8157 都築電気(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 380 | 385 | 380 | 385 | 6,000 | 385 |
| 2000-12-28 | 381 | 382 | 380 | 382 | 5,000 | 382 |
| 2000-12-27 | 400 | 400 | 380 | 380 | 32,000 | 380 |
| 2000-12-26 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2000-12-25 | 381 | 386 | 380 | 380 | 24,000 | 380 |
| 2000-12-22 | 385 | 390 | 385 | 385 | 6,000 | 385 |
| 2000-12-21 | 390 | 395 | 390 | 390 | 5,000 | 390 |
| 2000-12-20 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2000-12-19 | 414 | 414 | 401 | 401 | 11,000 | 401 |
| 2000-12-18 | 410 | 415 | 410 | 415 | 2,000 | 415 |
| 2000-12-15 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2000-12-14 | 425 | 425 | 422 | 422 | 5,000 | 422 |
| 2000-12-13 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2000-12-12 | 431 | 439 | 431 | 431 | 4,000 | 431 |
| 2000-12-11 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 2000-12-08 | 430 | 430 | 420 | 420 | 3,000 | 420 |
| 2000-12-07 | 440 | 440 | 433 | 433 | 4,000 | 433 |
| 2000-12-06 | 430 | 445 | 430 | 440 | 5,000 | 440 |
| 2000-12-05 | 431 | 435 | 431 | 435 | 3,000 | 435 |
| 2000-12-04 | 460 | 460 | 430 | 430 | 18,000 | 430 |
| 2000-12-01 | 439 | 440 | 430 | 430 | 7,000 | 430 |
| 2000-11-30 | 430 | 445 | 430 | 445 | 5,000 | 445 |
| 2000-11-29 | 430 | 430 | 425 | 425 | 4,000 | 425 |
| 2000-11-28 | 460 | 460 | 460 | 460 | 11,000 | 460 |
| 2000-11-27 | 425 | 428 | 425 | 428 | 3,000 | 428 |
| 2000-11-24 | 429 | 429 | 429 | 429 | 3,000 | 429 |
| 2000-11-21 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-11-20 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-11-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-11-16 | 430 | 432 | 429 | 429 | 15,000 | 429 |
| 2000-11-15 | 432 | 432 | 428 | 428 | 9,000 | 428 |
| 2000-11-14 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-11-13 | 429 | 429 | 429 | 429 | 3,000 | 429 |
| 2000-11-10 | 444 | 444 | 429 | 429 | 13,000 | 429 |
| 2000-11-09 | 445 | 445 | 440 | 445 | 7,000 | 445 |
| 2000-11-08 | 449 | 450 | 449 | 450 | 4,000 | 450 |
| 2000-11-07 | 441 | 441 | 435 | 435 | 6,000 | 435 |
| 2000-11-06 | 430 | 435 | 430 | 435 | 3,000 | 435 |
| 2000-11-02 | 420 | 428 | 420 | 428 | 5,000 | 428 |
| 2000-11-01 | 416 | 425 | 416 | 416 | 33,000 | 416 |
| 2000-10-31 | 424 | 424 | 416 | 416 | 11,000 | 416 |
| 2000-10-30 | 430 | 430 | 425 | 425 | 13,000 | 425 |
| 2000-10-27 | 455 | 455 | 434 | 435 | 36,000 | 435 |
| 2000-10-26 | 470 | 480 | 470 | 470 | 10,000 | 470 |
| 2000-10-25 | 494 | 494 | 485 | 485 | 10,000 | 485 |
| 2000-10-24 | 503 | 503 | 485 | 485 | 5,000 | 485 |
| 2000-10-23 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2000-10-20 | 494 | 508 | 494 | 508 | 9,000 | 508 |
| 2000-10-19 | 499 | 500 | 499 | 499 | 4,000 | 499 |
| 2000-10-18 | 500 | 500 | 499 | 500 | 7,000 | 500 |
| 2000-10-17 | 515 | 515 | 500 | 500 | 20,000 | 500 |
| 2000-10-16 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 2000-10-13 | 510 | 510 | 502 | 507 | 8,000 | 507 |
| 2000-10-12 | 500 | 518 | 500 | 518 | 15,000 | 518 |
| 2000-10-11 | 502 | 502 | 502 | 502 | 9,000 | 502 |
| 2000-10-10 | 505 | 527 | 505 | 527 | 12,000 | 527 |
| 2000-10-06 | 507 | 510 | 507 | 507 | 4,000 | 507 |
| 2000-10-05 | 507 | 507 | 505 | 505 | 6,000 | 505 |
| 2000-10-04 | 505 | 510 | 505 | 505 | 11,000 | 505 |
| 2000-10-03 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2000-10-02 | 505 | 505 | 503 | 503 | 3,000 | 503 |
| 2000-09-29 | 502 | 505 | 502 | 505 | 7,000 | 505 |
| 2000-09-28 | 523 | 523 | 505 | 505 | 14,000 | 505 |
| 2000-09-27 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2000-09-26 | 523 | 523 | 518 | 523 | 19,000 | 523 |
| 2000-09-25 | 523 | 524 | 523 | 523 | 5,000 | 523 |
| 2000-09-22 | 523 | 523 | 521 | 521 | 19,000 | 521 |
| 2000-09-21 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-09-20 | 528 | 540 | 525 | 540 | 19,000 | 540 |
| 2000-09-19 | 520 | 525 | 520 | 525 | 10,000 | 525 |
| 2000-09-18 | 524 | 540 | 520 | 520 | 8,000 | 520 |
| 2000-09-14 | 520 | 525 | 520 | 525 | 10,000 | 525 |
| 2000-09-13 | 521 | 526 | 520 | 520 | 12,000 | 520 |
| 2000-09-12 | 525 | 529 | 520 | 520 | 10,000 | 520 |
| 2000-09-11 | 540 | 540 | 530 | 530 | 15,000 | 530 |
| 2000-09-08 | 550 | 550 | 540 | 540 | 5,000 | 540 |
| 2000-09-07 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2000-09-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-09-05 | 560 | 560 | 559 | 559 | 3,000 | 559 |
| 2000-09-04 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-09-01 | 572 | 572 | 572 | 572 | 7,000 | 572 |
| 2000-08-31 | 580 | 580 | 572 | 572 | 4,000 | 572 |
| 2000-08-30 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2000-08-29 | 590 | 590 | 580 | 580 | 3,000 | 580 |
| 2000-08-28 | 597 | 597 | 590 | 592 | 15,000 | 592 |
| 2000-08-25 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2000-08-24 | 561 | 570 | 561 | 570 | 17,000 | 570 |
| 2000-08-23 | 563 | 563 | 553 | 553 | 11,000 | 553 |
| 2000-08-22 | 555 | 560 | 553 | 560 | 11,000 | 560 |
| 2000-08-21 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2000-08-18 | 553 | 566 | 553 | 566 | 9,000 | 566 |
| 2000-08-17 | 551 | 552 | 551 | 552 | 4,000 | 552 |
| 2000-08-16 | 550 | 550 | 547 | 550 | 10,000 | 550 |
| 2000-08-15 | 542 | 547 | 542 | 547 | 7,000 | 547 |
| 2000-08-14 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2000-08-11 | 540 | 550 | 540 | 540 | 3,000 | 540 |
| 2000-08-10 | 536 | 540 | 531 | 540 | 6,000 | 540 |
| 2000-08-09 | 532 | 532 | 530 | 531 | 11,000 | 531 |
| 2000-08-08 | 540 | 540 | 530 | 530 | 7,000 | 530 |
| 2000-08-07 | 540 | 541 | 540 | 541 | 8,000 | 541 |
| 2000-08-04 | 530 | 531 | 530 | 530 | 3,000 | 530 |
| 2000-08-03 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-08-02 | 556 | 569 | 555 | 555 | 5,000 | 555 |
| 2000-08-01 | 555 | 555 | 550 | 551 | 6,000 | 551 |
| 2000-07-31 | 529 | 559 | 529 | 555 | 19,000 | 555 |
| 2000-07-28 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 2000-07-27 | 600 | 600 | 581 | 581 | 4,000 | 581 |
| 2000-07-26 | 619 | 620 | 600 | 610 | 14,000 | 610 |
| 2000-07-25 | 600 | 610 | 600 | 610 | 4,000 | 610 |
| 2000-07-24 | 599 | 600 | 581 | 600 | 15,000 | 600 |
| 2000-07-21 | 620 | 620 | 610 | 620 | 6,000 | 620 |
| 2000-07-19 | 610 | 610 | 580 | 580 | 3,000 | 580 |
| 2000-07-18 | 620 | 625 | 610 | 620 | 17,000 | 620 |
| 2000-07-17 | 635 | 635 | 625 | 625 | 3,000 | 625 |
| 2000-07-14 | 622 | 630 | 622 | 622 | 6,000 | 622 |
| 2000-07-13 | 620 | 640 | 620 | 621 | 4,000 | 621 |
| 2000-07-12 | 650 | 650 | 640 | 640 | 20,000 | 640 |
| 2000-07-11 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-07-10 | 661 | 663 | 651 | 660 | 14,000 | 660 |
| 2000-07-07 | 688 | 688 | 650 | 650 | 27,000 | 650 |
| 2000-07-06 | 640 | 640 | 621 | 631 | 28,000 | 631 |
| 2000-07-05 | 670 | 670 | 620 | 620 | 80,000 | 620 |
| 2000-07-04 | 639 | 639 | 616 | 620 | 14,000 | 620 |
| 2000-07-03 | 616 | 640 | 616 | 640 | 17,000 | 640 |
| 2000-06-30 | 615 | 615 | 615 | 615 | 13,000 | 615 |
| 2000-06-29 | 618 | 620 | 600 | 610 | 18,000 | 610 |
| 2000-06-28 | 580 | 598 | 580 | 598 | 31,000 | 598 |
| 2000-06-27 | 565 | 580 | 561 | 561 | 18,000 | 561 |
| 2000-06-26 | 550 | 565 | 550 | 565 | 13,000 | 565 |
| 2000-06-23 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2000-06-22 | 576 | 576 | 555 | 555 | 5,000 | 555 |
| 2000-06-21 | 545 | 570 | 545 | 570 | 15,000 | 570 |
| 2000-06-20 | 545 | 545 | 538 | 545 | 10,000 | 545 |
| 2000-06-19 | 535 | 535 | 530 | 535 | 7,000 | 535 |
| 2000-06-16 | 535 | 535 | 535 | 535 | 9,000 | 535 |
| 2000-06-15 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2000-06-14 | 536 | 540 | 536 | 536 | 7,000 | 536 |
| 2000-06-13 | 527 | 540 | 527 | 530 | 4,000 | 530 |
| 2000-06-12 | 537 | 540 | 525 | 525 | 8,000 | 525 |
| 2000-06-09 | 550 | 550 | 535 | 535 | 5,000 | 535 |
| 2000-06-08 | 531 | 536 | 531 | 536 | 3,000 | 536 |
| 2000-06-07 | 530 | 531 | 530 | 530 | 5,000 | 530 |
| 2000-06-06 | 549 | 549 | 540 | 540 | 5,000 | 540 |
| 2000-06-05 | 552 | 552 | 551 | 551 | 3,000 | 551 |
| 2000-06-02 | 550 | 550 | 540 | 540 | 11,000 | 540 |
| 2000-06-01 | 560 | 560 | 548 | 550 | 6,000 | 550 |
| 2000-05-31 | 570 | 570 | 561 | 561 | 8,000 | 561 |
| 2000-05-30 | 570 | 570 | 550 | 550 | 6,000 | 550 |
| 2000-05-29 | 521 | 580 | 521 | 580 | 30,000 | 580 |
| 2000-05-26 | 540 | 540 | 520 | 520 | 15,000 | 520 |
| 2000-05-25 | 520 | 525 | 510 | 510 | 8,000 | 510 |
| 2000-05-24 | 510 | 510 | 500 | 500 | 16,000 | 500 |
| 2000-05-23 | 516 | 516 | 514 | 514 | 5,000 | 514 |
| 2000-05-22 | 520 | 520 | 515 | 515 | 5,000 | 515 |
| 2000-05-19 | 520 | 520 | 514 | 514 | 4,000 | 514 |
| 2000-05-18 | 530 | 530 | 530 | 530 | 11,000 | 530 |
| 2000-05-17 | 529 | 530 | 521 | 521 | 8,000 | 521 |
| 2000-05-16 | 510 | 529 | 510 | 529 | 15,000 | 529 |
| 2000-05-15 | 531 | 531 | 530 | 530 | 8,000 | 530 |
| 2000-05-12 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2000-05-11 | 540 | 543 | 540 | 543 | 6,000 | 543 |
| 2000-05-10 | 535 | 545 | 535 | 544 | 7,000 | 544 |
| 2000-05-09 | 541 | 541 | 540 | 541 | 6,000 | 541 |
| 2000-05-08 | 549 | 549 | 549 | 549 | 6,000 | 549 |
| 2000-05-02 | 535 | 549 | 535 | 549 | 10,000 | 549 |
| 2000-05-01 | 550 | 550 | 503 | 503 | 5,000 | 503 |
| 2000-04-28 | 550 | 550 | 550 | 550 | 12,000 | 550 |
| 2000-04-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-04-26 | 551 | 551 | 550 | 550 | 21,000 | 550 |
| 2000-04-25 | 560 | 560 | 550 | 550 | 20,000 | 550 |
| 2000-04-24 | 553 | 553 | 550 | 550 | 5,000 | 550 |
| 2000-04-21 | 552 | 590 | 552 | 552 | 7,000 | 552 |
| 2000-04-20 | 575 | 575 | 552 | 552 | 4,000 | 552 |
| 2000-04-19 | 551 | 560 | 551 | 560 | 2,000 | 560 |
| 2000-04-18 | 551 | 551 | 550 | 550 | 7,000 | 550 |
| 2000-04-17 | 551 | 551 | 550 | 550 | 10,000 | 550 |
| 2000-04-14 | 580 | 580 | 570 | 570 | 12,000 | 570 |
| 2000-04-13 | 581 | 581 | 571 | 580 | 9,000 | 580 |
| 2000-04-12 | 592 | 592 | 580 | 580 | 9,000 | 580 |
| 2000-04-11 | 610 | 610 | 590 | 590 | 7,000 | 590 |
| 2000-04-10 | 615 | 615 | 610 | 610 | 5,000 | 610 |
| 2000-04-07 | 621 | 621 | 605 | 620 | 16,000 | 620 |
| 2000-04-06 | 625 | 625 | 615 | 615 | 3,000 | 615 |
| 2000-04-05 | 655 | 655 | 640 | 655 | 16,000 | 655 |
| 2000-04-04 | 663 | 663 | 659 | 659 | 3,000 | 659 |
| 2000-04-03 | 669 | 669 | 650 | 651 | 9,000 | 651 |
| 2000-03-31 | 659 | 659 | 650 | 650 | 15,000 | 650 |
| 2000-03-30 | 650 | 650 | 649 | 649 | 22,000 | 649 |
| 2000-03-29 | 650 | 650 | 625 | 625 | 3,000 | 625 |
| 2000-03-28 | 688 | 688 | 688 | 688 | 9,000 | 688 |
| 2000-03-27 | 620 | 630 | 615 | 630 | 20,000 | 630 |
| 2000-03-24 | 606 | 616 | 606 | 616 | 11,000 | 616 |
| 2000-03-23 | 600 | 620 | 600 | 602 | 7,000 | 602 |
| 2000-03-22 | 630 | 631 | 620 | 620 | 21,000 | 620 |
| 2000-03-21 | 587 | 600 | 587 | 600 | 8,000 | 600 |
| 2000-03-17 | 582 | 590 | 581 | 581 | 12,000 | 581 |
| 2000-03-16 | 566 | 580 | 560 | 580 | 18,000 | 580 |
| 2000-03-15 | 550 | 580 | 550 | 560 | 11,000 | 560 |
| 2000-03-14 | 568 | 568 | 550 | 560 | 18,000 | 560 |
| 2000-03-13 | 566 | 566 | 561 | 561 | 12,000 | 561 |
| 2000-03-10 | 590 | 595 | 556 | 556 | 14,000 | 556 |
| 2000-03-09 | 610 | 610 | 590 | 590 | 14,000 | 590 |
| 2000-03-08 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 2000-03-07 | 620 | 620 | 591 | 600 | 10,000 | 600 |
| 2000-03-06 | 622 | 628 | 620 | 625 | 13,000 | 625 |
| 2000-03-03 | 613 | 620 | 613 | 620 | 10,000 | 620 |
| 2000-03-02 | 610 | 620 | 610 | 611 | 8,000 | 611 |
| 2000-03-01 | 625 | 626 | 603 | 605 | 23,000 | 605 |
| 2000-02-29 | 628 | 628 | 620 | 625 | 22,000 | 625 |
| 2000-02-28 | 595 | 610 | 595 | 600 | 61,000 | 600 |
| 2000-02-25 | 600 | 600 | 595 | 595 | 23,000 | 595 |
| 2000-02-24 | 600 | 600 | 590 | 596 | 42,000 | 596 |
| 2000-02-23 | 601 | 608 | 600 | 603 | 16,000 | 603 |
| 2000-02-22 | 606 | 606 | 602 | 602 | 9,000 | 602 |
| 2000-02-21 | 606 | 615 | 606 | 607 | 22,000 | 607 |
| 2000-02-18 | 615 | 615 | 605 | 610 | 59,000 | 610 |
| 2000-02-17 | 610 | 615 | 600 | 615 | 14,000 | 615 |
| 2000-02-16 | 621 | 625 | 610 | 610 | 21,000 | 610 |
| 2000-02-15 | 650 | 651 | 641 | 641 | 5,000 | 641 |
| 2000-02-14 | 650 | 651 | 650 | 651 | 7,000 | 651 |
| 2000-02-10 | 661 | 661 | 651 | 651 | 3,000 | 651 |
| 2000-02-09 | 680 | 680 | 650 | 670 | 29,000 | 670 |
| 2000-02-08 | 662 | 679 | 662 | 679 | 27,000 | 679 |
| 2000-02-07 | 680 | 680 | 675 | 675 | 3,000 | 675 |
| 2000-02-04 | 673 | 680 | 673 | 675 | 6,000 | 675 |
| 2000-02-03 | 680 | 685 | 670 | 671 | 13,000 | 671 |
| 2000-02-02 | 661 | 680 | 660 | 680 | 6,000 | 680 |
| 2000-02-01 | 685 | 685 | 661 | 661 | 6,000 | 661 |
| 2000-01-31 | 651 | 655 | 651 | 655 | 7,000 | 655 |
| 2000-01-28 | 680 | 680 | 645 | 651 | 13,000 | 651 |
| 2000-01-27 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-01-26 | 664 | 680 | 664 | 680 | 10,000 | 680 |
| 2000-01-25 | 644 | 644 | 644 | 644 | 7,000 | 644 |
| 2000-01-24 | 645 | 646 | 635 | 637 | 14,000 | 637 |
| 2000-01-21 | 642 | 642 | 634 | 634 | 4,000 | 634 |
| 2000-01-20 | 670 | 670 | 660 | 670 | 8,000 | 670 |
| 2000-01-19 | 675 | 675 | 670 | 670 | 7,000 | 670 |
| 2000-01-18 | 680 | 680 | 670 | 670 | 4,000 | 670 |
| 2000-01-17 | 670 | 670 | 660 | 660 | 8,000 | 660 |
| 2000-01-14 | 661 | 661 | 655 | 655 | 8,000 | 655 |
| 2000-01-13 | 670 | 680 | 660 | 660 | 12,000 | 660 |
| 2000-01-12 | 670 | 670 | 650 | 650 | 14,000 | 650 |
| 2000-01-11 | 700 | 700 | 661 | 662 | 15,000 | 662 |
| 2000-01-07 | 650 | 650 | 650 | 650 | 8,000 | 650 |
| 2000-01-06 | 685 | 685 | 650 | 660 | 5,000 | 660 |
| 2000-01-05 | 671 | 685 | 665 | 685 | 12,000 | 685 |
| 2000-01-04 | 661 | 670 | 660 | 661 | 6,000 | 661 |
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