8157 都築電気(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 770 | 770 | 740 | 740 | 3,000 | 740 |
| 1993-12-27 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1993-12-24 | 772 | 772 | 770 | 770 | 8,000 | 770 |
| 1993-12-22 | 782 | 785 | 769 | 770 | 22,000 | 770 |
| 1993-12-20 | 839 | 845 | 830 | 830 | 11,000 | 830 |
| 1993-12-17 | 805 | 839 | 805 | 839 | 21,000 | 839 |
| 1993-12-16 | 775 | 801 | 775 | 785 | 12,000 | 785 |
| 1993-12-14 | 789 | 789 | 771 | 775 | 16,000 | 775 |
| 1993-12-13 | 769 | 790 | 769 | 790 | 11,000 | 790 |
| 1993-12-10 | 741 | 755 | 741 | 755 | 6,000 | 755 |
| 1993-12-09 | 711 | 731 | 711 | 721 | 11,000 | 721 |
| 1993-12-08 | 724 | 730 | 715 | 715 | 18,000 | 715 |
| 1993-12-07 | 722 | 732 | 722 | 725 | 4,000 | 725 |
| 1993-12-06 | 750 | 750 | 735 | 738 | 19,000 | 738 |
| 1993-12-03 | 745 | 750 | 736 | 750 | 25,000 | 750 |
| 1993-12-02 | 731 | 731 | 725 | 725 | 33,000 | 725 |
| 1993-12-01 | 673 | 702 | 673 | 701 | 32,000 | 701 |
| 1993-11-30 | 651 | 676 | 650 | 670 | 14,000 | 670 |
| 1993-11-29 | 659 | 659 | 629 | 630 | 28,000 | 630 |
| 1993-11-26 | 750 | 750 | 679 | 679 | 49,000 | 679 |
| 1993-11-24 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1993-11-22 | 830 | 830 | 820 | 820 | 3,000 | 820 |
| 1993-11-19 | 850 | 850 | 840 | 840 | 6,000 | 840 |
| 1993-11-18 | 860 | 861 | 850 | 850 | 6,000 | 850 |
| 1993-11-17 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1993-11-16 | 890 | 890 | 880 | 880 | 5,000 | 880 |
| 1993-11-15 | 880 | 890 | 880 | 890 | 4,000 | 890 |
| 1993-11-12 | 850 | 870 | 850 | 870 | 6,000 | 870 |
| 1993-11-11 | 828 | 840 | 828 | 840 | 8,000 | 840 |
| 1993-11-10 | 829 | 829 | 829 | 829 | 3,000 | 829 |
| 1993-11-09 | 875 | 875 | 870 | 870 | 2,000 | 870 |
| 1993-11-08 | 888 | 888 | 875 | 875 | 6,000 | 875 |
| 1993-11-05 | 919 | 919 | 875 | 895 | 14,000 | 895 |
| 1993-11-04 | 934 | 934 | 920 | 925 | 8,000 | 925 |
| 1993-11-02 | 921 | 935 | 920 | 934 | 7,000 | 934 |
| 1993-11-01 | 917 | 920 | 916 | 916 | 5,000 | 916 |
| 1993-10-29 | 900 | 910 | 900 | 910 | 9,000 | 910 |
| 1993-10-28 | 900 | 910 | 880 | 900 | 49,000 | 900 |
| 1993-10-22 | 1,040 | 1,040 | 1,010 | 1,010 | 16,000 | 1,010 |
| 1993-10-21 | 1,060 | 1,070 | 1,060 | 1,060 | 6,000 | 1,060 |
| 1993-10-20 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1993-10-19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1993-10-18 | 1,060 | 1,060 | 1,050 | 1,050 | 22,000 | 1,050 |
| 1993-10-15 | 1,070 | 1,090 | 1,050 | 1,050 | 62,000 | 1,050 |
| 1993-10-14 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1993-10-13 | 1,100 | 1,100 | 1,050 | 1,050 | 13,000 | 1,050 |
| 1993-10-12 | 1,120 | 1,120 | 1,090 | 1,090 | 15,000 | 1,090 |
| 1993-10-08 | 1,130 | 1,130 | 1,120 | 1,120 | 15,000 | 1,120 |
| 1993-10-07 | 1,140 | 1,160 | 1,120 | 1,120 | 13,000 | 1,120 |
| 1993-10-06 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1993-10-05 | 1,120 | 1,150 | 1,120 | 1,120 | 6,000 | 1,120 |
| 1993-10-04 | 1,120 | 1,130 | 1,110 | 1,110 | 11,000 | 1,110 |
| 1993-10-01 | 1,120 | 1,130 | 1,110 | 1,110 | 20,000 | 1,110 |
| 1993-09-30 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1993-09-29 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 | 1,180 |
| 1993-09-28 | 1,190 | 1,190 | 1,190 | 1,190 | 11,000 | 1,190 |
| 1993-09-27 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1993-09-24 | 1,160 | 1,160 | 1,110 | 1,110 | 14,000 | 1,110 |
| 1993-09-22 | 1,150 | 1,150 | 1,140 | 1,150 | 26,000 | 1,150 |
| 1993-09-21 | 1,190 | 1,200 | 1,150 | 1,150 | 13,000 | 1,150 |
| 1993-09-20 | 1,170 | 1,190 | 1,170 | 1,180 | 15,000 | 1,180 |
| 1993-09-17 | 1,190 | 1,200 | 1,180 | 1,190 | 17,000 | 1,190 |
| 1993-09-16 | 1,210 | 1,210 | 1,190 | 1,200 | 10,000 | 1,200 |
| 1993-09-14 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1993-09-13 | 1,250 | 1,270 | 1,250 | 1,250 | 16,000 | 1,250 |
| 1993-09-10 | 1,240 | 1,260 | 1,230 | 1,250 | 42,000 | 1,250 |
| 1993-09-09 | 1,240 | 1,240 | 1,200 | 1,220 | 14,000 | 1,220 |
| 1993-09-08 | 1,270 | 1,270 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1993-09-07 | 1,280 | 1,280 | 1,260 | 1,270 | 8,000 | 1,270 |
| 1993-09-06 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 | 1,280 |
| 1993-09-03 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 1,300 |
| 1993-09-02 | 1,300 | 1,320 | 1,280 | 1,320 | 18,000 | 1,320 |
| 1993-09-01 | 1,340 | 1,340 | 1,300 | 1,300 | 9,000 | 1,300 |
| 1993-08-31 | 1,320 | 1,350 | 1,320 | 1,350 | 28,000 | 1,350 |
| 1993-08-30 | 1,300 | 1,340 | 1,300 | 1,340 | 14,000 | 1,340 |
| 1993-08-27 | 1,300 | 1,320 | 1,250 | 1,320 | 35,000 | 1,320 |
| 1993-08-26 | 1,280 | 1,300 | 1,270 | 1,300 | 36,000 | 1,300 |
| 1993-08-25 | 1,270 | 1,300 | 1,270 | 1,300 | 36,000 | 1,300 |
| 1993-08-24 | 1,280 | 1,280 | 1,270 | 1,270 | 11,000 | 1,270 |
| 1993-08-23 | 1,250 | 1,290 | 1,250 | 1,250 | 19,000 | 1,250 |
| 1993-08-20 | 1,280 | 1,280 | 1,250 | 1,250 | 9,000 | 1,250 |
| 1993-08-19 | 1,290 | 1,290 | 1,280 | 1,280 | 18,000 | 1,280 |
| 1993-08-18 | 1,250 | 1,270 | 1,250 | 1,270 | 16,000 | 1,270 |
| 1993-08-17 | 1,250 | 1,270 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1993-08-16 | 1,250 | 1,250 | 1,240 | 1,240 | 10,000 | 1,240 |
| 1993-08-13 | 1,230 | 1,240 | 1,230 | 1,240 | 3,000 | 1,240 |
| 1993-08-12 | 1,230 | 1,240 | 1,230 | 1,240 | 8,000 | 1,240 |
| 1993-08-11 | 1,200 | 1,230 | 1,190 | 1,200 | 49,000 | 1,200 |
| 1993-08-10 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1993-08-09 | 1,200 | 1,210 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1993-08-06 | 1,230 | 1,230 | 1,200 | 1,200 | 9,000 | 1,200 |
| 1993-08-05 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1993-08-04 | 1,230 | 1,230 | 1,200 | 1,200 | 9,000 | 1,200 |
| 1993-08-03 | 1,240 | 1,250 | 1,230 | 1,250 | 11,000 | 1,250 |
| 1993-08-02 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1993-07-30 | 1,240 | 1,240 | 1,170 | 1,170 | 23,000 | 1,170 |
| 1993-07-29 | 1,230 | 1,230 | 1,210 | 1,230 | 21,000 | 1,230 |
| 1993-07-28 | 1,240 | 1,240 | 1,220 | 1,220 | 11,000 | 1,220 |
| 1993-07-27 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 | 1,200 |
| 1993-07-26 | 1,250 | 1,250 | 1,230 | 1,230 | 5,000 | 1,230 |
| 1993-07-23 | 1,210 | 1,210 | 1,210 | 1,210 | 13,000 | 1,210 |
| 1993-07-21 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1993-07-20 | 1,240 | 1,240 | 1,210 | 1,220 | 8,000 | 1,220 |
| 1993-07-19 | 1,250 | 1,250 | 1,210 | 1,250 | 10,000 | 1,250 |
| 1993-07-16 | 1,270 | 1,270 | 1,250 | 1,250 | 17,000 | 1,250 |
| 1993-07-15 | 1,250 | 1,270 | 1,250 | 1,270 | 11,000 | 1,270 |
| 1993-07-14 | 1,250 | 1,250 | 1,250 | 1,250 | 16,000 | 1,250 |
| 1993-07-13 | 1,250 | 1,260 | 1,250 | 1,260 | 5,000 | 1,260 |
| 1993-07-12 | 1,240 | 1,250 | 1,240 | 1,250 | 4,000 | 1,250 |
| 1993-07-09 | 1,230 | 1,240 | 1,230 | 1,230 | 18,000 | 1,230 |
| 1993-07-08 | 1,240 | 1,240 | 1,230 | 1,230 | 7,000 | 1,230 |
| 1993-07-07 | 1,250 | 1,250 | 1,240 | 1,240 | 5,000 | 1,240 |
| 1993-07-06 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1993-07-05 | 1,230 | 1,230 | 1,220 | 1,220 | 6,000 | 1,220 |
| 1993-07-02 | 1,240 | 1,260 | 1,240 | 1,260 | 35,000 | 1,260 |
| 1993-07-01 | 1,240 | 1,250 | 1,230 | 1,240 | 5,000 | 1,240 |
| 1993-06-30 | 1,250 | 1,250 | 1,220 | 1,230 | 6,000 | 1,230 |
| 1993-06-29 | 1,280 | 1,280 | 1,250 | 1,250 | 14,000 | 1,250 |
| 1993-06-28 | 1,330 | 1,330 | 1,280 | 1,280 | 17,000 | 1,280 |
| 1993-06-25 | 1,340 | 1,360 | 1,300 | 1,300 | 21,000 | 1,300 |
| 1993-06-24 | 1,290 | 1,340 | 1,290 | 1,340 | 54,000 | 1,340 |
| 1993-06-23 | 1,250 | 1,290 | 1,240 | 1,290 | 34,000 | 1,290 |
| 1993-06-22 | 1,200 | 1,230 | 1,200 | 1,230 | 24,000 | 1,230 |
| 1993-06-21 | 1,310 | 1,310 | 1,240 | 1,240 | 24,000 | 1,240 |
| 1993-06-18 | 1,270 | 1,340 | 1,250 | 1,330 | 85,000 | 1,330 |
| 1993-06-16 | 1,180 | 1,210 | 1,180 | 1,190 | 55,000 | 1,190 |
| 1993-06-15 | 1,230 | 1,230 | 1,170 | 1,170 | 54,000 | 1,170 |
| 1993-06-14 | 1,290 | 1,290 | 1,250 | 1,250 | 43,000 | 1,250 |
| 1993-06-11 | 1,320 | 1,320 | 1,270 | 1,290 | 84,000 | 1,290 |
| 1993-06-10 | 1,350 | 1,350 | 1,300 | 1,330 | 25,000 | 1,330 |
| 1993-06-08 | 1,390 | 1,400 | 1,350 | 1,370 | 30,000 | 1,370 |
| 1993-06-07 | 1,410 | 1,410 | 1,380 | 1,400 | 33,000 | 1,400 |
| 1993-06-04 | 1,430 | 1,440 | 1,400 | 1,420 | 54,000 | 1,420 |
| 1993-06-03 | 1,380 | 1,420 | 1,370 | 1,420 | 84,000 | 1,420 |
| 1993-06-02 | 1,380 | 1,390 | 1,360 | 1,380 | 47,000 | 1,380 |
| 1993-06-01 | 1,420 | 1,440 | 1,380 | 1,400 | 57,000 | 1,400 |
| 1993-05-31 | 1,480 | 1,490 | 1,410 | 1,410 | 153,000 | 1,410 |
| 1993-05-28 | 1,390 | 1,490 | 1,370 | 1,470 | 283,000 | 1,470 |
| 1993-05-27 | 1,420 | 1,420 | 1,340 | 1,360 | 259,000 | 1,360 |
| 1993-05-26 | 1,300 | 1,430 | 1,300 | 1,410 | 560,000 | 1,410 |
| 1993-05-25 | 1,260 | 1,260 | 1,260 | 1,260 | 159,000 | 1,260 |
| 1993-05-21 | 950 | 960 | 950 | 960 | 11,000 | 960 |
| 1993-05-20 | 945 | 950 | 940 | 950 | 19,000 | 950 |
| 1993-05-19 | 950 | 960 | 950 | 950 | 17,000 | 950 |
| 1993-05-18 | 990 | 990 | 980 | 980 | 15,000 | 980 |
| 1993-05-17 | 980 | 989 | 970 | 989 | 39,000 | 989 |
| 1993-05-14 | 980 | 980 | 980 | 980 | 8,000 | 980 |
| 1993-05-13 | 990 | 1,000 | 980 | 980 | 19,000 | 980 |
| 1993-05-12 | 1,000 | 1,020 | 999 | 1,000 | 74,000 | 1,000 |
| 1993-05-11 | 969 | 999 | 965 | 999 | 32,000 | 999 |
| 1993-05-10 | 956 | 959 | 955 | 959 | 11,000 | 959 |
| 1993-05-07 | 950 | 955 | 950 | 955 | 12,000 | 955 |
| 1993-05-06 | 954 | 959 | 940 | 940 | 37,000 | 940 |
| 1993-04-30 | 910 | 940 | 910 | 940 | 36,000 | 940 |
| 1993-04-28 | 908 | 908 | 900 | 900 | 20,000 | 900 |
| 1993-04-27 | 880 | 900 | 880 | 900 | 6,000 | 900 |
| 1993-04-26 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1993-04-23 | 879 | 879 | 879 | 879 | 9,000 | 879 |
| 1993-04-22 | 860 | 870 | 860 | 860 | 9,000 | 860 |
| 1993-04-21 | 889 | 889 | 861 | 878 | 11,000 | 878 |
| 1993-04-20 | 899 | 900 | 889 | 889 | 8,000 | 889 |
| 1993-04-16 | 930 | 930 | 909 | 920 | 68,000 | 920 |
| 1993-04-15 | 925 | 930 | 920 | 920 | 36,000 | 920 |
| 1993-04-14 | 890 | 910 | 890 | 910 | 60,000 | 910 |
| 1993-04-13 | 880 | 880 | 870 | 880 | 26,000 | 880 |
| 1993-04-12 | 880 | 884 | 870 | 880 | 37,000 | 880 |
| 1993-04-09 | 830 | 860 | 830 | 860 | 67,000 | 860 |
| 1993-04-08 | 810 | 820 | 810 | 820 | 10,000 | 820 |
| 1993-04-07 | 820 | 831 | 815 | 830 | 18,000 | 830 |
| 1993-04-06 | 810 | 811 | 809 | 811 | 21,000 | 811 |
| 1993-04-05 | 800 | 811 | 800 | 811 | 5,000 | 811 |
| 1993-04-02 | 823 | 824 | 810 | 810 | 16,000 | 810 |
| 1993-04-01 | 808 | 808 | 799 | 808 | 4,000 | 808 |
| 1993-03-31 | 820 | 820 | 810 | 812 | 10,000 | 812 |
| 1993-03-30 | 826 | 826 | 820 | 820 | 15,000 | 820 |
| 1993-03-29 | 811 | 827 | 811 | 820 | 23,000 | 820 |
| 1993-03-26 | 800 | 813 | 800 | 810 | 25,000 | 810 |
| 1993-03-25 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1993-03-24 | 780 | 800 | 780 | 800 | 19,000 | 800 |
| 1993-03-23 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1993-03-22 | 780 | 810 | 780 | 800 | 29,000 | 800 |
| 1993-03-19 | 780 | 790 | 780 | 780 | 51,000 | 780 |
| 1993-03-18 | 750 | 770 | 750 | 770 | 23,000 | 770 |
| 1993-03-17 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1993-03-16 | 746 | 746 | 730 | 730 | 13,000 | 730 |
| 1993-03-15 | 765 | 765 | 745 | 745 | 17,000 | 745 |
| 1993-03-12 | 735 | 747 | 735 | 747 | 13,000 | 747 |
| 1993-03-11 | 701 | 735 | 701 | 735 | 22,000 | 735 |
| 1993-03-10 | 696 | 706 | 696 | 700 | 12,000 | 700 |
| 1993-03-09 | 673 | 699 | 673 | 690 | 40,000 | 690 |
| 1993-03-08 | 670 | 671 | 670 | 671 | 4,000 | 671 |
| 1993-03-05 | 670 | 675 | 670 | 675 | 5,000 | 675 |
| 1993-03-04 | 674 | 674 | 669 | 670 | 23,000 | 670 |
| 1993-03-03 | 674 | 679 | 674 | 674 | 12,000 | 674 |
| 1993-03-02 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 1993-03-01 | 689 | 690 | 680 | 680 | 8,000 | 680 |
| 1993-02-26 | 679 | 696 | 679 | 696 | 18,000 | 696 |
| 1993-02-25 | 671 | 676 | 670 | 674 | 13,000 | 674 |
| 1993-02-24 | 660 | 660 | 660 | 660 | 8,000 | 660 |
| 1993-02-23 | 670 | 670 | 665 | 665 | 7,000 | 665 |
| 1993-02-22 | 660 | 670 | 660 | 670 | 2,000 | 670 |
| 1993-02-19 | 665 | 665 | 661 | 661 | 10,000 | 661 |
| 1993-02-17 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1993-02-15 | 685 | 685 | 680 | 685 | 22,000 | 685 |
| 1993-02-12 | 675 | 690 | 675 | 690 | 45,000 | 690 |
| 1993-02-10 | 670 | 670 | 665 | 665 | 7,000 | 665 |
| 1993-02-09 | 670 | 680 | 667 | 680 | 16,000 | 680 |
| 1993-02-08 | 666 | 671 | 666 | 671 | 4,000 | 671 |
| 1993-02-05 | 675 | 675 | 665 | 670 | 9,000 | 670 |
| 1993-02-04 | 680 | 680 | 680 | 680 | 10,000 | 680 |
| 1993-02-03 | 641 | 670 | 641 | 670 | 35,000 | 670 |
| 1993-02-02 | 630 | 639 | 630 | 639 | 29,000 | 639 |
| 1993-02-01 | 625 | 630 | 625 | 630 | 10,000 | 630 |
| 1993-01-29 | 623 | 623 | 620 | 623 | 5,000 | 623 |
| 1993-01-28 | 620 | 624 | 620 | 620 | 23,000 | 620 |
| 1993-01-27 | 615 | 619 | 610 | 619 | 21,000 | 619 |
| 1993-01-26 | 608 | 615 | 608 | 615 | 7,000 | 615 |
| 1993-01-25 | 615 | 615 | 608 | 609 | 9,000 | 609 |
| 1993-01-22 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1993-01-21 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1993-01-20 | 611 | 611 | 610 | 610 | 3,000 | 610 |
| 1993-01-19 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 1993-01-18 | 606 | 607 | 606 | 607 | 4,000 | 607 |
| 1993-01-14 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1993-01-13 | 615 | 615 | 610 | 610 | 4,000 | 610 |
| 1993-01-12 | 620 | 620 | 611 | 611 | 6,000 | 611 |
| 1993-01-11 | 615 | 615 | 615 | 615 | 6,000 | 615 |
| 1993-01-08 | 610 | 610 | 609 | 610 | 3,000 | 610 |
| 1993-01-07 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1993-01-06 | 625 | 630 | 595 | 601 | 15,000 | 601 |
| 1993-01-05 | 650 | 650 | 630 | 630 | 22,000 | 630 |
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