8157 都築電気(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 1997-12-29 | 550 | 551 | 540 | 551 | 18,000 | 551 |
| 1997-12-26 | 500 | 520 | 500 | 510 | 28,000 | 510 |
| 1997-12-24 | 479 | 480 | 460 | 475 | 36,000 | 475 |
| 1997-12-22 | 480 | 485 | 480 | 480 | 43,000 | 480 |
| 1997-12-18 | 660 | 660 | 610 | 620 | 36,000 | 620 |
| 1997-12-17 | 655 | 660 | 650 | 660 | 30,000 | 660 |
| 1997-12-16 | 659 | 660 | 654 | 659 | 40,000 | 659 |
| 1997-12-15 | 659 | 659 | 655 | 659 | 68,000 | 659 |
| 1997-12-12 | 679 | 679 | 669 | 669 | 14,000 | 669 |
| 1997-12-11 | 671 | 671 | 664 | 669 | 41,000 | 669 |
| 1997-12-10 | 681 | 681 | 671 | 671 | 33,000 | 671 |
| 1997-12-09 | 680 | 680 | 675 | 680 | 9,000 | 680 |
| 1997-12-08 | 672 | 672 | 671 | 671 | 55,000 | 671 |
| 1997-12-05 | 690 | 690 | 670 | 670 | 40,000 | 670 |
| 1997-12-04 | 699 | 699 | 670 | 680 | 22,000 | 680 |
| 1997-12-03 | 700 | 700 | 700 | 700 | 12,000 | 700 |
| 1997-12-02 | 730 | 730 | 700 | 700 | 44,000 | 700 |
| 1997-12-01 | 700 | 730 | 700 | 715 | 6,000 | 715 |
| 1997-11-28 | 720 | 720 | 700 | 710 | 28,000 | 710 |
| 1997-11-27 | 752 | 752 | 715 | 715 | 17,000 | 715 |
| 1997-11-26 | 800 | 800 | 751 | 751 | 22,000 | 751 |
| 1997-11-25 | 800 | 800 | 790 | 790 | 23,000 | 790 |
| 1997-11-21 | 791 | 800 | 791 | 800 | 16,000 | 800 |
| 1997-11-20 | 800 | 800 | 786 | 789 | 12,000 | 789 |
| 1997-11-19 | 810 | 810 | 785 | 785 | 19,000 | 785 |
| 1997-11-18 | 799 | 810 | 791 | 810 | 25,000 | 810 |
| 1997-11-17 | 762 | 800 | 762 | 800 | 4,000 | 800 |
| 1997-11-14 | 761 | 775 | 760 | 760 | 7,000 | 760 |
| 1997-11-13 | 770 | 775 | 750 | 768 | 11,000 | 768 |
| 1997-11-12 | 780 | 787 | 780 | 780 | 10,000 | 780 |
| 1997-11-11 | 776 | 780 | 775 | 780 | 10,000 | 780 |
| 1997-11-10 | 786 | 786 | 775 | 775 | 13,000 | 775 |
| 1997-11-07 | 786 | 786 | 786 | 786 | 5,000 | 786 |
| 1997-11-06 | 785 | 795 | 784 | 795 | 14,000 | 795 |
| 1997-11-05 | 800 | 800 | 788 | 795 | 6,000 | 795 |
| 1997-11-04 | 810 | 810 | 805 | 805 | 4,000 | 805 |
| 1997-10-31 | 812 | 812 | 802 | 805 | 4,000 | 805 |
| 1997-10-30 | 812 | 812 | 801 | 801 | 5,000 | 801 |
| 1997-10-29 | 807 | 812 | 807 | 812 | 4,000 | 812 |
| 1997-10-28 | 800 | 800 | 784 | 784 | 15,000 | 784 |
| 1997-10-27 | 850 | 850 | 830 | 830 | 5,000 | 830 |
| 1997-10-24 | 865 | 865 | 851 | 851 | 8,000 | 851 |
| 1997-10-23 | 870 | 875 | 870 | 875 | 6,000 | 875 |
| 1997-10-22 | 830 | 860 | 830 | 860 | 7,000 | 860 |
| 1997-10-21 | 831 | 835 | 830 | 830 | 10,000 | 830 |
| 1997-10-20 | 860 | 860 | 830 | 830 | 6,000 | 830 |
| 1997-10-17 | 820 | 870 | 820 | 860 | 12,000 | 860 |
| 1997-10-16 | 830 | 840 | 830 | 830 | 4,000 | 830 |
| 1997-10-15 | 820 | 830 | 820 | 820 | 4,000 | 820 |
| 1997-10-14 | 820 | 824 | 816 | 820 | 9,000 | 820 |
| 1997-10-13 | 820 | 824 | 810 | 810 | 19,000 | 810 |
| 1997-10-09 | 816 | 821 | 815 | 815 | 7,000 | 815 |
| 1997-10-08 | 811 | 811 | 800 | 805 | 15,000 | 805 |
| 1997-10-07 | 820 | 820 | 810 | 810 | 4,000 | 810 |
| 1997-10-06 | 789 | 789 | 784 | 784 | 4,000 | 784 |
| 1997-10-03 | 770 | 770 | 769 | 769 | 11,000 | 769 |
| 1997-10-02 | 820 | 820 | 780 | 780 | 16,000 | 780 |
| 1997-10-01 | 780 | 781 | 750 | 781 | 30,000 | 781 |
| 1997-09-30 | 810 | 810 | 800 | 800 | 15,000 | 800 |
| 1997-09-29 | 880 | 880 | 840 | 840 | 41,000 | 840 |
| 1997-09-26 | 870 | 870 | 866 | 870 | 19,000 | 870 |
| 1997-09-25 | 899 | 899 | 870 | 870 | 16,000 | 870 |
| 1997-09-24 | 852 | 890 | 852 | 890 | 15,000 | 890 |
| 1997-09-22 | 860 | 860 | 850 | 851 | 9,000 | 851 |
| 1997-09-19 | 860 | 870 | 850 | 870 | 12,000 | 870 |
| 1997-09-18 | 880 | 880 | 870 | 870 | 7,000 | 870 |
| 1997-09-17 | 900 | 900 | 890 | 890 | 14,000 | 890 |
| 1997-09-16 | 890 | 890 | 871 | 890 | 13,000 | 890 |
| 1997-09-12 | 905 | 905 | 870 | 870 | 16,000 | 870 |
| 1997-09-11 | 910 | 910 | 901 | 905 | 8,000 | 905 |
| 1997-09-10 | 941 | 941 | 930 | 930 | 6,000 | 930 |
| 1997-09-09 | 942 | 942 | 941 | 941 | 4,000 | 941 |
| 1997-09-08 | 942 | 942 | 942 | 942 | 2,000 | 942 |
| 1997-09-05 | 950 | 960 | 950 | 960 | 3,000 | 960 |
| 1997-09-04 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1997-09-03 | 951 | 960 | 950 | 960 | 9,000 | 960 |
| 1997-09-02 | 900 | 900 | 880 | 900 | 20,000 | 900 |
| 1997-09-01 | 920 | 920 | 895 | 900 | 13,000 | 900 |
| 1997-08-29 | 960 | 960 | 940 | 950 | 16,000 | 950 |
| 1997-08-28 | 1,000 | 1,000 | 980 | 980 | 15,000 | 980 |
| 1997-08-27 | 1,020 | 1,020 | 1,000 | 1,020 | 12,000 | 1,020 |
| 1997-08-26 | 1,040 | 1,040 | 1,020 | 1,040 | 14,000 | 1,040 |
| 1997-08-25 | 1,040 | 1,050 | 1,040 | 1,040 | 20,000 | 1,040 |
| 1997-08-22 | 1,040 | 1,040 | 1,040 | 1,040 | 11,000 | 1,040 |
| 1997-08-21 | 1,030 | 1,040 | 1,030 | 1,040 | 17,000 | 1,040 |
| 1997-08-20 | 1,070 | 1,080 | 1,000 | 1,000 | 76,000 | 1,000 |
| 1997-08-19 | 1,100 | 1,100 | 1,050 | 1,050 | 25,000 | 1,050 |
| 1997-08-18 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 1,030 |
| 1997-08-15 | 1,120 | 1,160 | 1,100 | 1,110 | 44,000 | 1,110 |
| 1997-08-14 | 1,030 | 1,080 | 1,020 | 1,080 | 25,000 | 1,080 |
| 1997-08-13 | 975 | 980 | 970 | 975 | 19,000 | 975 |
| 1997-08-12 | 960 | 980 | 960 | 970 | 33,000 | 970 |
| 1997-08-11 | 1,010 | 1,010 | 960 | 960 | 19,000 | 960 |
| 1997-08-08 | 1,090 | 1,090 | 1,040 | 1,050 | 18,000 | 1,050 |
| 1997-08-07 | 1,120 | 1,120 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1997-08-06 | 1,090 | 1,110 | 1,090 | 1,110 | 10,000 | 1,110 |
| 1997-08-05 | 1,130 | 1,130 | 1,130 | 1,130 | 15,000 | 1,130 |
| 1997-08-04 | 1,180 | 1,180 | 1,140 | 1,140 | 11,000 | 1,140 |
| 1997-08-01 | 1,200 | 1,200 | 1,170 | 1,180 | 32,000 | 1,180 |
| 1997-07-31 | 1,140 | 1,200 | 1,130 | 1,200 | 61,000 | 1,200 |
| 1997-07-30 | 1,160 | 1,160 | 1,150 | 1,150 | 14,000 | 1,150 |
| 1997-07-29 | 1,150 | 1,170 | 1,150 | 1,160 | 32,000 | 1,160 |
| 1997-07-28 | 1,140 | 1,160 | 1,140 | 1,150 | 21,000 | 1,150 |
| 1997-07-25 | 1,150 | 1,180 | 1,130 | 1,170 | 43,000 | 1,170 |
| 1997-07-24 | 1,160 | 1,180 | 1,150 | 1,150 | 53,000 | 1,150 |
| 1997-07-23 | 1,220 | 1,220 | 1,190 | 1,200 | 37,000 | 1,200 |
| 1997-07-22 | 1,220 | 1,230 | 1,210 | 1,220 | 71,000 | 1,220 |
| 1997-07-18 | 1,220 | 1,240 | 1,220 | 1,230 | 100,000 | 1,230 |
| 1997-07-17 | 1,210 | 1,220 | 1,190 | 1,210 | 25,000 | 1,210 |
| 1997-07-16 | 1,210 | 1,230 | 1,190 | 1,200 | 56,000 | 1,200 |
| 1997-07-15 | 1,240 | 1,250 | 1,210 | 1,210 | 38,000 | 1,210 |
| 1997-07-14 | 1,240 | 1,250 | 1,220 | 1,250 | 37,000 | 1,250 |
| 1997-07-11 | 1,230 | 1,240 | 1,210 | 1,210 | 46,000 | 1,210 |
| 1997-07-10 | 1,180 | 1,230 | 1,180 | 1,210 | 150,000 | 1,210 |
| 1997-07-09 | 1,200 | 1,200 | 1,150 | 1,170 | 36,000 | 1,170 |
| 1997-07-08 | 1,130 | 1,180 | 1,130 | 1,180 | 39,000 | 1,180 |
| 1997-07-07 | 1,180 | 1,180 | 1,120 | 1,120 | 45,000 | 1,120 |
| 1997-07-04 | 1,230 | 1,230 | 1,170 | 1,180 | 56,000 | 1,180 |
| 1997-07-03 | 1,240 | 1,240 | 1,200 | 1,210 | 40,000 | 1,210 |
| 1997-07-02 | 1,230 | 1,230 | 1,200 | 1,230 | 56,000 | 1,230 |
| 1997-07-01 | 1,250 | 1,260 | 1,220 | 1,240 | 104,000 | 1,240 |
| 1997-06-30 | 1,230 | 1,240 | 1,220 | 1,230 | 66,000 | 1,230 |
| 1997-06-27 | 1,220 | 1,250 | 1,200 | 1,250 | 132,000 | 1,250 |
| 1997-06-26 | 1,240 | 1,250 | 1,230 | 1,230 | 115,000 | 1,230 |
| 1997-06-25 | 1,270 | 1,280 | 1,240 | 1,240 | 103,000 | 1,240 |
| 1997-06-24 | 1,280 | 1,290 | 1,250 | 1,270 | 192,000 | 1,270 |
| 1997-06-23 | 1,300 | 1,320 | 1,290 | 1,300 | 502,000 | 1,300 |
| 1997-06-20 | 1,320 | 1,330 | 1,260 | 1,290 | 641,000 | 1,290 |
| 1997-06-19 | 1,250 | 1,300 | 1,240 | 1,300 | 595,000 | 1,300 |
| 1997-06-18 | 1,230 | 1,280 | 1,210 | 1,220 | 743,000 | 1,220 |
| 1997-06-17 | 1,170 | 1,210 | 1,160 | 1,210 | 535,000 | 1,210 |
| 1997-06-16 | 1,010 | 1,010 | 1,010 | 1,010 | 18,000 | 1,010 |
| 1997-06-13 | 1,020 | 1,020 | 1,010 | 1,020 | 4,000 | 1,020 |
| 1997-06-12 | 1,020 | 1,030 | 1,010 | 1,010 | 15,000 | 1,010 |
| 1997-06-11 | 1,020 | 1,020 | 1,010 | 1,010 | 22,000 | 1,010 |
| 1997-06-10 | 1,020 | 1,030 | 1,010 | 1,010 | 7,000 | 1,010 |
| 1997-06-09 | 1,040 | 1,040 | 1,020 | 1,030 | 20,000 | 1,030 |
| 1997-06-06 | 1,020 | 1,030 | 1,010 | 1,030 | 14,000 | 1,030 |
| 1997-06-05 | 1,020 | 1,020 | 1,020 | 1,020 | 44,000 | 1,020 |
| 1997-06-04 | 1,050 | 1,060 | 1,030 | 1,030 | 32,000 | 1,030 |
| 1997-06-03 | 1,070 | 1,080 | 1,060 | 1,060 | 41,000 | 1,060 |
| 1997-06-02 | 1,070 | 1,080 | 1,060 | 1,070 | 60,000 | 1,070 |
| 1997-05-30 | 1,050 | 1,070 | 1,050 | 1,060 | 124,000 | 1,060 |
| 1997-05-29 | 1,060 | 1,070 | 1,030 | 1,040 | 68,000 | 1,040 |
| 1997-05-28 | 1,100 | 1,120 | 1,050 | 1,070 | 280,000 | 1,070 |
| 1997-05-27 | 1,050 | 1,050 | 1,030 | 1,050 | 127,000 | 1,050 |
| 1997-05-26 | 905 | 950 | 900 | 950 | 105,000 | 950 |
| 1997-05-23 | 905 | 906 | 903 | 906 | 60,000 | 906 |
| 1997-05-22 | 915 | 915 | 905 | 905 | 10,000 | 905 |
| 1997-05-21 | 915 | 915 | 915 | 915 | 9,000 | 915 |
| 1997-05-20 | 950 | 950 | 915 | 915 | 3,000 | 915 |
| 1997-05-19 | 946 | 950 | 945 | 950 | 15,000 | 950 |
| 1997-05-16 | 888 | 925 | 888 | 915 | 37,000 | 915 |
| 1997-05-15 | 878 | 883 | 876 | 883 | 27,000 | 883 |
| 1997-05-14 | 881 | 881 | 872 | 875 | 14,000 | 875 |
| 1997-05-13 | 862 | 862 | 860 | 861 | 7,000 | 861 |
| 1997-05-12 | 872 | 872 | 872 | 872 | 5,000 | 872 |
| 1997-05-09 | 850 | 860 | 850 | 852 | 11,000 | 852 |
| 1997-05-08 | 847 | 860 | 847 | 860 | 18,000 | 860 |
| 1997-05-07 | 885 | 885 | 875 | 884 | 25,000 | 884 |
| 1997-05-06 | 880 | 885 | 875 | 885 | 21,000 | 885 |
| 1997-05-02 | 880 | 880 | 879 | 879 | 3,000 | 879 |
| 1997-05-01 | 882 | 882 | 882 | 882 | 2,000 | 882 |
| 1997-04-30 | 842 | 842 | 842 | 842 | 15,000 | 842 |
| 1997-04-28 | 889 | 890 | 889 | 890 | 8,000 | 890 |
| 1997-04-25 | 849 | 849 | 842 | 849 | 8,000 | 849 |
| 1997-04-24 | 849 | 850 | 842 | 849 | 16,000 | 849 |
| 1997-04-23 | 850 | 850 | 849 | 850 | 9,000 | 850 |
| 1997-04-22 | 837 | 848 | 831 | 840 | 20,000 | 840 |
| 1997-04-21 | 812 | 820 | 812 | 820 | 9,000 | 820 |
| 1997-04-18 | 811 | 811 | 811 | 811 | 3,000 | 811 |
| 1997-04-17 | 809 | 810 | 800 | 810 | 17,000 | 810 |
| 1997-04-16 | 828 | 828 | 810 | 810 | 21,000 | 810 |
| 1997-04-15 | 837 | 838 | 830 | 837 | 11,000 | 837 |
| 1997-04-14 | 838 | 838 | 836 | 837 | 24,000 | 837 |
| 1997-04-11 | 838 | 838 | 830 | 838 | 19,000 | 838 |
| 1997-04-10 | 851 | 851 | 848 | 848 | 7,000 | 848 |
| 1997-04-09 | 851 | 851 | 849 | 851 | 43,000 | 851 |
| 1997-04-08 | 851 | 851 | 851 | 851 | 16,000 | 851 |
| 1997-04-07 | 861 | 861 | 851 | 851 | 29,000 | 851 |
| 1997-04-04 | 860 | 860 | 860 | 860 | 26,000 | 860 |
| 1997-04-02 | 851 | 851 | 849 | 851 | 15,000 | 851 |
| 1997-04-01 | 870 | 870 | 851 | 855 | 9,000 | 855 |
| 1997-03-31 | 890 | 890 | 851 | 851 | 17,000 | 851 |
| 1997-03-28 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1997-03-27 | 851 | 852 | 851 | 851 | 7,000 | 851 |
| 1997-03-26 | 851 | 861 | 850 | 850 | 18,000 | 850 |
| 1997-03-25 | 881 | 881 | 881 | 881 | 3,000 | 881 |
| 1997-03-24 | 850 | 851 | 850 | 851 | 2,000 | 851 |
| 1997-03-21 | 841 | 846 | 841 | 846 | 15,000 | 846 |
| 1997-03-19 | 841 | 841 | 841 | 841 | 7,000 | 841 |
| 1997-03-18 | 841 | 841 | 841 | 841 | 13,000 | 841 |
| 1997-03-17 | 841 | 842 | 840 | 840 | 57,000 | 840 |
| 1997-03-14 | 841 | 841 | 839 | 841 | 337,000 | 841 |
| 1997-03-13 | 874 | 874 | 874 | 874 | 54,000 | 874 |
| 1997-03-12 | 850 | 875 | 850 | 874 | 48,000 | 874 |
| 1997-03-11 | 860 | 860 | 841 | 841 | 25,000 | 841 |
| 1997-03-10 | 865 | 868 | 865 | 868 | 5,000 | 868 |
| 1997-03-07 | 850 | 865 | 850 | 865 | 15,000 | 865 |
| 1997-03-06 | 850 | 850 | 850 | 850 | 10,000 | 850 |
| 1997-03-05 | 841 | 845 | 841 | 845 | 8,000 | 845 |
| 1997-03-04 | 830 | 839 | 820 | 839 | 10,000 | 839 |
| 1997-03-03 | 820 | 830 | 820 | 820 | 17,000 | 820 |
| 1997-02-28 | 829 | 830 | 820 | 820 | 13,000 | 820 |
| 1997-02-27 | 819 | 819 | 819 | 819 | 8,000 | 819 |
| 1997-02-26 | 809 | 809 | 809 | 809 | 2,000 | 809 |
| 1997-02-25 | 825 | 825 | 815 | 815 | 3,000 | 815 |
| 1997-02-24 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 1997-02-20 | 825 | 825 | 801 | 805 | 10,000 | 805 |
| 1997-02-19 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1997-02-18 | 806 | 816 | 806 | 806 | 7,000 | 806 |
| 1997-02-17 | 781 | 786 | 780 | 786 | 14,000 | 786 |
| 1997-02-14 | 807 | 807 | 761 | 766 | 59,000 | 766 |
| 1997-02-13 | 810 | 820 | 808 | 808 | 10,000 | 808 |
| 1997-02-12 | 840 | 840 | 830 | 833 | 19,000 | 833 |
| 1997-02-10 | 850 | 850 | 840 | 840 | 3,000 | 840 |
| 1997-02-05 | 870 | 870 | 870 | 870 | 15,000 | 870 |
| 1997-02-04 | 860 | 890 | 860 | 880 | 15,000 | 880 |
| 1997-02-03 | 855 | 860 | 850 | 860 | 9,000 | 860 |
| 1997-01-31 | 842 | 850 | 841 | 850 | 8,000 | 850 |
| 1997-01-30 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1997-01-29 | 840 | 840 | 830 | 834 | 26,000 | 834 |
| 1997-01-28 | 860 | 860 | 835 | 835 | 12,000 | 835 |
| 1997-01-27 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1997-01-24 | 860 | 860 | 860 | 860 | 17,000 | 860 |
| 1997-01-23 | 869 | 870 | 860 | 860 | 15,000 | 860 |
| 1997-01-22 | 860 | 870 | 860 | 870 | 4,000 | 870 |
| 1997-01-21 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-01-17 | 880 | 900 | 880 | 899 | 5,000 | 899 |
| 1997-01-16 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1997-01-14 | 852 | 852 | 850 | 850 | 7,000 | 850 |
| 1997-01-13 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1997-01-10 | 880 | 881 | 850 | 850 | 22,000 | 850 |
| 1997-01-09 | 905 | 905 | 885 | 900 | 21,000 | 900 |
| 1997-01-08 | 910 | 910 | 900 | 900 | 2,000 | 900 |
| 1997-01-07 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-01-06 | 960 | 960 | 960 | 960 | 1,000 | 960 |
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
