8157 都築電気(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 979 | 985 | 971 | 985 | 14,000 | 985 |
| 1995-12-28 | 982 | 990 | 970 | 980 | 23,000 | 980 |
| 1995-12-27 | 965 | 981 | 960 | 981 | 42,000 | 981 |
| 1995-12-26 | 964 | 965 | 950 | 960 | 15,000 | 960 |
| 1995-12-25 | 946 | 950 | 930 | 949 | 28,000 | 949 |
| 1995-12-22 | 962 | 964 | 940 | 940 | 64,000 | 940 |
| 1995-12-21 | 965 | 965 | 960 | 961 | 24,000 | 961 |
| 1995-12-20 | 975 | 985 | 960 | 965 | 63,000 | 965 |
| 1995-12-19 | 988 | 989 | 960 | 969 | 47,000 | 969 |
| 1995-12-18 | 990 | 1,020 | 990 | 992 | 161,000 | 992 |
| 1995-12-15 | 980 | 995 | 955 | 990 | 242,000 | 990 |
| 1995-12-14 | 950 | 970 | 945 | 970 | 87,000 | 970 |
| 1995-12-13 | 911 | 950 | 911 | 950 | 66,000 | 950 |
| 1995-12-12 | 900 | 907 | 890 | 905 | 145,000 | 905 |
| 1995-12-11 | 906 | 929 | 900 | 900 | 22,000 | 900 |
| 1995-12-08 | 910 | 910 | 902 | 904 | 12,000 | 904 |
| 1995-12-07 | 930 | 930 | 901 | 920 | 27,000 | 920 |
| 1995-12-06 | 928 | 938 | 920 | 920 | 46,000 | 920 |
| 1995-12-05 | 940 | 940 | 920 | 938 | 18,000 | 938 |
| 1995-12-04 | 948 | 948 | 930 | 930 | 57,000 | 930 |
| 1995-12-01 | 880 | 928 | 878 | 928 | 86,000 | 928 |
| 1995-11-30 | 880 | 880 | 868 | 868 | 34,000 | 868 |
| 1995-11-29 | 880 | 880 | 865 | 865 | 24,000 | 865 |
| 1995-11-28 | 879 | 879 | 865 | 879 | 9,000 | 879 |
| 1995-11-27 | 900 | 900 | 880 | 880 | 13,000 | 880 |
| 1995-11-24 | 863 | 864 | 860 | 860 | 8,000 | 860 |
| 1995-11-22 | 851 | 860 | 843 | 843 | 27,000 | 843 |
| 1995-11-21 | 860 | 865 | 852 | 860 | 23,000 | 860 |
| 1995-11-20 | 843 | 853 | 836 | 850 | 48,000 | 850 |
| 1995-11-17 | 862 | 865 | 835 | 836 | 71,000 | 836 |
| 1995-11-16 | 882 | 882 | 879 | 879 | 16,000 | 879 |
| 1995-11-15 | 887 | 887 | 881 | 882 | 8,000 | 882 |
| 1995-11-14 | 890 | 890 | 886 | 888 | 8,000 | 888 |
| 1995-11-13 | 899 | 899 | 886 | 899 | 18,000 | 899 |
| 1995-11-10 | 920 | 920 | 899 | 899 | 13,000 | 899 |
| 1995-11-09 | 912 | 912 | 910 | 910 | 4,000 | 910 |
| 1995-11-08 | 923 | 923 | 915 | 915 | 8,000 | 915 |
| 1995-11-07 | 911 | 922 | 911 | 922 | 4,000 | 922 |
| 1995-11-06 | 920 | 920 | 902 | 902 | 25,000 | 902 |
| 1995-11-02 | 943 | 943 | 935 | 940 | 12,000 | 940 |
| 1995-11-01 | 905 | 905 | 895 | 903 | 18,000 | 903 |
| 1995-10-31 | 905 | 905 | 880 | 881 | 19,000 | 881 |
| 1995-10-30 | 900 | 900 | 890 | 900 | 18,000 | 900 |
| 1995-10-27 | 939 | 939 | 910 | 910 | 21,000 | 910 |
| 1995-10-26 | 955 | 959 | 940 | 940 | 27,000 | 940 |
| 1995-10-25 | 952 | 960 | 951 | 959 | 7,000 | 959 |
| 1995-10-24 | 962 | 962 | 952 | 952 | 27,000 | 952 |
| 1995-10-23 | 986 | 988 | 962 | 962 | 55,000 | 962 |
| 1995-10-20 | 986 | 999 | 975 | 985 | 38,000 | 985 |
| 1995-10-19 | 943 | 989 | 943 | 983 | 88,000 | 983 |
| 1995-10-18 | 941 | 945 | 940 | 940 | 12,000 | 940 |
| 1995-10-17 | 955 | 955 | 940 | 940 | 35,000 | 940 |
| 1995-10-16 | 960 | 960 | 950 | 955 | 4,000 | 955 |
| 1995-10-13 | 986 | 986 | 970 | 970 | 12,000 | 970 |
| 1995-10-12 | 970 | 980 | 970 | 980 | 9,000 | 980 |
| 1995-10-11 | 1,020 | 1,020 | 990 | 990 | 23,000 | 990 |
| 1995-10-09 | 1,010 | 1,030 | 1,010 | 1,030 | 29,000 | 1,030 |
| 1995-10-06 | 1,010 | 1,020 | 1,000 | 1,000 | 61,000 | 1,000 |
| 1995-10-05 | 951 | 1,020 | 951 | 1,020 | 43,000 | 1,020 |
| 1995-10-04 | 941 | 980 | 941 | 951 | 16,000 | 951 |
| 1995-10-03 | 970 | 970 | 940 | 940 | 23,000 | 940 |
| 1995-10-02 | 984 | 984 | 970 | 970 | 16,000 | 970 |
| 1995-09-29 | 951 | 979 | 951 | 979 | 11,000 | 979 |
| 1995-09-28 | 990 | 990 | 951 | 951 | 15,000 | 951 |
| 1995-09-27 | 941 | 980 | 941 | 980 | 24,000 | 980 |
| 1995-09-25 | 899 | 900 | 885 | 887 | 20,000 | 887 |
| 1995-09-22 | 925 | 925 | 905 | 905 | 21,000 | 905 |
| 1995-09-21 | 941 | 946 | 941 | 945 | 15,000 | 945 |
| 1995-09-20 | 941 | 950 | 940 | 941 | 11,000 | 941 |
| 1995-09-19 | 950 | 952 | 940 | 940 | 27,000 | 940 |
| 1995-09-18 | 1,020 | 1,020 | 970 | 970 | 23,000 | 970 |
| 1995-09-14 | 981 | 1,000 | 980 | 1,000 | 13,000 | 1,000 |
| 1995-09-13 | 985 | 985 | 959 | 970 | 23,000 | 970 |
| 1995-09-12 | 1,040 | 1,040 | 1,000 | 1,000 | 42,000 | 1,000 |
| 1995-09-11 | 1,040 | 1,050 | 1,040 | 1,040 | 41,000 | 1,040 |
| 1995-09-08 | 1,090 | 1,090 | 1,040 | 1,040 | 66,000 | 1,040 |
| 1995-09-07 | 1,050 | 1,100 | 1,050 | 1,080 | 140,000 | 1,080 |
| 1995-09-06 | 1,010 | 1,080 | 1,000 | 1,050 | 213,000 | 1,050 |
| 1995-09-05 | 1,040 | 1,050 | 1,000 | 1,020 | 99,000 | 1,020 |
| 1995-09-04 | 1,010 | 1,080 | 1,000 | 1,040 | 144,000 | 1,040 |
| 1995-09-01 | 978 | 995 | 960 | 985 | 51,000 | 985 |
| 1995-08-31 | 980 | 990 | 945 | 980 | 43,000 | 980 |
| 1995-08-30 | 1,000 | 1,040 | 975 | 1,000 | 120,000 | 1,000 |
| 1995-08-29 | 911 | 1,000 | 910 | 1,000 | 208,000 | 1,000 |
| 1995-08-28 | 913 | 913 | 865 | 901 | 71,000 | 901 |
| 1995-08-25 | 900 | 930 | 900 | 917 | 190,000 | 917 |
| 1995-08-24 | 820 | 850 | 820 | 850 | 44,000 | 850 |
| 1995-08-23 | 820 | 830 | 800 | 830 | 49,000 | 830 |
| 1995-08-22 | 850 | 850 | 830 | 830 | 49,000 | 830 |
| 1995-08-21 | 850 | 850 | 820 | 850 | 49,000 | 850 |
| 1995-08-18 | 857 | 857 | 850 | 850 | 67,000 | 850 |
| 1995-08-17 | 860 | 865 | 853 | 857 | 79,000 | 857 |
| 1995-08-16 | 858 | 865 | 853 | 856 | 132,000 | 856 |
| 1995-08-15 | 835 | 848 | 835 | 848 | 39,000 | 848 |
| 1995-08-14 | 835 | 848 | 830 | 848 | 23,000 | 848 |
| 1995-08-11 | 850 | 850 | 830 | 835 | 36,000 | 835 |
| 1995-08-10 | 830 | 850 | 830 | 850 | 95,000 | 850 |
| 1995-08-09 | 839 | 839 | 820 | 820 | 49,000 | 820 |
| 1995-08-08 | 820 | 846 | 811 | 846 | 84,000 | 846 |
| 1995-08-07 | 781 | 809 | 781 | 804 | 60,000 | 804 |
| 1995-08-04 | 789 | 790 | 775 | 775 | 17,000 | 775 |
| 1995-08-03 | 757 | 780 | 757 | 780 | 53,000 | 780 |
| 1995-08-02 | 753 | 770 | 753 | 755 | 25,000 | 755 |
| 1995-08-01 | 761 | 761 | 745 | 753 | 22,000 | 753 |
| 1995-07-31 | 760 | 770 | 750 | 760 | 24,000 | 760 |
| 1995-07-28 | 750 | 755 | 731 | 750 | 20,000 | 750 |
| 1995-07-27 | 769 | 769 | 740 | 740 | 17,000 | 740 |
| 1995-07-26 | 741 | 759 | 741 | 759 | 17,000 | 759 |
| 1995-07-25 | 760 | 770 | 740 | 740 | 15,000 | 740 |
| 1995-07-24 | 760 | 760 | 740 | 740 | 6,000 | 740 |
| 1995-07-21 | 760 | 760 | 741 | 741 | 18,000 | 741 |
| 1995-07-20 | 749 | 750 | 749 | 750 | 24,000 | 750 |
| 1995-07-19 | 762 | 770 | 751 | 760 | 19,000 | 760 |
| 1995-07-18 | 800 | 800 | 782 | 782 | 79,000 | 782 |
| 1995-07-17 | 780 | 800 | 770 | 800 | 62,000 | 800 |
| 1995-07-14 | 780 | 800 | 780 | 780 | 44,000 | 780 |
| 1995-07-13 | 800 | 800 | 761 | 765 | 56,000 | 765 |
| 1995-07-12 | 770 | 780 | 760 | 780 | 57,000 | 780 |
| 1995-07-11 | 769 | 769 | 750 | 750 | 24,000 | 750 |
| 1995-07-10 | 770 | 780 | 751 | 751 | 74,000 | 751 |
| 1995-07-07 | 725 | 755 | 725 | 740 | 50,000 | 740 |
| 1995-07-06 | 720 | 720 | 710 | 715 | 22,000 | 715 |
| 1995-07-05 | 671 | 679 | 666 | 671 | 15,000 | 671 |
| 1995-07-04 | 661 | 666 | 661 | 666 | 6,000 | 666 |
| 1995-07-03 | 705 | 705 | 680 | 680 | 4,000 | 680 |
| 1995-06-30 | 705 | 718 | 705 | 710 | 11,000 | 710 |
| 1995-06-29 | 695 | 700 | 681 | 681 | 33,000 | 681 |
| 1995-06-28 | 680 | 690 | 680 | 680 | 14,000 | 680 |
| 1995-06-27 | 721 | 721 | 700 | 710 | 16,000 | 710 |
| 1995-06-26 | 740 | 740 | 720 | 720 | 13,000 | 720 |
| 1995-06-23 | 724 | 725 | 720 | 720 | 17,000 | 720 |
| 1995-06-22 | 685 | 740 | 670 | 725 | 36,000 | 725 |
| 1995-06-21 | 640 | 675 | 640 | 670 | 14,000 | 670 |
| 1995-06-20 | 634 | 641 | 622 | 624 | 14,000 | 624 |
| 1995-06-19 | 641 | 646 | 621 | 631 | 25,000 | 631 |
| 1995-06-16 | 662 | 662 | 640 | 640 | 23,000 | 640 |
| 1995-06-15 | 647 | 657 | 631 | 642 | 15,000 | 642 |
| 1995-06-14 | 621 | 647 | 621 | 647 | 5,000 | 647 |
| 1995-06-13 | 655 | 655 | 620 | 620 | 28,000 | 620 |
| 1995-06-09 | 716 | 716 | 714 | 715 | 5,000 | 715 |
| 1995-06-08 | 715 | 724 | 714 | 714 | 10,000 | 714 |
| 1995-06-07 | 743 | 743 | 704 | 714 | 20,000 | 714 |
| 1995-06-06 | 769 | 770 | 750 | 750 | 28,000 | 750 |
| 1995-06-05 | 762 | 800 | 762 | 770 | 35,000 | 770 |
| 1995-06-02 | 825 | 850 | 780 | 780 | 109,000 | 780 |
| 1995-06-01 | 744 | 829 | 741 | 825 | 212,000 | 825 |
| 1995-05-31 | 739 | 739 | 709 | 730 | 71,000 | 730 |
| 1995-05-30 | 664 | 704 | 664 | 704 | 18,000 | 704 |
| 1995-05-29 | 671 | 680 | 654 | 654 | 112,000 | 654 |
| 1995-05-26 | 630 | 656 | 630 | 656 | 43,000 | 656 |
| 1995-05-25 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1995-05-24 | 630 | 630 | 629 | 629 | 4,000 | 629 |
| 1995-05-23 | 631 | 631 | 630 | 630 | 13,000 | 630 |
| 1995-05-22 | 651 | 651 | 640 | 640 | 6,000 | 640 |
| 1995-05-19 | 650 | 660 | 650 | 650 | 21,000 | 650 |
| 1995-05-18 | 670 | 670 | 660 | 660 | 3,000 | 660 |
| 1995-05-17 | 650 | 650 | 650 | 650 | 10,000 | 650 |
| 1995-05-16 | 665 | 665 | 650 | 650 | 6,000 | 650 |
| 1995-05-12 | 680 | 680 | 675 | 675 | 6,000 | 675 |
| 1995-05-11 | 681 | 681 | 680 | 680 | 10,000 | 680 |
| 1995-05-10 | 686 | 690 | 681 | 681 | 13,000 | 681 |
| 1995-05-09 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 1995-05-08 | 684 | 700 | 684 | 690 | 17,000 | 690 |
| 1995-05-02 | 708 | 708 | 681 | 681 | 7,000 | 681 |
| 1995-05-01 | 700 | 700 | 700 | 700 | 12,000 | 700 |
| 1995-04-28 | 708 | 708 | 680 | 680 | 18,000 | 680 |
| 1995-04-27 | 700 | 700 | 681 | 690 | 23,000 | 690 |
| 1995-04-26 | 695 | 696 | 690 | 690 | 12,000 | 690 |
| 1995-04-25 | 710 | 710 | 690 | 702 | 16,000 | 702 |
| 1995-04-24 | 702 | 710 | 690 | 690 | 48,000 | 690 |
| 1995-04-21 | 721 | 735 | 721 | 727 | 26,000 | 727 |
| 1995-04-20 | 700 | 720 | 695 | 720 | 28,000 | 720 |
| 1995-04-19 | 685 | 700 | 685 | 700 | 8,000 | 700 |
| 1995-04-18 | 699 | 699 | 688 | 688 | 4,000 | 688 |
| 1995-04-17 | 681 | 685 | 680 | 685 | 10,000 | 685 |
| 1995-04-14 | 702 | 705 | 687 | 687 | 24,000 | 687 |
| 1995-04-13 | 720 | 720 | 701 | 702 | 11,000 | 702 |
| 1995-04-12 | 725 | 735 | 720 | 730 | 9,000 | 730 |
| 1995-04-11 | 724 | 749 | 724 | 735 | 22,000 | 735 |
| 1995-04-10 | 686 | 714 | 686 | 714 | 16,000 | 714 |
| 1995-04-07 | 700 | 700 | 687 | 700 | 8,000 | 700 |
| 1995-04-06 | 715 | 715 | 705 | 705 | 17,000 | 705 |
| 1995-04-05 | 710 | 712 | 710 | 712 | 16,000 | 712 |
| 1995-04-04 | 681 | 710 | 679 | 710 | 25,000 | 710 |
| 1995-04-03 | 679 | 680 | 670 | 680 | 11,000 | 680 |
| 1995-03-31 | 725 | 725 | 680 | 680 | 46,000 | 680 |
| 1995-03-30 | 720 | 725 | 701 | 715 | 29,000 | 715 |
| 1995-03-29 | 739 | 740 | 700 | 720 | 75,000 | 720 |
| 1995-03-28 | 639 | 729 | 634 | 729 | 247,000 | 729 |
| 1995-03-27 | 645 | 670 | 635 | 635 | 128,000 | 635 |
| 1995-03-24 | 620 | 655 | 580 | 655 | 108,000 | 655 |
| 1995-03-23 | 673 | 673 | 630 | 630 | 53,000 | 630 |
| 1995-03-22 | 700 | 700 | 675 | 675 | 10,000 | 675 |
| 1995-03-20 | 720 | 720 | 690 | 690 | 31,000 | 690 |
| 1995-03-17 | 760 | 765 | 729 | 730 | 47,000 | 730 |
| 1995-03-16 | 788 | 788 | 760 | 760 | 29,000 | 760 |
| 1995-03-15 | 780 | 800 | 778 | 778 | 97,000 | 778 |
| 1995-03-13 | 890 | 890 | 870 | 870 | 9,000 | 870 |
| 1995-03-10 | 900 | 900 | 892 | 900 | 9,000 | 900 |
| 1995-03-09 | 900 | 900 | 886 | 900 | 20,000 | 900 |
| 1995-03-08 | 920 | 920 | 900 | 900 | 10,000 | 900 |
| 1995-03-07 | 930 | 930 | 930 | 930 | 19,000 | 930 |
| 1995-03-06 | 945 | 950 | 935 | 950 | 9,000 | 950 |
| 1995-03-03 | 960 | 960 | 945 | 945 | 23,000 | 945 |
| 1995-03-02 | 960 | 970 | 950 | 960 | 8,000 | 960 |
| 1995-03-01 | 960 | 960 | 940 | 940 | 11,000 | 940 |
| 1995-02-28 | 950 | 960 | 930 | 950 | 52,000 | 950 |
| 1995-02-27 | 948 | 950 | 948 | 950 | 23,000 | 950 |
| 1995-02-24 | 1,010 | 1,010 | 985 | 985 | 24,000 | 985 |
| 1995-02-23 | 1,010 | 1,010 | 977 | 1,010 | 50,000 | 1,010 |
| 1995-02-22 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 | 1,020 |
| 1995-02-21 | 1,020 | 1,030 | 1,020 | 1,030 | 11,000 | 1,030 |
| 1995-02-20 | 1,020 | 1,020 | 1,010 | 1,020 | 400,000 | 1,020 |
| 1995-02-17 | 1,030 | 1,050 | 1,030 | 1,040 | 9,000 | 1,040 |
| 1995-02-16 | 1,040 | 1,040 | 1,020 | 1,030 | 16,000 | 1,030 |
| 1995-02-15 | 1,070 | 1,100 | 1,060 | 1,060 | 371,000 | 1,060 |
| 1995-02-14 | 1,040 | 1,050 | 1,030 | 1,050 | 376,000 | 1,050 |
| 1995-02-13 | 1,040 | 1,050 | 1,040 | 1,050 | 9,000 | 1,050 |
| 1995-02-10 | 1,010 | 1,040 | 1,010 | 1,030 | 37,000 | 1,030 |
| 1995-02-09 | 1,020 | 1,030 | 1,000 | 1,000 | 32,000 | 1,000 |
| 1995-02-08 | 1,030 | 1,030 | 1,010 | 1,020 | 47,000 | 1,020 |
| 1995-02-07 | 1,040 | 1,050 | 1,040 | 1,050 | 15,000 | 1,050 |
| 1995-02-06 | 1,050 | 1,050 | 1,030 | 1,040 | 24,000 | 1,040 |
| 1995-02-03 | 1,060 | 1,080 | 1,010 | 1,010 | 40,000 | 1,010 |
| 1995-02-02 | 1,050 | 1,060 | 1,050 | 1,050 | 33,000 | 1,050 |
| 1995-02-01 | 1,060 | 1,070 | 1,050 | 1,050 | 24,000 | 1,050 |
| 1995-01-31 | 1,050 | 1,080 | 1,050 | 1,050 | 27,000 | 1,050 |
| 1995-01-30 | 1,090 | 1,100 | 1,060 | 1,090 | 34,000 | 1,090 |
| 1995-01-27 | 1,090 | 1,110 | 1,080 | 1,080 | 50,000 | 1,080 |
| 1995-01-26 | 1,180 | 1,180 | 1,070 | 1,070 | 51,000 | 1,070 |
| 1995-01-25 | 1,100 | 1,170 | 1,100 | 1,150 | 50,000 | 1,150 |
| 1995-01-24 | 1,060 | 1,090 | 1,060 | 1,060 | 22,000 | 1,060 |
| 1995-01-23 | 1,120 | 1,120 | 1,030 | 1,030 | 32,000 | 1,030 |
| 1995-01-20 | 1,100 | 1,150 | 1,080 | 1,120 | 78,000 | 1,120 |
| 1995-01-19 | 1,150 | 1,160 | 1,070 | 1,080 | 46,000 | 1,080 |
| 1995-01-18 | 1,220 | 1,220 | 1,160 | 1,160 | 34,000 | 1,160 |
| 1995-01-17 | 1,250 | 1,250 | 1,230 | 1,230 | 24,000 | 1,230 |
| 1995-01-13 | 1,280 | 1,310 | 1,270 | 1,270 | 112,000 | 1,270 |
| 1995-01-12 | 1,290 | 1,350 | 1,270 | 1,280 | 237,000 | 1,280 |
| 1995-01-11 | 1,210 | 1,300 | 1,210 | 1,300 | 236,000 | 1,300 |
| 1995-01-10 | 1,130 | 1,170 | 1,130 | 1,170 | 84,000 | 1,170 |
| 1995-01-09 | 1,130 | 1,140 | 1,130 | 1,130 | 15,000 | 1,130 |
| 1995-01-06 | 1,110 | 1,130 | 1,110 | 1,130 | 26,000 | 1,130 |
| 1995-01-05 | 1,180 | 1,180 | 1,150 | 1,150 | 27,000 | 1,150 |
| 1995-01-04 | 1,190 | 1,190 | 1,170 | 1,190 | 19,000 | 1,190 |
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