8157 都築電気(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 310 | 310 | 305 | 309 | 20,000 | 309 |
| 2003-12-29 | 308 | 310 | 305 | 305 | 19,000 | 305 |
| 2003-12-26 | 306 | 306 | 302 | 306 | 19,000 | 306 |
| 2003-12-25 | 306 | 306 | 300 | 304 | 19,000 | 304 |
| 2003-12-24 | 308 | 308 | 300 | 300 | 40,000 | 300 |
| 2003-12-22 | 310 | 310 | 307 | 310 | 7,000 | 310 |
| 2003-12-19 | 310 | 315 | 306 | 306 | 24,000 | 306 |
| 2003-12-18 | 312 | 317 | 311 | 311 | 5,000 | 311 |
| 2003-12-17 | 315 | 315 | 309 | 310 | 6,000 | 310 |
| 2003-12-16 | 313 | 313 | 306 | 306 | 9,000 | 306 |
| 2003-12-15 | 306 | 306 | 305 | 306 | 4,000 | 306 |
| 2003-12-12 | 305 | 308 | 304 | 304 | 4,000 | 304 |
| 2003-12-11 | 302 | 303 | 302 | 303 | 2,000 | 303 |
| 2003-12-10 | 308 | 308 | 306 | 306 | 6,000 | 306 |
| 2003-12-09 | 320 | 320 | 306 | 310 | 5,000 | 310 |
| 2003-12-08 | 327 | 330 | 320 | 320 | 15,000 | 320 |
| 2003-12-05 | 320 | 329 | 320 | 329 | 40,000 | 329 |
| 2003-12-04 | 317 | 322 | 315 | 319 | 17,000 | 319 |
| 2003-12-03 | 311 | 315 | 311 | 312 | 5,000 | 312 |
| 2003-12-02 | 312 | 315 | 309 | 309 | 17,000 | 309 |
| 2003-12-01 | 309 | 310 | 309 | 310 | 2,000 | 310 |
| 2003-11-28 | 306 | 307 | 306 | 306 | 26,000 | 306 |
| 2003-11-27 | 305 | 305 | 300 | 305 | 9,000 | 305 |
| 2003-11-26 | 308 | 308 | 305 | 305 | 17,000 | 305 |
| 2003-11-25 | 308 | 313 | 305 | 305 | 6,000 | 305 |
| 2003-11-21 | 283 | 283 | 282 | 283 | 11,000 | 283 |
| 2003-11-20 | 280 | 285 | 280 | 285 | 6,000 | 285 |
| 2003-11-19 | 284 | 290 | 280 | 290 | 14,000 | 290 |
| 2003-11-18 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2003-11-17 | 297 | 297 | 290 | 290 | 10,000 | 290 |
| 2003-11-14 | 300 | 308 | 300 | 300 | 3,000 | 300 |
| 2003-11-13 | 298 | 298 | 298 | 298 | 4,000 | 298 |
| 2003-11-12 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2003-11-11 | 306 | 306 | 295 | 295 | 18,000 | 295 |
| 2003-11-10 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2003-11-07 | 325 | 329 | 315 | 315 | 6,000 | 315 |
| 2003-11-06 | 316 | 320 | 316 | 320 | 8,000 | 320 |
| 2003-11-05 | 315 | 316 | 314 | 316 | 9,000 | 316 |
| 2003-11-04 | 322 | 328 | 319 | 323 | 29,000 | 323 |
| 2003-10-31 | 331 | 331 | 325 | 325 | 4,000 | 325 |
| 2003-10-30 | 332 | 335 | 331 | 331 | 16,000 | 331 |
| 2003-10-29 | 328 | 331 | 328 | 331 | 9,000 | 331 |
| 2003-10-28 | 341 | 341 | 326 | 331 | 18,000 | 331 |
| 2003-10-27 | 321 | 327 | 321 | 326 | 14,000 | 326 |
| 2003-10-24 | 322 | 330 | 322 | 322 | 18,000 | 322 |
| 2003-10-23 | 339 | 339 | 326 | 326 | 6,000 | 326 |
| 2003-10-22 | 350 | 350 | 350 | 350 | 14,000 | 350 |
| 2003-10-21 | 370 | 370 | 340 | 360 | 24,000 | 360 |
| 2003-10-20 | 367 | 368 | 355 | 356 | 28,000 | 356 |
| 2003-10-17 | 359 | 359 | 342 | 342 | 22,000 | 342 |
| 2003-10-16 | 325 | 355 | 325 | 346 | 49,000 | 346 |
| 2003-10-15 | 321 | 325 | 321 | 321 | 6,000 | 321 |
| 2003-10-14 | 330 | 330 | 321 | 325 | 8,000 | 325 |
| 2003-10-10 | 320 | 329 | 320 | 325 | 13,000 | 325 |
| 2003-10-09 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2003-10-08 | 320 | 320 | 319 | 320 | 4,000 | 320 |
| 2003-10-07 | 330 | 335 | 321 | 321 | 12,000 | 321 |
| 2003-10-06 | 316 | 321 | 311 | 321 | 14,000 | 321 |
| 2003-10-03 | 321 | 321 | 313 | 313 | 12,000 | 313 |
| 2003-10-02 | 310 | 315 | 305 | 315 | 17,000 | 315 |
| 2003-10-01 | 305 | 315 | 303 | 305 | 23,000 | 305 |
| 2003-09-30 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2003-09-29 | 305 | 310 | 305 | 305 | 15,000 | 305 |
| 2003-09-26 | 313 | 313 | 305 | 305 | 19,000 | 305 |
| 2003-09-25 | 309 | 309 | 303 | 303 | 11,000 | 303 |
| 2003-09-24 | 318 | 318 | 302 | 302 | 18,000 | 302 |
| 2003-09-22 | 320 | 321 | 314 | 314 | 29,000 | 314 |
| 2003-09-19 | 318 | 325 | 311 | 324 | 31,000 | 324 |
| 2003-09-18 | 313 | 316 | 312 | 316 | 20,000 | 316 |
| 2003-09-17 | 312 | 314 | 307 | 313 | 21,000 | 313 |
| 2003-09-16 | 310 | 310 | 307 | 307 | 14,000 | 307 |
| 2003-09-12 | 301 | 308 | 301 | 307 | 7,000 | 307 |
| 2003-09-11 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2003-09-10 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 2003-09-09 | 301 | 301 | 298 | 301 | 16,000 | 301 |
| 2003-09-08 | 303 | 305 | 300 | 300 | 14,000 | 300 |
| 2003-09-05 | 310 | 310 | 303 | 309 | 8,000 | 309 |
| 2003-09-04 | 302 | 312 | 301 | 310 | 53,000 | 310 |
| 2003-09-03 | 315 | 315 | 301 | 301 | 19,000 | 301 |
| 2003-09-02 | 298 | 307 | 298 | 305 | 51,000 | 305 |
| 2003-09-01 | 286 | 291 | 286 | 291 | 9,000 | 291 |
| 2003-08-29 | 289 | 296 | 289 | 296 | 9,000 | 296 |
| 2003-08-28 | 300 | 300 | 297 | 299 | 35,000 | 299 |
| 2003-08-27 | 297 | 299 | 296 | 299 | 6,000 | 299 |
| 2003-08-26 | 294 | 298 | 293 | 298 | 12,000 | 298 |
| 2003-08-25 | 300 | 300 | 292 | 292 | 15,000 | 292 |
| 2003-08-22 | 299 | 300 | 297 | 300 | 18,000 | 300 |
| 2003-08-21 | 290 | 300 | 290 | 300 | 17,000 | 300 |
| 2003-08-20 | 289 | 290 | 289 | 289 | 5,000 | 289 |
| 2003-08-19 | 290 | 290 | 285 | 288 | 5,000 | 288 |
| 2003-08-18 | 275 | 285 | 275 | 285 | 26,000 | 285 |
| 2003-08-15 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 2003-08-14 | 265 | 267 | 265 | 266 | 14,000 | 266 |
| 2003-08-13 | 270 | 275 | 270 | 275 | 2,000 | 275 |
| 2003-08-12 | 264 | 275 | 264 | 275 | 14,000 | 275 |
| 2003-08-11 | 262 | 264 | 252 | 264 | 39,000 | 264 |
| 2003-08-08 | 280 | 285 | 280 | 282 | 8,000 | 282 |
| 2003-08-07 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-08-05 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2003-08-04 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2003-08-01 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2003-07-31 | 292 | 292 | 290 | 290 | 6,000 | 290 |
| 2003-07-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-07-29 | 310 | 311 | 310 | 311 | 3,000 | 311 |
| 2003-07-28 | 316 | 316 | 316 | 316 | 14,000 | 316 |
| 2003-07-25 | 295 | 300 | 290 | 300 | 21,000 | 300 |
| 2003-07-24 | 290 | 291 | 290 | 291 | 4,000 | 291 |
| 2003-07-23 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 2003-07-22 | 280 | 290 | 280 | 280 | 9,000 | 280 |
| 2003-07-18 | 280 | 286 | 280 | 286 | 26,000 | 286 |
| 2003-07-17 | 280 | 285 | 280 | 283 | 13,000 | 283 |
| 2003-07-16 | 288 | 288 | 286 | 286 | 12,000 | 286 |
| 2003-07-15 | 290 | 291 | 286 | 286 | 16,000 | 286 |
| 2003-07-14 | 292 | 292 | 280 | 290 | 12,000 | 290 |
| 2003-07-11 | 292 | 292 | 290 | 292 | 10,000 | 292 |
| 2003-07-10 | 309 | 309 | 294 | 302 | 17,000 | 302 |
| 2003-07-09 | 310 | 310 | 296 | 310 | 18,000 | 310 |
| 2003-07-08 | 315 | 317 | 310 | 310 | 23,000 | 310 |
| 2003-07-07 | 307 | 310 | 305 | 310 | 11,000 | 310 |
| 2003-07-04 | 320 | 320 | 310 | 310 | 21,000 | 310 |
| 2003-07-03 | 320 | 320 | 300 | 300 | 28,000 | 300 |
| 2003-07-02 | 299 | 320 | 299 | 319 | 61,000 | 319 |
| 2003-07-01 | 294 | 299 | 293 | 295 | 42,000 | 295 |
| 2003-06-30 | 290 | 294 | 290 | 292 | 33,000 | 292 |
| 2003-06-27 | 295 | 295 | 285 | 286 | 29,000 | 286 |
| 2003-06-26 | 280 | 285 | 279 | 285 | 19,000 | 285 |
| 2003-06-25 | 284 | 288 | 284 | 285 | 17,000 | 285 |
| 2003-06-24 | 290 | 291 | 282 | 282 | 15,000 | 282 |
| 2003-06-23 | 275 | 290 | 275 | 290 | 14,000 | 290 |
| 2003-06-20 | 270 | 279 | 270 | 279 | 8,000 | 279 |
| 2003-06-19 | 298 | 300 | 278 | 279 | 63,000 | 279 |
| 2003-06-18 | 257 | 296 | 257 | 283 | 67,000 | 283 |
| 2003-06-17 | 236 | 255 | 236 | 255 | 23,000 | 255 |
| 2003-06-16 | 234 | 235 | 234 | 234 | 4,000 | 234 |
| 2003-06-13 | 228 | 235 | 228 | 235 | 10,000 | 235 |
| 2003-06-12 | 240 | 240 | 230 | 235 | 18,000 | 235 |
| 2003-06-11 | 230 | 235 | 230 | 235 | 9,000 | 235 |
| 2003-06-10 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2003-06-09 | 245 | 245 | 235 | 235 | 6,000 | 235 |
| 2003-06-06 | 244 | 244 | 235 | 235 | 8,000 | 235 |
| 2003-06-05 | 235 | 240 | 235 | 240 | 17,000 | 240 |
| 2003-06-04 | 231 | 237 | 230 | 230 | 16,000 | 230 |
| 2003-06-03 | 242 | 242 | 235 | 235 | 38,000 | 235 |
| 2003-06-02 | 235 | 243 | 235 | 243 | 34,000 | 243 |
| 2003-05-30 | 230 | 230 | 225 | 226 | 15,000 | 226 |
| 2003-05-29 | 223 | 224 | 222 | 223 | 11,000 | 223 |
| 2003-05-28 | 229 | 229 | 224 | 225 | 32,000 | 225 |
| 2003-05-27 | 223 | 225 | 215 | 217 | 35,000 | 217 |
| 2003-05-26 | 214 | 230 | 214 | 220 | 96,000 | 220 |
| 2003-05-23 | 206 | 206 | 203 | 203 | 6,000 | 203 |
| 2003-05-22 | 202 | 203 | 201 | 201 | 20,000 | 201 |
| 2003-05-21 | 202 | 208 | 199 | 199 | 6,000 | 199 |
| 2003-05-20 | 202 | 208 | 200 | 208 | 5,000 | 208 |
| 2003-05-19 | 212 | 212 | 202 | 202 | 11,000 | 202 |
| 2003-05-16 | 198 | 205 | 197 | 202 | 18,000 | 202 |
| 2003-05-15 | 200 | 200 | 198 | 198 | 4,000 | 198 |
| 2003-05-14 | 198 | 198 | 198 | 198 | 4,000 | 198 |
| 2003-05-13 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2003-05-12 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 2003-05-09 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2003-05-08 | 191 | 192 | 191 | 192 | 5,000 | 192 |
| 2003-05-07 | 194 | 194 | 193 | 193 | 6,000 | 193 |
| 2003-05-06 | 193 | 193 | 192 | 192 | 4,000 | 192 |
| 2003-05-02 | 187 | 192 | 182 | 189 | 7,000 | 189 |
| 2003-05-01 | 191 | 192 | 187 | 187 | 7,000 | 187 |
| 2003-04-30 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-04-28 | 186 | 193 | 182 | 193 | 53,000 | 193 |
| 2003-04-25 | 193 | 202 | 186 | 198 | 27,000 | 198 |
| 2003-04-24 | 197 | 197 | 193 | 193 | 12,000 | 193 |
| 2003-04-23 | 195 | 195 | 190 | 192 | 16,000 | 192 |
| 2003-04-22 | 193 | 193 | 190 | 192 | 17,000 | 192 |
| 2003-04-21 | 191 | 192 | 191 | 192 | 10,000 | 192 |
| 2003-04-18 | 187 | 190 | 186 | 190 | 9,000 | 190 |
| 2003-04-17 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2003-04-16 | 186 | 190 | 184 | 190 | 9,000 | 190 |
| 2003-04-11 | 194 | 194 | 194 | 194 | 3,000 | 194 |
| 2003-04-10 | 184 | 200 | 175 | 195 | 17,000 | 195 |
| 2003-04-08 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-04-04 | 180 | 183 | 180 | 183 | 8,000 | 183 |
| 2003-04-03 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2003-04-02 | 191 | 191 | 191 | 191 | 12,000 | 191 |
| 2003-04-01 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2003-03-28 | 192 | 192 | 186 | 186 | 22,000 | 186 |
| 2003-03-27 | 188 | 193 | 188 | 193 | 9,000 | 193 |
| 2003-03-26 | 187 | 188 | 186 | 188 | 7,000 | 188 |
| 2003-03-25 | 188 | 188 | 186 | 186 | 12,000 | 186 |
| 2003-03-24 | 182 | 186 | 181 | 186 | 9,000 | 186 |
| 2003-03-20 | 176 | 176 | 175 | 175 | 3,000 | 175 |
| 2003-03-19 | 171 | 171 | 171 | 171 | 5,000 | 171 |
| 2003-03-18 | 175 | 177 | 175 | 177 | 5,000 | 177 |
| 2003-03-17 | 175 | 175 | 170 | 170 | 3,000 | 170 |
| 2003-03-14 | 180 | 180 | 175 | 180 | 15,000 | 180 |
| 2003-03-13 | 174 | 174 | 173 | 173 | 9,000 | 173 |
| 2003-03-12 | 174 | 174 | 174 | 174 | 3,000 | 174 |
| 2003-03-11 | 180 | 180 | 173 | 173 | 13,000 | 173 |
| 2003-03-10 | 186 | 186 | 183 | 185 | 12,000 | 185 |
| 2003-03-07 | 196 | 196 | 190 | 190 | 18,000 | 190 |
| 2003-03-06 | 197 | 198 | 196 | 196 | 6,000 | 196 |
| 2003-03-05 | 196 | 196 | 196 | 196 | 4,000 | 196 |
| 2003-03-04 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2003-03-03 | 200 | 202 | 200 | 201 | 13,000 | 201 |
| 2003-02-28 | 200 | 200 | 199 | 199 | 48,000 | 199 |
| 2003-02-27 | 193 | 195 | 188 | 195 | 46,000 | 195 |
| 2003-02-26 | 185 | 193 | 185 | 193 | 15,000 | 193 |
| 2003-02-25 | 187 | 189 | 187 | 188 | 22,000 | 188 |
| 2003-02-24 | 189 | 189 | 184 | 189 | 10,000 | 189 |
| 2003-02-21 | 200 | 200 | 190 | 190 | 9,000 | 190 |
| 2003-02-20 | 195 | 201 | 195 | 201 | 20,000 | 201 |
| 2003-02-19 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2003-02-18 | 190 | 195 | 190 | 195 | 19,000 | 195 |
| 2003-02-17 | 190 | 192 | 180 | 192 | 12,000 | 192 |
| 2003-02-13 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2003-02-12 | 176 | 195 | 173 | 195 | 30,000 | 195 |
| 2003-02-10 | 177 | 177 | 172 | 172 | 3,000 | 172 |
| 2003-02-07 | 181 | 182 | 180 | 180 | 10,000 | 180 |
| 2003-02-06 | 182 | 182 | 181 | 181 | 10,000 | 181 |
| 2003-02-05 | 180 | 183 | 180 | 183 | 3,000 | 183 |
| 2003-02-04 | 177 | 180 | 177 | 180 | 6,000 | 180 |
| 2003-01-31 | 178 | 178 | 173 | 174 | 3,000 | 174 |
| 2003-01-30 | 174 | 174 | 173 | 173 | 2,000 | 173 |
| 2003-01-28 | 192 | 195 | 190 | 190 | 34,000 | 190 |
| 2003-01-27 | 180 | 188 | 180 | 188 | 14,000 | 188 |
| 2003-01-24 | 180 | 185 | 179 | 180 | 16,000 | 180 |
| 2003-01-23 | 170 | 179 | 170 | 174 | 36,000 | 174 |
| 2003-01-22 | 175 | 175 | 174 | 174 | 18,000 | 174 |
| 2003-01-21 | 175 | 175 | 175 | 175 | 13,000 | 175 |
| 2003-01-20 | 176 | 176 | 175 | 175 | 16,000 | 175 |
| 2003-01-17 | 176 | 176 | 175 | 176 | 9,000 | 176 |
| 2003-01-16 | 175 | 176 | 175 | 176 | 3,000 | 176 |
| 2003-01-15 | 178 | 178 | 174 | 175 | 15,000 | 175 |
| 2003-01-14 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2003-01-10 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2003-01-09 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2003-01-07 | 185 | 188 | 174 | 179 | 8,000 | 179 |
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
