8157 都築電気(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 210 | 210 | 201 | 202 | 42,000 | 202 |
| 2001-12-27 | 213 | 213 | 200 | 210 | 54,000 | 210 |
| 2001-12-26 | 210 | 220 | 210 | 210 | 12,000 | 210 |
| 2001-12-25 | 209 | 210 | 205 | 210 | 31,000 | 210 |
| 2001-12-21 | 210 | 220 | 208 | 211 | 35,000 | 211 |
| 2001-12-20 | 215 | 217 | 206 | 212 | 21,000 | 212 |
| 2001-12-19 | 224 | 224 | 219 | 220 | 10,000 | 220 |
| 2001-12-18 | 225 | 229 | 225 | 229 | 4,000 | 229 |
| 2001-12-17 | 237 | 237 | 232 | 232 | 4,000 | 232 |
| 2001-12-14 | 232 | 242 | 232 | 237 | 9,000 | 237 |
| 2001-12-13 | 235 | 240 | 228 | 239 | 15,000 | 239 |
| 2001-12-12 | 235 | 239 | 234 | 239 | 7,000 | 239 |
| 2001-12-11 | 247 | 247 | 245 | 245 | 9,000 | 245 |
| 2001-12-10 | 250 | 250 | 249 | 249 | 7,000 | 249 |
| 2001-12-07 | 260 | 274 | 258 | 258 | 52,000 | 258 |
| 2001-12-06 | 235 | 251 | 235 | 245 | 36,000 | 245 |
| 2001-12-05 | 229 | 238 | 229 | 233 | 55,000 | 233 |
| 2001-12-04 | 248 | 248 | 226 | 228 | 27,000 | 228 |
| 2001-12-03 | 254 | 254 | 243 | 250 | 13,000 | 250 |
| 2001-11-30 | 251 | 260 | 250 | 257 | 14,000 | 257 |
| 2001-11-29 | 266 | 266 | 251 | 251 | 27,000 | 251 |
| 2001-11-28 | 268 | 280 | 251 | 251 | 97,000 | 251 |
| 2001-11-27 | 225 | 247 | 224 | 243 | 172,000 | 243 |
| 2001-11-26 | 220 | 220 | 210 | 210 | 12,000 | 210 |
| 2001-11-22 | 210 | 210 | 202 | 205 | 36,000 | 205 |
| 2001-11-21 | 205 | 211 | 205 | 211 | 7,000 | 211 |
| 2001-11-20 | 230 | 238 | 230 | 230 | 19,000 | 230 |
| 2001-11-19 | 220 | 228 | 220 | 228 | 26,000 | 228 |
| 2001-11-16 | 196 | 210 | 190 | 210 | 57,000 | 210 |
| 2001-11-15 | 200 | 200 | 195 | 195 | 12,000 | 195 |
| 2001-11-14 | 205 | 205 | 200 | 200 | 6,000 | 200 |
| 2001-11-13 | 205 | 205 | 205 | 205 | 9,000 | 205 |
| 2001-11-12 | 220 | 220 | 200 | 205 | 27,000 | 205 |
| 2001-11-09 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 2001-11-08 | 224 | 225 | 222 | 225 | 3,000 | 225 |
| 2001-11-07 | 230 | 230 | 220 | 224 | 9,000 | 224 |
| 2001-11-06 | 232 | 232 | 230 | 232 | 11,000 | 232 |
| 2001-11-05 | 239 | 239 | 230 | 232 | 13,000 | 232 |
| 2001-11-02 | 245 | 245 | 240 | 240 | 15,000 | 240 |
| 2001-11-01 | 260 | 260 | 250 | 250 | 2,000 | 250 |
| 2001-10-31 | 260 | 260 | 250 | 250 | 22,000 | 250 |
| 2001-10-30 | 260 | 264 | 260 | 264 | 6,000 | 264 |
| 2001-10-29 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2001-10-26 | 275 | 275 | 270 | 270 | 22,000 | 270 |
| 2001-10-25 | 255 | 260 | 255 | 260 | 15,000 | 260 |
| 2001-10-24 | 250 | 250 | 250 | 250 | 35,000 | 250 |
| 2001-10-23 | 260 | 260 | 250 | 250 | 2,000 | 250 |
| 2001-10-22 | 250 | 256 | 250 | 256 | 6,000 | 256 |
| 2001-10-19 | 253 | 253 | 250 | 250 | 21,000 | 250 |
| 2001-10-18 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2001-10-17 | 257 | 257 | 256 | 256 | 21,000 | 256 |
| 2001-10-16 | 256 | 256 | 256 | 256 | 8,000 | 256 |
| 2001-10-15 | 260 | 268 | 256 | 256 | 15,000 | 256 |
| 2001-10-11 | 260 | 260 | 255 | 255 | 6,000 | 255 |
| 2001-10-10 | 264 | 264 | 260 | 260 | 8,000 | 260 |
| 2001-10-09 | 275 | 275 | 264 | 264 | 4,000 | 264 |
| 2001-10-05 | 265 | 265 | 260 | 260 | 7,000 | 260 |
| 2001-10-04 | 275 | 280 | 275 | 280 | 3,000 | 280 |
| 2001-10-03 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2001-10-02 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2001-09-28 | 299 | 299 | 299 | 299 | 16,000 | 299 |
| 2001-09-27 | 257 | 257 | 255 | 255 | 22,000 | 255 |
| 2001-09-26 | 266 | 266 | 255 | 255 | 6,000 | 255 |
| 2001-09-25 | 292 | 292 | 292 | 292 | 9,000 | 292 |
| 2001-09-21 | 253 | 253 | 252 | 252 | 10,000 | 252 |
| 2001-09-20 | 255 | 255 | 252 | 252 | 2,000 | 252 |
| 2001-09-19 | 251 | 251 | 250 | 250 | 5,000 | 250 |
| 2001-09-18 | 242 | 245 | 241 | 241 | 5,000 | 241 |
| 2001-09-17 | 258 | 258 | 235 | 235 | 10,000 | 235 |
| 2001-09-14 | 257 | 260 | 256 | 260 | 8,000 | 260 |
| 2001-09-13 | 259 | 259 | 250 | 255 | 5,000 | 255 |
| 2001-09-12 | 267 | 267 | 260 | 260 | 7,000 | 260 |
| 2001-09-11 | 280 | 281 | 280 | 280 | 11,000 | 280 |
| 2001-09-07 | 280 | 280 | 280 | 280 | 13,000 | 280 |
| 2001-09-06 | 290 | 290 | 275 | 280 | 12,000 | 280 |
| 2001-09-05 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2001-09-04 | 295 | 301 | 295 | 300 | 24,000 | 300 |
| 2001-08-31 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-08-30 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2001-08-29 | 335 | 335 | 320 | 320 | 2,000 | 320 |
| 2001-08-28 | 335 | 335 | 335 | 335 | 15,000 | 335 |
| 2001-08-27 | 332 | 332 | 322 | 322 | 3,000 | 322 |
| 2001-08-24 | 335 | 335 | 335 | 335 | 6,000 | 335 |
| 2001-08-23 | 325 | 326 | 325 | 325 | 5,000 | 325 |
| 2001-08-22 | 324 | 325 | 324 | 325 | 2,000 | 325 |
| 2001-08-21 | 324 | 324 | 324 | 324 | 6,000 | 324 |
| 2001-08-20 | 327 | 327 | 320 | 320 | 12,000 | 320 |
| 2001-08-17 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2001-08-16 | 326 | 329 | 326 | 329 | 8,000 | 329 |
| 2001-08-15 | 330 | 330 | 325 | 325 | 3,000 | 325 |
| 2001-08-14 | 330 | 330 | 330 | 330 | 11,000 | 330 |
| 2001-08-13 | 334 | 334 | 332 | 332 | 4,000 | 332 |
| 2001-08-10 | 340 | 340 | 334 | 334 | 4,000 | 334 |
| 2001-08-09 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-08-08 | 343 | 348 | 340 | 340 | 5,000 | 340 |
| 2001-08-07 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2001-08-06 | 346 | 346 | 345 | 345 | 6,000 | 345 |
| 2001-08-03 | 347 | 350 | 347 | 350 | 3,000 | 350 |
| 2001-08-02 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2001-08-01 | 345 | 345 | 343 | 343 | 2,000 | 343 |
| 2001-07-31 | 347 | 347 | 345 | 345 | 6,000 | 345 |
| 2001-07-30 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2001-07-27 | 360 | 360 | 360 | 360 | 13,000 | 360 |
| 2001-07-26 | 350 | 351 | 343 | 343 | 9,000 | 343 |
| 2001-07-25 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2001-07-24 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2001-07-19 | 350 | 350 | 347 | 350 | 5,000 | 350 |
| 2001-07-18 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-07-16 | 348 | 350 | 347 | 350 | 3,000 | 350 |
| 2001-07-13 | 348 | 348 | 348 | 348 | 3,000 | 348 |
| 2001-07-12 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2001-07-11 | 347 | 348 | 347 | 348 | 3,000 | 348 |
| 2001-07-10 | 347 | 347 | 347 | 347 | 3,000 | 347 |
| 2001-07-09 | 359 | 359 | 351 | 351 | 5,000 | 351 |
| 2001-07-06 | 390 | 390 | 365 | 365 | 19,000 | 365 |
| 2001-07-05 | 368 | 368 | 350 | 360 | 20,000 | 360 |
| 2001-07-04 | 375 | 375 | 370 | 370 | 9,000 | 370 |
| 2001-07-03 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2001-07-02 | 380 | 380 | 375 | 375 | 6,000 | 375 |
| 2001-06-29 | 384 | 384 | 380 | 380 | 7,000 | 380 |
| 2001-06-28 | 385 | 385 | 379 | 379 | 20,000 | 379 |
| 2001-06-27 | 380 | 380 | 380 | 380 | 10,000 | 380 |
| 2001-06-26 | 376 | 379 | 375 | 379 | 9,000 | 379 |
| 2001-06-25 | 375 | 376 | 375 | 375 | 10,000 | 375 |
| 2001-06-22 | 375 | 375 | 370 | 370 | 6,000 | 370 |
| 2001-06-21 | 372 | 375 | 372 | 372 | 3,000 | 372 |
| 2001-06-20 | 375 | 375 | 375 | 375 | 7,000 | 375 |
| 2001-06-19 | 376 | 376 | 375 | 375 | 8,000 | 375 |
| 2001-06-18 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2001-06-15 | 383 | 385 | 375 | 375 | 4,000 | 375 |
| 2001-06-14 | 388 | 390 | 383 | 383 | 8,000 | 383 |
| 2001-06-13 | 390 | 390 | 389 | 390 | 6,000 | 390 |
| 2001-06-12 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2001-06-11 | 389 | 394 | 389 | 392 | 7,000 | 392 |
| 2001-06-08 | 393 | 394 | 388 | 389 | 28,000 | 389 |
| 2001-06-07 | 395 | 395 | 382 | 388 | 41,000 | 388 |
| 2001-06-06 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-06-05 | 400 | 400 | 389 | 389 | 7,000 | 389 |
| 2001-06-04 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2001-06-01 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2001-05-31 | 405 | 405 | 400 | 400 | 7,000 | 400 |
| 2001-05-30 | 404 | 406 | 401 | 405 | 20,000 | 405 |
| 2001-05-29 | 421 | 426 | 408 | 410 | 28,000 | 410 |
| 2001-05-28 | 425 | 425 | 412 | 412 | 79,000 | 412 |
| 2001-05-25 | 390 | 390 | 383 | 389 | 12,000 | 389 |
| 2001-05-24 | 387 | 387 | 378 | 378 | 2,000 | 378 |
| 2001-05-22 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2001-05-21 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-05-18 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-05-17 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 2001-05-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-05-15 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-05-14 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-05-11 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2001-05-10 | 385 | 389 | 383 | 389 | 7,000 | 389 |
| 2001-05-09 | 389 | 390 | 389 | 389 | 10,000 | 389 |
| 2001-05-08 | 400 | 400 | 389 | 389 | 14,000 | 389 |
| 2001-05-07 | 393 | 400 | 393 | 400 | 6,000 | 400 |
| 2001-05-02 | 389 | 395 | 380 | 395 | 17,000 | 395 |
| 2001-05-01 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2001-04-27 | 395 | 396 | 390 | 392 | 17,000 | 392 |
| 2001-04-26 | 390 | 390 | 388 | 388 | 9,000 | 388 |
| 2001-04-25 | 390 | 390 | 388 | 388 | 7,000 | 388 |
| 2001-04-24 | 370 | 371 | 370 | 371 | 3,000 | 371 |
| 2001-04-23 | 385 | 385 | 375 | 375 | 12,000 | 375 |
| 2001-04-20 | 375 | 383 | 370 | 383 | 11,000 | 383 |
| 2001-04-19 | 357 | 370 | 357 | 370 | 11,000 | 370 |
| 2001-04-18 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2001-04-17 | 348 | 350 | 348 | 350 | 5,000 | 350 |
| 2001-04-16 | 351 | 355 | 346 | 346 | 5,000 | 346 |
| 2001-04-13 | 345 | 350 | 340 | 350 | 12,000 | 350 |
| 2001-04-12 | 341 | 342 | 341 | 342 | 2,000 | 342 |
| 2001-04-11 | 341 | 341 | 336 | 336 | 7,000 | 336 |
| 2001-04-10 | 345 | 345 | 332 | 332 | 18,000 | 332 |
| 2001-04-09 | 350 | 350 | 350 | 350 | 11,000 | 350 |
| 2001-04-06 | 350 | 355 | 350 | 355 | 12,000 | 355 |
| 2001-04-05 | 345 | 355 | 345 | 355 | 5,000 | 355 |
| 2001-04-04 | 360 | 360 | 350 | 350 | 9,000 | 350 |
| 2001-04-03 | 360 | 368 | 360 | 360 | 5,000 | 360 |
| 2001-04-02 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2001-03-30 | 365 | 370 | 355 | 355 | 9,000 | 355 |
| 2001-03-28 | 367 | 367 | 367 | 367 | 12,000 | 367 |
| 2001-03-27 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 2001-03-26 | 341 | 354 | 341 | 342 | 14,000 | 342 |
| 2001-03-23 | 346 | 346 | 340 | 341 | 4,000 | 341 |
| 2001-03-22 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2001-03-21 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-03-19 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-03-16 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2001-03-15 | 335 | 340 | 335 | 340 | 2,000 | 340 |
| 2001-03-14 | 336 | 336 | 335 | 335 | 4,000 | 335 |
| 2001-03-13 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2001-03-12 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2001-03-09 | 347 | 348 | 347 | 348 | 2,000 | 348 |
| 2001-03-08 | 347 | 348 | 336 | 347 | 11,000 | 347 |
| 2001-03-07 | 346 | 352 | 335 | 350 | 47,000 | 350 |
| 2001-03-06 | 370 | 370 | 341 | 341 | 34,000 | 341 |
| 2001-03-05 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2001-03-02 | 379 | 380 | 368 | 370 | 9,000 | 370 |
| 2001-02-28 | 389 | 389 | 370 | 370 | 14,000 | 370 |
| 2001-02-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-02-26 | 389 | 389 | 389 | 389 | 5,000 | 389 |
| 2001-02-23 | 373 | 380 | 373 | 375 | 6,000 | 375 |
| 2001-02-22 | 371 | 376 | 361 | 361 | 7,000 | 361 |
| 2001-02-21 | 383 | 385 | 383 | 385 | 13,000 | 385 |
| 2001-02-20 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2001-02-19 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2001-02-16 | 366 | 368 | 366 | 368 | 3,000 | 368 |
| 2001-02-15 | 385 | 389 | 385 | 389 | 11,000 | 389 |
| 2001-02-14 | 383 | 385 | 383 | 385 | 2,000 | 385 |
| 2001-02-09 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-02-08 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-02-07 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-02-06 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-02-05 | 369 | 369 | 360 | 360 | 3,000 | 360 |
| 2001-02-01 | 389 | 389 | 380 | 380 | 3,000 | 380 |
| 2001-01-29 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2001-01-26 | 400 | 400 | 400 | 400 | 13,000 | 400 |
| 2001-01-25 | 398 | 398 | 390 | 390 | 6,000 | 390 |
| 2001-01-23 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-01-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-01-19 | 395 | 395 | 390 | 390 | 5,000 | 390 |
| 2001-01-18 | 365 | 374 | 365 | 374 | 4,000 | 374 |
| 2001-01-17 | 350 | 364 | 350 | 364 | 5,000 | 364 |
| 2001-01-16 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2001-01-15 | 330 | 345 | 325 | 345 | 5,000 | 345 |
| 2001-01-12 | 320 | 325 | 320 | 325 | 6,000 | 325 |
| 2001-01-11 | 335 | 335 | 325 | 325 | 9,000 | 325 |
| 2001-01-10 | 328 | 328 | 325 | 325 | 4,000 | 325 |
| 2001-01-09 | 365 | 365 | 333 | 333 | 10,000 | 333 |
| 2001-01-05 | 377 | 377 | 370 | 370 | 16,000 | 370 |
| 2001-01-04 | 385 | 385 | 380 | 380 | 4,000 | 380 |
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
