8157 都築電気(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-12-27 | 196 | 196 | 178 | 178 | 16,000 | 178 |
| 2002-12-26 | 200 | 200 | 200 | 200 | 20,000 | 200 |
| 2002-12-25 | 169 | 170 | 165 | 170 | 13,000 | 170 |
| 2002-12-24 | 164 | 165 | 162 | 164 | 16,000 | 164 |
| 2002-12-20 | 158 | 162 | 158 | 162 | 16,000 | 162 |
| 2002-12-19 | 161 | 163 | 151 | 163 | 23,000 | 163 |
| 2002-12-18 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2002-12-17 | 168 | 170 | 161 | 170 | 10,000 | 170 |
| 2002-12-16 | 176 | 176 | 170 | 175 | 10,000 | 175 |
| 2002-12-13 | 185 | 185 | 171 | 185 | 14,000 | 185 |
| 2002-12-12 | 195 | 195 | 189 | 189 | 2,000 | 189 |
| 2002-12-11 | 190 | 195 | 190 | 195 | 15,000 | 195 |
| 2002-12-10 | 196 | 197 | 185 | 187 | 46,000 | 187 |
| 2002-12-09 | 197 | 209 | 195 | 209 | 6,000 | 209 |
| 2002-12-06 | 215 | 215 | 215 | 215 | 31,000 | 215 |
| 2002-12-05 | 191 | 198 | 191 | 198 | 2,000 | 198 |
| 2002-12-04 | 208 | 208 | 199 | 200 | 14,000 | 200 |
| 2002-12-03 | 200 | 215 | 200 | 215 | 22,000 | 215 |
| 2002-12-02 | 190 | 200 | 190 | 200 | 7,000 | 200 |
| 2002-11-29 | 182 | 186 | 180 | 182 | 9,000 | 182 |
| 2002-11-28 | 186 | 186 | 180 | 182 | 39,000 | 182 |
| 2002-11-27 | 181 | 183 | 181 | 181 | 8,000 | 181 |
| 2002-11-26 | 182 | 185 | 182 | 182 | 9,000 | 182 |
| 2002-11-25 | 180 | 180 | 177 | 180 | 10,000 | 180 |
| 2002-11-22 | 175 | 177 | 175 | 177 | 11,000 | 177 |
| 2002-11-21 | 175 | 175 | 170 | 174 | 11,000 | 174 |
| 2002-11-20 | 152 | 175 | 152 | 175 | 21,000 | 175 |
| 2002-11-19 | 170 | 170 | 140 | 157 | 15,000 | 157 |
| 2002-11-18 | 180 | 180 | 170 | 170 | 12,000 | 170 |
| 2002-11-15 | 186 | 186 | 183 | 185 | 7,000 | 185 |
| 2002-11-14 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2002-11-13 | 186 | 194 | 186 | 194 | 4,000 | 194 |
| 2002-11-12 | 185 | 187 | 185 | 186 | 8,000 | 186 |
| 2002-11-11 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2002-11-08 | 205 | 205 | 201 | 201 | 7,000 | 201 |
| 2002-11-07 | 204 | 207 | 204 | 207 | 3,000 | 207 |
| 2002-11-06 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 2002-11-05 | 200 | 203 | 200 | 201 | 5,000 | 201 |
| 2002-11-01 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2002-10-31 | 200 | 209 | 200 | 201 | 6,000 | 201 |
| 2002-10-30 | 200 | 201 | 196 | 201 | 14,000 | 201 |
| 2002-10-29 | 199 | 206 | 192 | 201 | 29,000 | 201 |
| 2002-10-28 | 238 | 238 | 238 | 238 | 22,000 | 238 |
| 2002-10-25 | 222 | 225 | 220 | 225 | 17,000 | 225 |
| 2002-10-24 | 220 | 221 | 220 | 220 | 11,000 | 220 |
| 2002-10-23 | 222 | 222 | 221 | 221 | 5,000 | 221 |
| 2002-10-22 | 225 | 226 | 222 | 222 | 12,000 | 222 |
| 2002-10-21 | 221 | 225 | 221 | 225 | 3,000 | 225 |
| 2002-10-18 | 218 | 222 | 218 | 220 | 6,000 | 220 |
| 2002-10-17 | 215 | 220 | 215 | 220 | 4,000 | 220 |
| 2002-10-16 | 231 | 231 | 215 | 215 | 7,000 | 215 |
| 2002-10-15 | 213 | 215 | 205 | 205 | 11,000 | 205 |
| 2002-10-11 | 207 | 211 | 207 | 210 | 7,000 | 210 |
| 2002-10-10 | 206 | 206 | 201 | 205 | 9,000 | 205 |
| 2002-10-09 | 215 | 215 | 206 | 206 | 8,000 | 206 |
| 2002-10-08 | 207 | 207 | 202 | 202 | 8,000 | 202 |
| 2002-10-07 | 229 | 230 | 220 | 220 | 8,000 | 220 |
| 2002-10-04 | 235 | 235 | 230 | 230 | 9,000 | 230 |
| 2002-10-03 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2002-10-02 | 240 | 240 | 235 | 235 | 3,000 | 235 |
| 2002-10-01 | 240 | 240 | 234 | 234 | 6,000 | 234 |
| 2002-09-30 | 237 | 244 | 236 | 244 | 7,000 | 244 |
| 2002-09-27 | 250 | 250 | 245 | 245 | 20,000 | 245 |
| 2002-09-26 | 234 | 240 | 234 | 240 | 19,000 | 240 |
| 2002-09-25 | 232 | 235 | 232 | 233 | 10,000 | 233 |
| 2002-09-24 | 260 | 260 | 236 | 236 | 9,000 | 236 |
| 2002-09-20 | 243 | 244 | 240 | 240 | 8,000 | 240 |
| 2002-09-19 | 243 | 244 | 240 | 243 | 28,000 | 243 |
| 2002-09-18 | 248 | 248 | 239 | 239 | 4,000 | 239 |
| 2002-09-17 | 240 | 250 | 240 | 250 | 7,000 | 250 |
| 2002-09-13 | 245 | 246 | 245 | 246 | 5,000 | 246 |
| 2002-09-12 | 260 | 260 | 246 | 250 | 8,000 | 250 |
| 2002-09-11 | 270 | 270 | 265 | 265 | 2,000 | 265 |
| 2002-09-10 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-09-09 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-09-05 | 267 | 267 | 267 | 267 | 4,000 | 267 |
| 2002-09-03 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-09-02 | 288 | 288 | 285 | 285 | 10,000 | 285 |
| 2002-08-30 | 284 | 289 | 284 | 289 | 7,000 | 289 |
| 2002-08-29 | 280 | 290 | 280 | 290 | 7,000 | 290 |
| 2002-08-28 | 284 | 284 | 282 | 282 | 28,000 | 282 |
| 2002-08-27 | 281 | 286 | 281 | 286 | 9,000 | 286 |
| 2002-08-26 | 287 | 287 | 276 | 281 | 11,000 | 281 |
| 2002-08-23 | 293 | 293 | 290 | 290 | 11,000 | 290 |
| 2002-08-22 | 280 | 280 | 273 | 273 | 6,000 | 273 |
| 2002-08-21 | 279 | 284 | 278 | 284 | 15,000 | 284 |
| 2002-08-20 | 279 | 281 | 278 | 281 | 11,000 | 281 |
| 2002-08-19 | 288 | 288 | 281 | 281 | 20,000 | 281 |
| 2002-08-16 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2002-08-15 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2002-08-14 | 287 | 287 | 286 | 286 | 2,000 | 286 |
| 2002-08-13 | 285 | 286 | 285 | 286 | 6,000 | 286 |
| 2002-08-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-08-08 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 2002-08-07 | 299 | 299 | 288 | 296 | 12,000 | 296 |
| 2002-08-06 | 305 | 314 | 305 | 314 | 15,000 | 314 |
| 2002-08-05 | 291 | 315 | 291 | 315 | 7,000 | 315 |
| 2002-08-02 | 305 | 305 | 301 | 301 | 5,000 | 301 |
| 2002-08-01 | 303 | 315 | 303 | 315 | 14,000 | 315 |
| 2002-07-31 | 312 | 312 | 308 | 310 | 5,000 | 310 |
| 2002-07-30 | 306 | 319 | 306 | 315 | 15,000 | 315 |
| 2002-07-29 | 321 | 321 | 311 | 311 | 3,000 | 311 |
| 2002-07-26 | 333 | 333 | 312 | 318 | 34,000 | 318 |
| 2002-07-25 | 318 | 318 | 318 | 318 | 10,000 | 318 |
| 2002-07-24 | 316 | 318 | 316 | 318 | 4,000 | 318 |
| 2002-07-23 | 315 | 315 | 311 | 315 | 7,000 | 315 |
| 2002-07-22 | 318 | 319 | 318 | 318 | 5,000 | 318 |
| 2002-07-19 | 325 | 330 | 325 | 330 | 3,000 | 330 |
| 2002-07-18 | 334 | 334 | 327 | 327 | 6,000 | 327 |
| 2002-07-17 | 328 | 335 | 328 | 335 | 3,000 | 335 |
| 2002-07-16 | 325 | 325 | 323 | 325 | 6,000 | 325 |
| 2002-07-15 | 330 | 333 | 325 | 325 | 8,000 | 325 |
| 2002-07-12 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2002-07-11 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2002-07-10 | 334 | 334 | 320 | 320 | 5,000 | 320 |
| 2002-07-09 | 334 | 335 | 334 | 335 | 2,000 | 335 |
| 2002-07-08 | 342 | 349 | 339 | 339 | 22,000 | 339 |
| 2002-07-05 | 332 | 342 | 332 | 338 | 35,000 | 338 |
| 2002-07-04 | 319 | 320 | 317 | 320 | 7,000 | 320 |
| 2002-07-03 | 311 | 318 | 311 | 318 | 8,000 | 318 |
| 2002-07-02 | 316 | 317 | 314 | 314 | 7,000 | 314 |
| 2002-07-01 | 317 | 318 | 317 | 317 | 6,000 | 317 |
| 2002-06-28 | 312 | 314 | 312 | 314 | 19,000 | 314 |
| 2002-06-27 | 312 | 312 | 307 | 307 | 10,000 | 307 |
| 2002-06-26 | 319 | 319 | 310 | 310 | 10,000 | 310 |
| 2002-06-25 | 310 | 312 | 308 | 312 | 28,000 | 312 |
| 2002-06-24 | 308 | 315 | 302 | 314 | 23,000 | 314 |
| 2002-06-21 | 305 | 313 | 305 | 313 | 20,000 | 313 |
| 2002-06-20 | 305 | 325 | 305 | 325 | 22,000 | 325 |
| 2002-06-19 | 325 | 325 | 320 | 325 | 17,000 | 325 |
| 2002-06-18 | 335 | 335 | 321 | 325 | 23,000 | 325 |
| 2002-06-17 | 349 | 349 | 320 | 320 | 22,000 | 320 |
| 2002-06-14 | 321 | 335 | 321 | 329 | 23,000 | 329 |
| 2002-06-13 | 330 | 332 | 326 | 330 | 20,000 | 330 |
| 2002-06-12 | 341 | 341 | 321 | 335 | 41,000 | 335 |
| 2002-06-11 | 346 | 350 | 344 | 344 | 36,000 | 344 |
| 2002-06-10 | 355 | 355 | 350 | 350 | 36,000 | 350 |
| 2002-06-07 | 356 | 356 | 351 | 355 | 11,000 | 355 |
| 2002-06-06 | 359 | 364 | 356 | 356 | 17,000 | 356 |
| 2002-06-05 | 359 | 359 | 355 | 359 | 20,000 | 359 |
| 2002-06-04 | 363 | 363 | 357 | 358 | 20,000 | 358 |
| 2002-06-03 | 356 | 364 | 348 | 364 | 40,000 | 364 |
| 2002-05-31 | 360 | 360 | 355 | 355 | 24,000 | 355 |
| 2002-05-30 | 356 | 361 | 351 | 355 | 45,000 | 355 |
| 2002-05-29 | 367 | 367 | 346 | 353 | 51,000 | 353 |
| 2002-05-28 | 386 | 394 | 370 | 370 | 195,000 | 370 |
| 2002-05-24 | 288 | 288 | 281 | 286 | 24,000 | 286 |
| 2002-05-23 | 285 | 288 | 281 | 288 | 13,000 | 288 |
| 2002-05-22 | 286 | 295 | 285 | 285 | 16,000 | 285 |
| 2002-05-21 | 287 | 287 | 281 | 281 | 18,000 | 281 |
| 2002-05-20 | 271 | 290 | 271 | 285 | 48,000 | 285 |
| 2002-05-17 | 260 | 268 | 260 | 268 | 30,000 | 268 |
| 2002-05-16 | 258 | 258 | 257 | 258 | 7,000 | 258 |
| 2002-05-15 | 258 | 258 | 255 | 258 | 6,000 | 258 |
| 2002-05-14 | 256 | 256 | 252 | 252 | 4,000 | 252 |
| 2002-05-13 | 255 | 260 | 254 | 254 | 10,000 | 254 |
| 2002-05-10 | 255 | 260 | 255 | 260 | 11,000 | 260 |
| 2002-05-09 | 255 | 256 | 255 | 256 | 10,000 | 256 |
| 2002-05-08 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2002-05-07 | 253 | 254 | 253 | 254 | 4,000 | 254 |
| 2002-05-02 | 245 | 253 | 245 | 253 | 8,000 | 253 |
| 2002-05-01 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2002-04-30 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2002-04-26 | 260 | 260 | 251 | 251 | 30,000 | 251 |
| 2002-04-25 | 263 | 268 | 260 | 260 | 37,000 | 260 |
| 2002-04-24 | 256 | 260 | 255 | 260 | 18,000 | 260 |
| 2002-04-23 | 252 | 260 | 252 | 260 | 8,000 | 260 |
| 2002-04-22 | 250 | 252 | 250 | 252 | 10,000 | 252 |
| 2002-04-18 | 243 | 245 | 243 | 245 | 6,000 | 245 |
| 2002-04-17 | 237 | 243 | 237 | 243 | 9,000 | 243 |
| 2002-04-16 | 239 | 239 | 231 | 231 | 35,000 | 231 |
| 2002-04-15 | 246 | 246 | 245 | 245 | 7,000 | 245 |
| 2002-04-12 | 254 | 254 | 243 | 243 | 7,000 | 243 |
| 2002-04-11 | 257 | 257 | 257 | 257 | 6,000 | 257 |
| 2002-04-10 | 255 | 255 | 245 | 245 | 9,000 | 245 |
| 2002-04-09 | 257 | 257 | 255 | 255 | 16,000 | 255 |
| 2002-04-08 | 250 | 255 | 250 | 255 | 7,000 | 255 |
| 2002-04-05 | 242 | 247 | 242 | 243 | 3,000 | 243 |
| 2002-04-04 | 238 | 240 | 237 | 240 | 5,000 | 240 |
| 2002-04-03 | 237 | 237 | 235 | 235 | 8,000 | 235 |
| 2002-04-02 | 241 | 241 | 230 | 235 | 11,000 | 235 |
| 2002-04-01 | 250 | 250 | 240 | 240 | 6,000 | 240 |
| 2002-03-29 | 255 | 255 | 250 | 250 | 7,000 | 250 |
| 2002-03-28 | 264 | 264 | 250 | 251 | 25,000 | 251 |
| 2002-03-27 | 255 | 258 | 254 | 255 | 12,000 | 255 |
| 2002-03-25 | 270 | 270 | 260 | 260 | 19,000 | 260 |
| 2002-03-22 | 269 | 270 | 265 | 265 | 22,000 | 265 |
| 2002-03-20 | 260 | 268 | 256 | 265 | 24,000 | 265 |
| 2002-03-19 | 256 | 270 | 256 | 260 | 18,000 | 260 |
| 2002-03-18 | 250 | 255 | 250 | 255 | 14,000 | 255 |
| 2002-03-15 | 248 | 248 | 245 | 245 | 24,000 | 245 |
| 2002-03-14 | 247 | 250 | 245 | 245 | 11,000 | 245 |
| 2002-03-13 | 256 | 257 | 245 | 245 | 38,000 | 245 |
| 2002-03-12 | 270 | 270 | 260 | 260 | 47,000 | 260 |
| 2002-03-11 | 254 | 263 | 252 | 263 | 25,000 | 263 |
| 2002-03-08 | 238 | 243 | 236 | 243 | 19,000 | 243 |
| 2002-03-07 | 232 | 240 | 232 | 240 | 7,000 | 240 |
| 2002-03-06 | 230 | 231 | 228 | 230 | 24,000 | 230 |
| 2002-03-05 | 230 | 232 | 226 | 230 | 28,000 | 230 |
| 2002-03-04 | 221 | 230 | 216 | 222 | 36,000 | 222 |
| 2002-03-01 | 218 | 220 | 210 | 213 | 14,000 | 213 |
| 2002-02-28 | 216 | 220 | 215 | 215 | 34,000 | 215 |
| 2002-02-27 | 202 | 206 | 200 | 206 | 27,000 | 206 |
| 2002-02-26 | 203 | 204 | 200 | 200 | 27,000 | 200 |
| 2002-02-25 | 210 | 210 | 200 | 202 | 26,000 | 202 |
| 2002-02-22 | 200 | 200 | 200 | 200 | 11,000 | 200 |
| 2002-02-21 | 199 | 200 | 198 | 199 | 13,000 | 199 |
| 2002-02-20 | 197 | 205 | 197 | 200 | 12,000 | 200 |
| 2002-02-19 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2002-02-18 | 197 | 200 | 196 | 196 | 4,000 | 196 |
| 2002-02-15 | 198 | 198 | 195 | 196 | 7,000 | 196 |
| 2002-02-14 | 200 | 202 | 200 | 202 | 43,000 | 202 |
| 2002-02-13 | 200 | 200 | 200 | 200 | 17,000 | 200 |
| 2002-02-12 | 200 | 200 | 200 | 200 | 34,000 | 200 |
| 2002-02-08 | 200 | 200 | 196 | 196 | 7,000 | 196 |
| 2002-02-07 | 193 | 193 | 193 | 193 | 4,000 | 193 |
| 2002-02-06 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2002-02-05 | 200 | 200 | 195 | 195 | 20,000 | 195 |
| 2002-02-04 | 203 | 203 | 200 | 200 | 29,000 | 200 |
| 2002-02-01 | 206 | 206 | 205 | 205 | 10,000 | 205 |
| 2002-01-31 | 205 | 210 | 205 | 206 | 15,000 | 206 |
| 2002-01-30 | 206 | 209 | 203 | 209 | 40,000 | 209 |
| 2002-01-29 | 214 | 214 | 208 | 208 | 31,000 | 208 |
| 2002-01-28 | 225 | 227 | 215 | 215 | 31,000 | 215 |
| 2002-01-25 | 220 | 220 | 210 | 210 | 11,000 | 210 |
| 2002-01-24 | 212 | 220 | 207 | 207 | 5,000 | 207 |
| 2002-01-23 | 206 | 210 | 205 | 206 | 14,000 | 206 |
| 2002-01-22 | 210 | 215 | 210 | 210 | 9,000 | 210 |
| 2002-01-21 | 207 | 207 | 205 | 206 | 10,000 | 206 |
| 2002-01-18 | 210 | 211 | 210 | 210 | 10,000 | 210 |
| 2002-01-17 | 203 | 204 | 203 | 204 | 6,000 | 204 |
| 2002-01-16 | 206 | 206 | 201 | 202 | 47,000 | 202 |
| 2002-01-15 | 213 | 213 | 206 | 206 | 5,000 | 206 |
| 2002-01-11 | 215 | 215 | 215 | 215 | 7,000 | 215 |
| 2002-01-10 | 222 | 222 | 217 | 217 | 8,000 | 217 |
| 2002-01-09 | 221 | 225 | 221 | 221 | 20,000 | 221 |
| 2002-01-08 | 213 | 220 | 213 | 220 | 29,000 | 220 |
| 2002-01-07 | 211 | 213 | 207 | 210 | 10,000 | 210 |
| 2002-01-04 | 207 | 207 | 201 | 201 | 25,000 | 201 |
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
