8157 都築電気(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 675 | 675 | 655 | 655 | 6,000 | 655 |
| 1999-12-29 | 660 | 670 | 650 | 670 | 10,000 | 670 |
| 1999-12-28 | 675 | 676 | 650 | 660 | 14,000 | 660 |
| 1999-12-27 | 704 | 704 | 675 | 675 | 16,000 | 675 |
| 1999-12-24 | 685 | 685 | 665 | 665 | 4,000 | 665 |
| 1999-12-22 | 669 | 680 | 650 | 651 | 12,000 | 651 |
| 1999-12-21 | 688 | 689 | 678 | 689 | 7,000 | 689 |
| 1999-12-20 | 698 | 698 | 680 | 690 | 13,000 | 690 |
| 1999-12-17 | 700 | 700 | 658 | 698 | 27,000 | 698 |
| 1999-12-16 | 675 | 675 | 658 | 658 | 11,000 | 658 |
| 1999-12-15 | 650 | 665 | 650 | 665 | 6,000 | 665 |
| 1999-12-14 | 630 | 650 | 630 | 650 | 6,000 | 650 |
| 1999-12-13 | 600 | 630 | 600 | 620 | 8,000 | 620 |
| 1999-12-10 | 630 | 670 | 630 | 650 | 4,000 | 650 |
| 1999-12-09 | 656 | 656 | 630 | 630 | 16,000 | 630 |
| 1999-12-08 | 670 | 680 | 656 | 656 | 4,000 | 656 |
| 1999-12-07 | 656 | 656 | 656 | 656 | 3,000 | 656 |
| 1999-12-06 | 677 | 680 | 655 | 656 | 7,000 | 656 |
| 1999-12-03 | 701 | 701 | 646 | 647 | 37,000 | 647 |
| 1999-12-02 | 651 | 663 | 651 | 651 | 49,000 | 651 |
| 1999-12-01 | 641 | 670 | 641 | 645 | 35,000 | 645 |
| 1999-11-30 | 700 | 700 | 681 | 681 | 8,000 | 681 |
| 1999-11-29 | 701 | 706 | 700 | 700 | 23,000 | 700 |
| 1999-11-26 | 748 | 748 | 745 | 745 | 13,000 | 745 |
| 1999-11-25 | 722 | 730 | 721 | 723 | 13,000 | 723 |
| 1999-11-24 | 726 | 740 | 720 | 720 | 24,000 | 720 |
| 1999-11-22 | 725 | 750 | 725 | 750 | 2,000 | 750 |
| 1999-11-19 | 755 | 755 | 750 | 755 | 9,000 | 755 |
| 1999-11-18 | 801 | 801 | 800 | 800 | 3,000 | 800 |
| 1999-11-17 | 750 | 820 | 750 | 790 | 39,000 | 790 |
| 1999-11-16 | 710 | 750 | 703 | 750 | 12,000 | 750 |
| 1999-11-15 | 730 | 758 | 710 | 710 | 18,000 | 710 |
| 1999-11-12 | 720 | 730 | 720 | 730 | 8,000 | 730 |
| 1999-11-11 | 730 | 750 | 730 | 750 | 7,000 | 750 |
| 1999-11-10 | 771 | 771 | 700 | 700 | 10,000 | 700 |
| 1999-11-09 | 790 | 790 | 760 | 770 | 15,000 | 770 |
| 1999-11-08 | 766 | 766 | 760 | 760 | 20,000 | 760 |
| 1999-11-05 | 760 | 760 | 760 | 760 | 9,000 | 760 |
| 1999-11-04 | 790 | 790 | 760 | 760 | 10,000 | 760 |
| 1999-11-02 | 790 | 790 | 771 | 790 | 7,000 | 790 |
| 1999-11-01 | 791 | 801 | 791 | 800 | 9,000 | 800 |
| 1999-10-29 | 788 | 790 | 775 | 788 | 19,000 | 788 |
| 1999-10-28 | 783 | 785 | 775 | 785 | 30,000 | 785 |
| 1999-10-27 | 771 | 783 | 771 | 783 | 4,000 | 783 |
| 1999-10-26 | 787 | 787 | 771 | 771 | 24,000 | 771 |
| 1999-10-25 | 793 | 793 | 780 | 789 | 20,000 | 789 |
| 1999-10-22 | 753 | 773 | 753 | 763 | 20,000 | 763 |
| 1999-10-21 | 810 | 820 | 788 | 788 | 9,000 | 788 |
| 1999-10-20 | 867 | 867 | 820 | 820 | 64,000 | 820 |
| 1999-10-19 | 750 | 807 | 740 | 807 | 63,000 | 807 |
| 1999-10-18 | 701 | 714 | 671 | 707 | 7,000 | 707 |
| 1999-10-15 | 780 | 780 | 751 | 751 | 12,000 | 751 |
| 1999-10-14 | 789 | 800 | 789 | 800 | 6,000 | 800 |
| 1999-10-13 | 809 | 809 | 799 | 800 | 6,000 | 800 |
| 1999-10-12 | 828 | 828 | 810 | 810 | 20,000 | 810 |
| 1999-10-08 | 836 | 836 | 800 | 818 | 13,000 | 818 |
| 1999-10-07 | 850 | 850 | 840 | 840 | 17,000 | 840 |
| 1999-10-06 | 840 | 840 | 800 | 810 | 12,000 | 810 |
| 1999-10-05 | 840 | 840 | 840 | 840 | 6,000 | 840 |
| 1999-10-04 | 880 | 880 | 870 | 880 | 9,000 | 880 |
| 1999-10-01 | 880 | 880 | 861 | 870 | 37,000 | 870 |
| 1999-09-30 | 828 | 859 | 828 | 850 | 43,000 | 850 |
| 1999-09-29 | 805 | 810 | 805 | 808 | 6,000 | 808 |
| 1999-09-28 | 810 | 810 | 790 | 805 | 12,000 | 805 |
| 1999-09-27 | 812 | 812 | 762 | 770 | 13,000 | 770 |
| 1999-09-24 | 780 | 780 | 741 | 742 | 21,000 | 742 |
| 1999-09-22 | 850 | 850 | 792 | 810 | 19,000 | 810 |
| 1999-09-21 | 895 | 895 | 850 | 851 | 30,000 | 851 |
| 1999-09-20 | 899 | 900 | 870 | 880 | 24,000 | 880 |
| 1999-09-17 | 900 | 900 | 810 | 810 | 87,000 | 810 |
| 1999-09-16 | 900 | 900 | 850 | 870 | 35,000 | 870 |
| 1999-09-14 | 850 | 905 | 850 | 890 | 84,000 | 890 |
| 1999-09-13 | 961 | 969 | 885 | 900 | 85,000 | 900 |
| 1999-09-10 | 856 | 950 | 856 | 945 | 125,000 | 945 |
| 1999-09-09 | 827 | 857 | 827 | 855 | 153,000 | 855 |
| 1999-09-08 | 750 | 828 | 750 | 828 | 133,000 | 828 |
| 1999-09-07 | 740 | 749 | 740 | 744 | 48,000 | 744 |
| 1999-09-06 | 730 | 744 | 722 | 730 | 38,000 | 730 |
| 1999-09-03 | 700 | 710 | 700 | 710 | 17,000 | 710 |
| 1999-09-02 | 720 | 720 | 680 | 690 | 10,000 | 690 |
| 1999-09-01 | 710 | 720 | 700 | 710 | 24,000 | 710 |
| 1999-08-31 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1999-08-30 | 721 | 722 | 715 | 720 | 15,000 | 720 |
| 1999-08-27 | 710 | 751 | 710 | 741 | 98,000 | 741 |
| 1999-08-26 | 700 | 710 | 690 | 690 | 18,000 | 690 |
| 1999-08-25 | 689 | 695 | 689 | 689 | 18,000 | 689 |
| 1999-08-24 | 653 | 665 | 652 | 665 | 12,000 | 665 |
| 1999-08-23 | 650 | 650 | 650 | 650 | 13,000 | 650 |
| 1999-08-20 | 642 | 642 | 641 | 641 | 3,000 | 641 |
| 1999-08-19 | 641 | 642 | 641 | 642 | 2,000 | 642 |
| 1999-08-18 | 678 | 678 | 640 | 640 | 5,000 | 640 |
| 1999-08-17 | 638 | 638 | 638 | 638 | 2,000 | 638 |
| 1999-08-16 | 627 | 627 | 627 | 627 | 2,000 | 627 |
| 1999-08-13 | 620 | 621 | 610 | 621 | 8,000 | 621 |
| 1999-08-12 | 635 | 635 | 620 | 620 | 7,000 | 620 |
| 1999-08-11 | 645 | 645 | 635 | 635 | 4,000 | 635 |
| 1999-08-10 | 645 | 650 | 645 | 645 | 20,000 | 645 |
| 1999-08-06 | 640 | 640 | 639 | 640 | 25,000 | 640 |
| 1999-08-05 | 649 | 650 | 641 | 641 | 10,000 | 641 |
| 1999-08-04 | 651 | 651 | 650 | 650 | 3,000 | 650 |
| 1999-08-03 | 668 | 668 | 643 | 643 | 6,000 | 643 |
| 1999-08-02 | 680 | 680 | 640 | 640 | 13,000 | 640 |
| 1999-07-30 | 685 | 685 | 656 | 656 | 11,000 | 656 |
| 1999-07-29 | 685 | 685 | 670 | 685 | 6,000 | 685 |
| 1999-07-28 | 695 | 695 | 695 | 695 | 6,000 | 695 |
| 1999-07-27 | 652 | 661 | 652 | 655 | 4,000 | 655 |
| 1999-07-26 | 714 | 714 | 652 | 652 | 7,000 | 652 |
| 1999-07-22 | 685 | 685 | 684 | 684 | 6,000 | 684 |
| 1999-07-21 | 685 | 685 | 685 | 685 | 7,000 | 685 |
| 1999-07-19 | 692 | 695 | 680 | 680 | 23,000 | 680 |
| 1999-07-16 | 701 | 701 | 690 | 691 | 28,000 | 691 |
| 1999-07-15 | 720 | 720 | 700 | 700 | 14,000 | 700 |
| 1999-07-14 | 715 | 720 | 714 | 720 | 11,000 | 720 |
| 1999-07-13 | 716 | 725 | 710 | 715 | 29,000 | 715 |
| 1999-07-12 | 710 | 715 | 710 | 715 | 7,000 | 715 |
| 1999-07-09 | 732 | 735 | 729 | 729 | 13,000 | 729 |
| 1999-07-08 | 749 | 749 | 729 | 729 | 19,000 | 729 |
| 1999-07-07 | 719 | 730 | 715 | 730 | 28,000 | 730 |
| 1999-07-06 | 735 | 735 | 720 | 720 | 27,000 | 720 |
| 1999-07-05 | 751 | 759 | 735 | 735 | 20,000 | 735 |
| 1999-07-02 | 720 | 740 | 720 | 735 | 45,000 | 735 |
| 1999-07-01 | 710 | 715 | 700 | 700 | 21,000 | 700 |
| 1999-06-30 | 706 | 712 | 705 | 711 | 17,000 | 711 |
| 1999-06-29 | 705 | 706 | 700 | 705 | 20,000 | 705 |
| 1999-06-28 | 720 | 720 | 691 | 700 | 12,000 | 700 |
| 1999-06-25 | 730 | 730 | 720 | 720 | 9,000 | 720 |
| 1999-06-24 | 705 | 710 | 685 | 685 | 20,000 | 685 |
| 1999-06-23 | 735 | 735 | 720 | 720 | 37,000 | 720 |
| 1999-06-22 | 737 | 748 | 730 | 740 | 67,000 | 740 |
| 1999-06-21 | 652 | 692 | 652 | 676 | 40,000 | 676 |
| 1999-06-18 | 643 | 650 | 643 | 650 | 26,000 | 650 |
| 1999-06-17 | 650 | 650 | 643 | 643 | 20,000 | 643 |
| 1999-06-16 | 650 | 650 | 641 | 641 | 6,000 | 641 |
| 1999-06-15 | 645 | 645 | 640 | 640 | 10,000 | 640 |
| 1999-06-14 | 618 | 640 | 618 | 640 | 6,000 | 640 |
| 1999-06-11 | 650 | 650 | 640 | 643 | 8,000 | 643 |
| 1999-06-10 | 630 | 640 | 630 | 640 | 12,000 | 640 |
| 1999-06-09 | 636 | 636 | 620 | 630 | 5,000 | 630 |
| 1999-06-08 | 607 | 610 | 606 | 606 | 28,000 | 606 |
| 1999-06-07 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 1999-06-04 | 565 | 592 | 565 | 582 | 10,000 | 582 |
| 1999-06-03 | 575 | 575 | 572 | 572 | 5,000 | 572 |
| 1999-06-02 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1999-06-01 | 598 | 599 | 590 | 595 | 17,000 | 595 |
| 1999-05-31 | 550 | 588 | 550 | 588 | 25,000 | 588 |
| 1999-05-28 | 560 | 560 | 530 | 550 | 36,000 | 550 |
| 1999-05-27 | 532 | 532 | 531 | 532 | 10,000 | 532 |
| 1999-05-26 | 545 | 545 | 530 | 530 | 5,000 | 530 |
| 1999-05-25 | 560 | 560 | 550 | 550 | 8,000 | 550 |
| 1999-05-24 | 559 | 560 | 550 | 560 | 7,000 | 560 |
| 1999-05-21 | 568 | 568 | 560 | 560 | 9,000 | 560 |
| 1999-05-20 | 570 | 578 | 570 | 570 | 5,000 | 570 |
| 1999-05-19 | 587 | 587 | 570 | 570 | 19,000 | 570 |
| 1999-05-18 | 570 | 580 | 552 | 555 | 34,000 | 555 |
| 1999-05-17 | 660 | 670 | 650 | 650 | 22,000 | 650 |
| 1999-05-14 | 662 | 662 | 660 | 660 | 4,000 | 660 |
| 1999-05-13 | 665 | 670 | 660 | 665 | 7,000 | 665 |
| 1999-05-12 | 665 | 665 | 655 | 655 | 8,000 | 655 |
| 1999-05-11 | 665 | 665 | 665 | 665 | 8,000 | 665 |
| 1999-05-10 | 680 | 681 | 670 | 675 | 24,000 | 675 |
| 1999-05-07 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 1999-05-06 | 675 | 700 | 675 | 680 | 29,000 | 680 |
| 1999-04-30 | 672 | 674 | 672 | 674 | 15,000 | 674 |
| 1999-04-28 | 679 | 679 | 674 | 674 | 16,000 | 674 |
| 1999-04-27 | 679 | 679 | 671 | 671 | 6,000 | 671 |
| 1999-04-26 | 686 | 686 | 672 | 680 | 12,000 | 680 |
| 1999-04-23 | 688 | 688 | 675 | 686 | 9,000 | 686 |
| 1999-04-22 | 650 | 669 | 650 | 669 | 13,000 | 669 |
| 1999-04-21 | 651 | 652 | 650 | 650 | 12,000 | 650 |
| 1999-04-20 | 670 | 680 | 661 | 680 | 18,000 | 680 |
| 1999-04-19 | 728 | 728 | 728 | 728 | 2,000 | 728 |
| 1999-04-16 | 751 | 751 | 730 | 730 | 23,000 | 730 |
| 1999-04-15 | 730 | 750 | 730 | 750 | 49,000 | 750 |
| 1999-04-14 | 740 | 745 | 730 | 730 | 41,000 | 730 |
| 1999-04-13 | 733 | 747 | 733 | 740 | 45,000 | 740 |
| 1999-04-12 | 730 | 732 | 730 | 732 | 35,000 | 732 |
| 1999-04-09 | 732 | 740 | 730 | 730 | 33,000 | 730 |
| 1999-04-08 | 720 | 735 | 720 | 730 | 18,000 | 730 |
| 1999-04-07 | 725 | 749 | 725 | 725 | 35,000 | 725 |
| 1999-04-06 | 744 | 745 | 680 | 720 | 67,000 | 720 |
| 1999-04-05 | 720 | 759 | 720 | 735 | 73,000 | 735 |
| 1999-04-02 | 654 | 710 | 650 | 700 | 96,000 | 700 |
| 1999-04-01 | 639 | 660 | 630 | 659 | 33,000 | 659 |
| 1999-03-31 | 658 | 670 | 650 | 651 | 42,000 | 651 |
| 1999-03-30 | 627 | 648 | 626 | 648 | 50,000 | 648 |
| 1999-03-29 | 649 | 649 | 620 | 621 | 46,000 | 621 |
| 1999-03-26 | 629 | 660 | 620 | 660 | 87,000 | 660 |
| 1999-03-25 | 541 | 599 | 541 | 589 | 49,000 | 589 |
| 1999-03-24 | 518 | 520 | 515 | 519 | 15,000 | 519 |
| 1999-03-23 | 497 | 515 | 495 | 514 | 17,000 | 514 |
| 1999-03-19 | 505 | 505 | 490 | 490 | 15,000 | 490 |
| 1999-03-18 | 510 | 520 | 500 | 502 | 20,000 | 502 |
| 1999-03-17 | 510 | 510 | 508 | 508 | 9,000 | 508 |
| 1999-03-16 | 505 | 507 | 505 | 507 | 3,000 | 507 |
| 1999-03-15 | 519 | 519 | 500 | 500 | 8,000 | 500 |
| 1999-03-12 | 520 | 520 | 510 | 510 | 7,000 | 510 |
| 1999-03-11 | 510 | 517 | 510 | 510 | 10,000 | 510 |
| 1999-03-10 | 500 | 501 | 500 | 500 | 14,000 | 500 |
| 1999-03-09 | 490 | 500 | 490 | 500 | 5,000 | 500 |
| 1999-03-08 | 518 | 519 | 499 | 500 | 6,000 | 500 |
| 1999-03-05 | 481 | 519 | 481 | 519 | 22,000 | 519 |
| 1999-03-04 | 525 | 525 | 506 | 510 | 7,000 | 510 |
| 1999-03-03 | 503 | 525 | 503 | 525 | 6,000 | 525 |
| 1999-03-02 | 530 | 533 | 510 | 533 | 15,000 | 533 |
| 1999-03-01 | 520 | 534 | 520 | 530 | 17,000 | 530 |
| 1999-02-26 | 511 | 518 | 495 | 510 | 29,000 | 510 |
| 1999-02-25 | 499 | 499 | 481 | 481 | 10,000 | 481 |
| 1999-02-24 | 477 | 480 | 477 | 480 | 4,000 | 480 |
| 1999-02-23 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1999-02-22 | 495 | 495 | 475 | 475 | 3,000 | 475 |
| 1999-02-19 | 470 | 485 | 470 | 485 | 8,000 | 485 |
| 1999-02-18 | 472 | 472 | 470 | 470 | 7,000 | 470 |
| 1999-02-17 | 472 | 472 | 471 | 472 | 5,000 | 472 |
| 1999-02-16 | 471 | 475 | 470 | 470 | 5,000 | 470 |
| 1999-02-15 | 471 | 471 | 470 | 470 | 2,000 | 470 |
| 1999-02-09 | 470 | 470 | 470 | 470 | 6,000 | 470 |
| 1999-02-08 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1999-02-05 | 475 | 475 | 474 | 474 | 2,000 | 474 |
| 1999-02-04 | 474 | 474 | 474 | 474 | 5,000 | 474 |
| 1999-02-03 | 485 | 485 | 481 | 484 | 7,000 | 484 |
| 1999-02-02 | 495 | 495 | 490 | 490 | 4,000 | 490 |
| 1999-02-01 | 513 | 513 | 495 | 495 | 3,000 | 495 |
| 1999-01-29 | 491 | 491 | 478 | 478 | 12,000 | 478 |
| 1999-01-28 | 510 | 510 | 500 | 500 | 12,000 | 500 |
| 1999-01-27 | 493 | 500 | 491 | 500 | 17,000 | 500 |
| 1999-01-26 | 527 | 527 | 493 | 493 | 7,000 | 493 |
| 1999-01-25 | 490 | 510 | 490 | 510 | 3,000 | 510 |
| 1999-01-22 | 485 | 495 | 485 | 495 | 3,000 | 495 |
| 1999-01-21 | 504 | 510 | 485 | 485 | 25,000 | 485 |
| 1999-01-20 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 1999-01-19 | 485 | 485 | 480 | 480 | 6,000 | 480 |
| 1999-01-18 | 490 | 490 | 480 | 480 | 5,000 | 480 |
| 1999-01-14 | 495 | 495 | 490 | 490 | 3,000 | 490 |
| 1999-01-13 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-01-12 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 1999-01-07 | 510 | 528 | 510 | 527 | 15,000 | 527 |
| 1999-01-06 | 506 | 516 | 506 | 510 | 5,000 | 510 |
| 1999-01-05 | 527 | 527 | 482 | 505 | 6,000 | 505 |
| 1999-01-04 | 530 | 530 | 530 | 530 | 1,000 | 530 |
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