 633 | 5,000 | 633 |
| 1992-12-17 | 630 | 640 | 630 | 633 | 12,000 | 633 |
| 1992-12-16 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1992-12-15 | 640 | 640 | 630 | 630 | 14,000 | 630 |
| 1992-12-14 | 640 | 640 | 630 | 640 | 15,000 | 640 |
| 1992-12-11 | 645 | 647 | 640 | 640 | 22,000 | 640 |
| 1992-12-10 | 601 | 640 | 601 | 640 | 18,000 | 640 |
| 1992-12-09 | 590 | 610 | 589 | 596 | 40,000 | 596 |
| 1992-12-08 | 590 | 590 | 585 | 590 | 16,000 | 590 |
| 1992-12-07 | 590 | 590 | 590 | 590 | 13,000 | 590 |
| 1992-12-04 | 590 | 600 | 590 | 590 | 14,000 | 590 |
| 1992-12-03 | 591 | 600 | 590 | 590 | 22,000 | 590 |
| 1992-12-02 | 599 | 602 | 590 | 590 | 21,000 | 590 |
| 1992-12-01 | 610 | 628 | 600 | 600 | 84,000 | 600 |
| 1992-11-30 | 620 | 620 | 600 | 611 | 67,000 | 611 |
| 1992-11-27 | 600 | 601 | 590 | 600 | 18,000 | 600 |
| 1992-11-26 | 570 | 599 | 570 | 590 | 28,000 | 590 |
| 1992-11-25 | 559 | 559 | 550 | 550 | 14,000 | 550 |
| 1992-11-24 | 559 | 569 | 559 | 569 | 5,000 | 569 |
| 1992-11-20 | 530 | 530 | 530 | 530 | 32,000 | 530 |
| 1992-11-19 | 539 | 545 | 530 | 540 | 27,000 | 540 |
| 1992-11-18 | 530 | 545 | 521 | 545 | 5,000 | 545 |
| 1992-11-17 | 532 | 535 | 530 | 530 | 21,000 | 530 |
| 1992-11-16 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1992-11-13 | 572 | 572 | 551 | 551 | 21,000 | 551 |
| 1992-11-12 | 585 | 585 | 580 | 582 | 8,000 | 582 |
| 1992-11-11 | 610 | 610 | 597 | 597 | 4,000 | 597 |
| 1992-11-10 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1992-11-09 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1992-11-06 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1992-11-05 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1992-11-04 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1992-11-02 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1992-10-30 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1992-10-28 | 650 | 650 | 650 | 650 | 29,000 | 650 |
| 1992-10-27 | 653 | 653 | 653 | 653 | 4,000 | 653 |
| 1992-10-26 | 653 | 653 | 653 | 653 | 7,000 | 653 |
| 1992-10-23 | 652 | 652 | 652 | 652 | 20,000 | 652 |
| 1992-10-22 | 661 | 662 | 661 | 662 | 2,000 | 662 |
| 1992-10-21 | 653 | 662 | 652 | 652 | 34,000 | 652 |
| 1992-10-20 | 680 | 680 | 652 | 652 | 6,000 | 652 |
| 1992-10-16 | 720 | 735 | 700 | 700 | 19,000 | 700 |
| 1992-10-09 | 716 | 716 | 708 | 708 | 6,000 | 708 |
| 1992-10-08 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1992-10-07 | 729 | 729 | 711 | 711 | 7,000 | 711 |
| 1992-10-06 | 740 | 740 | 729 | 729 | 10,000 | 729 |
| 1992-10-05 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1992-10-01 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1992-09-30 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1992-09-29 | 780 | 790 | 780 | 790 | 7,000 | 790 |
| 1992-09-28 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1992-09-25 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1992-09-24 | 790 | 790 | 790 | 790 | 6,000 | 790 |
| 1992-09-22 | 760 | 761 | 760 | 760 | 11,000 | 760 |
| 1992-09-21 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1992-09-14 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1992-09-10 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1992-09-09 | 795 | 795 | 787 | 787 | 23,000 | 787 |
| 1992-09-08 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 1992-09-07 | 820 | 820 | 811 | 811 | 4,000 | 811 |
| 1992-09-04 | 809 | 820 | 809 | 820 | 7,000 | 820 |
| 1992-09-03 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 1992-09-02 | 839 | 839 | 839 | 839 | 2,000 | 839 |
| 1992-09-01 | 862 | 862 | 843 | 852 | 19,000 | 852 |
| 1992-08-28 | 766 | 772 | 766 | 772 | 5,000 | 772 |
| 1992-08-27 | 750 | 760 | 750 | 760 | 22,000 | 760 |
| 1992-08-26 | 760 | 760 | 760 | 760 | 11,000 | 760 |
| 1992-08-25 | 760 | 760 | 760 | 760 | 16,000 | 760 |
| 1992-08-21 | 640 | 660 | 640 | 660 | 3,000 | 660 |
| 1992-08-18 | 640 | 650 | 640 | 640 | 20,000 | 640 |
| 1992-08-17 | 680 | 680 | 660 | 660 | 4,000 | 660 |
| 1992-08-14 | 681 | 681 | 680 | 680 | 9,000 | 680 |
| 1992-08-11 | 760 | 760 | 760 | 760 | 7,000 | 760 |
| 1992-08-10 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1992-08-07 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1992-08-06 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1992-08-05 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1992-08-04 | 830 | 840 | 830 | 840 | 3,000 | 840 |
| 1992-08-03 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 1992-07-31 | 840 | 841 | 840 | 840 | 4,000 | 840 |
| 1992-07-30 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1992-07-28 | 880 | 880 | 880 | 880 | 9,000 | 880 |
| 1992-07-27 | 850 | 860 | 850 | 860 | 12,000 | 860 |
| 1992-07-24 | 860 | 860 | 841 | 841 | 3,000 | 841 |
| 1992-07-23 | 870 | 880 | 870 | 880 | 5,000 | 880 |
| 1992-07-22 | 869 | 869 | 850 | 850 | 6,000 | 850 |
| 1992-07-20 | 880 | 880 | 880 | 880 | 6,000 | 880 |
| 1992-07-15 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1992-07-14 | 925 | 925 | 919 | 920 | 6,000 | 920 |
| 1992-07-13 | 924 | 924 | 920 | 920 | 6,000 | 920 |
| 1992-07-10 | 925 | 925 | 920 | 920 | 23,000 | 920 |
| 1992-07-09 | 925 | 925 | 920 | 920 | 10,000 | 920 |
| 1992-07-08 | 905 | 906 | 905 | 905 | 13,000 | 905 |
| 1992-07-07 | 940 | 940 | 939 | 939 | 18,000 | 939 |
| 1992-07-06 | 940 | 940 | 930 | 930 | 17,000 | 930 |
| 1992-07-03 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 1992-07-02 | 920 | 920 | 920 | 920 | 5,000 | 920 |
| 1992-07-01 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1992-06-30 | 882 | 882 | 880 | 880 | 2,000 | 880 |
| 1992-06-29 | 892 | 892 | 892 | 892 | 11,000 | 892 |
| 1992-06-26 | 861 | 862 | 861 | 862 | 2,000 | 862 |
| 1992-06-25 | 870 | 870 | 861 | 861 | 11,000 | 861 |
| 1992-06-24 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1992-06-23 | 860 | 861 | 860 | 861 | 5,000 | 861 |
| 1992-06-22 | 870 | 871 | 860 | 860 | 13,000 | 860 |
| 1992-06-19 | 900 | 900 | 860 | 860 | 13,000 | 860 |
| 1992-06-17 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1992-06-16 | 925 | 925 | 925 | 925 | 6,000 | 925 |
| 1992-06-15 | 926 | 926 | 925 | 925 | 2,000 | 925 |
| 1992-06-12 | 925 | 925 | 925 | 925 | 7,000 | 925 |
| 1992-06-11 | 920 | 925 | 910 | 925 | 32,000 | 925 |
| 1992-06-10 | 910 | 911 | 910 | 910 | 5,000 | 910 |
| 1992-06-09 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 1992-06-04 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1992-06-02 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1992-06-01 | 940 | 940 | 940 | 940 | 8,000 | 940 |
| 1992-05-29 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1992-05-28 | 942 | 942 | 942 | 942 | 12,000 | 942 |
| 1992-05-26 | 952 | 952 | 952 | 952 | 1,000 | 952 |
| 1992-05-25 | 970 | 970 | 965 | 965 | 15,000 | 965 |
| 1992-05-22 | 970 | 970 | 970 | 970 | 6,000 | 970 |
| 1992-05-21 | 960 | 970 | 960 | 970 | 18,000 | 970 |
| 1992-05-20 | 961 | 961 | 945 | 960 | 14,000 | 960 |
| 1992-05-19 | 950 | 955 | 950 | 955 | 13,000 | 955 |
| 1992-05-18 | 975 | 975 | 961 | 961 | 8,000 | 961 |
| 1992-05-15 | 985 | 985 | 980 | 980 | 6,000 | 980 |
| 1992-05-14 | 986 | 986 | 985 | 985 | 6,000 | 985 |
| 1992-05-13 | 987 | 988 | 985 | 985 | 6,000 | 985 |
| 1992-05-12 | 975 | 990 | 975 | 990 | 20,000 | 990 |
| 1992-05-11 | 931 | 950 | 931 | 950 | 59,000 | 950 |
| 1992-05-08 | 930 | 930 | 915 | 929 | 26,000 | 929 |
| 1992-05-07 | 928 | 929 | 928 | 928 | 8,000 | 928 |
| 1992-05-06 | 941 | 941 | 938 | 938 | 5,000 | 938 |
| 1992-05-01 | 941 | 947 | 941 | 947 | 4,000 | 947 |
| 1992-04-30 | 950 | 951 | 945 | 951 | 29,000 | 951 |
| 1992-04-28 | 980 | 980 | 979 | 979 | 9,000 | 979 |
| 1992-04-27 | 960 | 970 | 960 | 970 | 7,000 | 970 |
| 1992-04-24 | 955 | 955 | 950 | 950 | 16,000 | 950 |
| 1992-04-23 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 1992-04-22 | 950 | 960 | 950 | 955 | 12,000 | 955 |
| 1992-04-20 | 961 | 961 | 960 | 960 | 5,000 | 960 |
| 1992-04-17 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1992-04-16 | 931 | 931 | 930 | 930 | 7,000 | 930 |
| 1992-04-15 | 921 | 926 | 921 | 926 | 6,000 | 926 |
| 1992-04-14 | 900 | 905 | 900 | 905 | 2,000 | 905 |
| 1992-04-13 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1992-04-10 | 880 | 890 | 880 | 890 | 16,000 | 890 |
| 1992-04-09 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1992-04-07 | 911 | 911 | 880 | 880 | 14,000 | 880 |
| 1992-04-06 | 921 | 921 | 910 | 910 | 12,000 | 910 |
| 1992-04-03 | 950 | 950 | 930 | 930 | 9,000 | 930 |
| 1992-04-01 | 985 | 985 | 980 | 980 | 2,000 | 980 |
| 1992-03-31 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1992-03-30 | 970 | 980 | 970 | 980 | 4,000 | 980 |
| 1992-03-27 | 979 | 980 | 955 | 960 | 8,000 | 960 |
| 1992-03-26 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 1992-03-25 | 980 | 980 | 960 | 960 | 35,000 | 960 |
| 1992-03-24 | 980 | 980 | 975 | 980 | 9,000 | 980 |
| 1992-03-23 | 980 | 980 | 980 | 980 | 50,000 | 980 |
| 1992-03-19 | 988 | 988 | 981 | 981 | 10,000 | 981 |
| 1992-03-18 | 1,010 | 1,010 | 999 | 999 | 7,000 | 999 |
| 1992-03-17 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1992-03-13 | 1,010 | 1,020 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1992-03-12 | 1,010 | 1,010 | 1,000 | 1,010 | 7,000 | 1,010 |
| 1992-03-11 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 1,010 |
| 1992-03-10 | 1,010 | 1,020 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1992-03-09 | 1,020 | 1,020 | 1,000 | 1,000 | 29,000 | 1,000 |
| 1992-03-06 | 1,060 | 1,060 | 1,010 | 1,010 | 14,000 | 1,010 |
| 1992-03-05 | 1,130 | 1,130 | 1,070 | 1,070 | 42,000 | 1,070 |
| 1992-03-04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1992-03-02 | 1,140 | 1,140 | 1,140 | 1,140 | 20,000 | 1,140 |
| 1992-02-28 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 1,240 |
| 1992-02-25 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1992-02-24 | 1,160 | 1,220 | 1,160 | 1,220 | 3,000 | 1,220 |
| 1992-02-21 | 1,180 | 1,180 | 1,130 | 1,130 | 7,000 | 1,130 |
| 1992-02-20 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1992-02-19 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1992-02-18 | 1,170 | 1,170 | 1,160 | 1,160 | 8,000 | 1,160 |
| 1992-02-17 | 1,160 | 1,170 | 1,160 | 1,170 | 7,000 | 1,170 |
| 1992-02-13 | 1,240 | 1,280 | 1,240 | 1,280 | 19,000 | 1,280 |
| 1992-02-12 | 1,260 | 1,260 | 1,200 | 1,240 | 63,000 | 1,240 |
| 1992-02-10 | 1,240 | 1,250 | 1,240 | 1,250 | 25,000 | 1,250 |
| 1992-02-07 | 1,240 | 1,250 | 1,240 | 1,240 | 40,000 | 1,240 |
| 1992-02-06 | 1,230 | 1,260 | 1,230 | 1,230 | 35,000 | 1,230 |
| 1992-02-05 | 1,200 | 1,200 | 1,180 | 1,190 | 61,000 | 1,190 |
| 1992-02-04 | 1,160 | 1,180 | 1,160 | 1,180 | 50,000 | 1,180 |
| 1992-02-03 | 1,160 | 1,190 | 1,160 | 1,160 | 36,000 | 1,160 |
| 1992-01-31 | 1,140 | 1,170 | 1,140 | 1,160 | 25,000 | 1,160 |
| 1992-01-28 | 1,120 | 1,140 | 1,120 | 1,140 | 4,000 | 1,140 |
| 1992-01-27 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 | 1,120 |
| 1992-01-24 | 1,140 | 1,140 | 1,100 | 1,100 | 15,000 | 1,100 |
| 1992-01-23 | 1,120 | 1,120 | 1,100 | 1,100 | 34,000 | 1,100 |
| 1992-01-22 | 1,100 | 1,100 | 1,100 | 1,100 | 42,000 | 1,100 |
| 1992-01-21 | 1,090 | 1,100 | 1,090 | 1,100 | 6,000 | 1,100 |
| 1992-01-20 | 1,140 | 1,140 | 1,100 | 1,100 | 56,000 | 1,100 |
| 1992-01-17 | 1,140 | 1,150 | 1,130 | 1,130 | 16,000 | 1,130 |
| 1992-01-16 | 1,180 | 1,180 | 1,150 | 1,150 | 36,000 | 1,150 |
| 1992-01-14 | 1,200 | 1,200 | 1,180 | 1,180 | 11,000 | 1,180 |
| 1992-01-13 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1992-01-10 | 1,200 | 1,200 | 1,200 | 1,200 | 14,000 | 1,200 |
| 1992-01-09 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1992-01-08 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 | 1,200 |
| 1992-01-07 | 1,210 | 1,210 | 1,200 | 1,200 | 12,000 | 1,200 |
| 1992-01-06 | 1,230 | 1,230 | 1,210 | 1,220 | 30,000 | 1,220 |
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
