8157 都築電気(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 515 | 515 | 510 | 511 | 18,000 | 511 |
| 2005-12-29 | 508 | 514 | 504 | 514 | 32,000 | 514 |
| 2005-12-28 | 506 | 506 | 501 | 505 | 59,000 | 505 |
| 2005-12-27 | 500 | 505 | 497 | 505 | 61,000 | 505 |
| 2005-12-26 | 499 | 505 | 499 | 501 | 72,000 | 501 |
| 2005-12-22 | 513 | 513 | 504 | 504 | 109,000 | 504 |
| 2005-12-21 | 514 | 515 | 514 | 515 | 86,000 | 515 |
| 2005-12-20 | 518 | 519 | 512 | 514 | 26,000 | 514 |
| 2005-12-19 | 516 | 518 | 506 | 518 | 29,000 | 518 |
| 2005-12-16 | 527 | 527 | 516 | 520 | 32,000 | 520 |
| 2005-12-15 | 522 | 529 | 520 | 529 | 29,000 | 529 |
| 2005-12-14 | 533 | 537 | 525 | 532 | 55,000 | 532 |
| 2005-12-13 | 532 | 541 | 532 | 541 | 40,000 | 541 |
| 2005-12-12 | 539 | 540 | 535 | 537 | 29,000 | 537 |
| 2005-12-09 | 524 | 544 | 523 | 542 | 83,000 | 542 |
| 2005-12-08 | 542 | 544 | 525 | 528 | 36,000 | 528 |
| 2005-12-07 | 542 | 544 | 541 | 541 | 17,000 | 541 |
| 2005-12-06 | 540 | 544 | 536 | 544 | 83,000 | 544 |
| 2005-12-05 | 540 | 544 | 537 | 540 | 59,000 | 540 |
| 2005-12-02 | 540 | 543 | 533 | 540 | 52,000 | 540 |
| 2005-12-01 | 533 | 536 | 530 | 536 | 60,000 | 536 |
| 2005-11-30 | 530 | 537 | 530 | 536 | 38,000 | 536 |
| 2005-11-29 | 532 | 538 | 530 | 533 | 50,000 | 533 |
| 2005-11-28 | 529 | 532 | 520 | 532 | 45,000 | 532 |
| 2005-11-25 | 525 | 525 | 519 | 519 | 14,000 | 519 |
| 2005-11-24 | 524 | 536 | 502 | 534 | 80,000 | 534 |
| 2005-11-22 | 533 | 533 | 519 | 527 | 26,000 | 527 |
| 2005-11-21 | 519 | 541 | 519 | 533 | 83,000 | 533 |
| 2005-11-18 | 546 | 549 | 535 | 549 | 57,000 | 549 |
| 2005-11-17 | 548 | 548 | 540 | 543 | 33,000 | 543 |
| 2005-11-16 | 536 | 545 | 530 | 545 | 85,000 | 545 |
| 2005-11-15 | 542 | 542 | 521 | 536 | 42,000 | 536 |
| 2005-11-14 | 541 | 543 | 535 | 535 | 16,000 | 535 |
| 2005-11-11 | 537 | 540 | 531 | 531 | 71,000 | 531 |
| 2005-11-10 | 523 | 532 | 521 | 530 | 87,000 | 530 |
| 2005-11-09 | 519 | 524 | 515 | 519 | 55,000 | 519 |
| 2005-11-08 | 514 | 519 | 510 | 519 | 55,000 | 519 |
| 2005-11-07 | 515 | 518 | 511 | 513 | 41,000 | 513 |
| 2005-11-04 | 503 | 512 | 500 | 510 | 66,000 | 510 |
| 2005-11-02 | 492 | 505 | 490 | 502 | 51,000 | 502 |
| 2005-11-01 | 488 | 493 | 487 | 488 | 37,000 | 488 |
| 2005-10-31 | 500 | 507 | 476 | 486 | 134,000 | 486 |
| 2005-10-28 | 521 | 533 | 519 | 521 | 66,000 | 521 |
| 2005-10-27 | 522 | 525 | 521 | 522 | 28,000 | 522 |
| 2005-10-26 | 522 | 523 | 516 | 519 | 9,000 | 519 |
| 2005-10-25 | 519 | 525 | 512 | 522 | 26,000 | 522 |
| 2005-10-24 | 519 | 525 | 515 | 518 | 22,000 | 518 |
| 2005-10-21 | 520 | 521 | 512 | 512 | 22,000 | 512 |
| 2005-10-20 | 520 | 527 | 520 | 524 | 15,000 | 524 |
| 2005-10-19 | 520 | 530 | 510 | 523 | 43,000 | 523 |
| 2005-10-18 | 535 | 535 | 525 | 528 | 9,000 | 528 |
| 2005-10-17 | 536 | 537 | 528 | 528 | 20,000 | 528 |
| 2005-10-14 | 530 | 538 | 530 | 538 | 20,000 | 538 |
| 2005-10-13 | 538 | 538 | 530 | 530 | 25,000 | 530 |
| 2005-10-12 | 516 | 539 | 516 | 539 | 50,000 | 539 |
| 2005-10-11 | 525 | 525 | 514 | 515 | 34,000 | 515 |
| 2005-10-07 | 530 | 530 | 520 | 524 | 25,000 | 524 |
| 2005-10-06 | 533 | 533 | 525 | 530 | 65,000 | 530 |
| 2005-10-05 | 535 | 535 | 526 | 533 | 40,000 | 533 |
| 2005-10-04 | 524 | 534 | 524 | 534 | 52,000 | 534 |
| 2005-10-03 | 524 | 528 | 518 | 527 | 27,000 | 527 |
| 2005-09-30 | 526 | 527 | 519 | 524 | 42,000 | 524 |
| 2005-09-29 | 517 | 525 | 517 | 521 | 18,000 | 521 |
| 2005-09-28 | 534 | 534 | 516 | 521 | 82,000 | 521 |
| 2005-09-27 | 549 | 549 | 517 | 527 | 132,000 | 527 |
| 2005-09-26 | 536 | 550 | 536 | 542 | 68,000 | 542 |
| 2005-09-22 | 517 | 530 | 515 | 530 | 84,000 | 530 |
| 2005-09-21 | 551 | 552 | 505 | 535 | 197,000 | 535 |
| 2005-09-20 | 527 | 569 | 527 | 545 | 258,000 | 545 |
| 2005-09-16 | 523 | 525 | 505 | 518 | 100,000 | 518 |
| 2005-09-15 | 505 | 525 | 499 | 521 | 179,000 | 521 |
| 2005-09-14 | 481 | 500 | 475 | 500 | 90,000 | 500 |
| 2005-09-13 | 479 | 485 | 479 | 481 | 45,000 | 481 |
| 2005-09-12 | 468 | 478 | 467 | 478 | 14,000 | 478 |
| 2005-09-09 | 463 | 466 | 458 | 463 | 35,000 | 463 |
| 2005-09-08 | 469 | 470 | 463 | 470 | 28,000 | 470 |
| 2005-09-07 | 461 | 461 | 461 | 461 | 4,000 | 461 |
| 2005-09-06 | 475 | 475 | 455 | 459 | 34,000 | 459 |
| 2005-09-05 | 478 | 478 | 470 | 470 | 36,000 | 470 |
| 2005-09-02 | 465 | 468 | 465 | 468 | 23,000 | 468 |
| 2005-09-01 | 465 | 467 | 465 | 465 | 19,000 | 465 |
| 2005-08-31 | 463 | 466 | 463 | 466 | 17,000 | 466 |
| 2005-08-30 | 459 | 460 | 459 | 460 | 10,000 | 460 |
| 2005-08-29 | 456 | 456 | 446 | 455 | 16,000 | 455 |
| 2005-08-26 | 455 | 455 | 448 | 451 | 25,000 | 451 |
| 2005-08-25 | 450 | 454 | 449 | 454 | 18,000 | 454 |
| 2005-08-24 | 457 | 457 | 454 | 455 | 5,000 | 455 |
| 2005-08-23 | 455 | 460 | 455 | 455 | 15,000 | 455 |
| 2005-08-22 | 456 | 457 | 454 | 455 | 16,000 | 455 |
| 2005-08-19 | 451 | 455 | 449 | 455 | 18,000 | 455 |
| 2005-08-18 | 453 | 453 | 449 | 452 | 38,000 | 452 |
| 2005-08-17 | 449 | 455 | 449 | 450 | 30,000 | 450 |
| 2005-08-16 | 456 | 457 | 456 | 456 | 3,000 | 456 |
| 2005-08-15 | 454 | 455 | 451 | 451 | 14,000 | 451 |
| 2005-08-12 | 454 | 454 | 450 | 450 | 5,000 | 450 |
| 2005-08-11 | 454 | 454 | 452 | 452 | 9,000 | 452 |
| 2005-08-10 | 446 | 454 | 446 | 453 | 19,000 | 453 |
| 2005-08-09 | 437 | 448 | 437 | 448 | 16,000 | 448 |
| 2005-08-08 | 440 | 440 | 432 | 435 | 18,000 | 435 |
| 2005-08-05 | 445 | 445 | 440 | 440 | 9,000 | 440 |
| 2005-08-04 | 448 | 449 | 445 | 446 | 19,000 | 446 |
| 2005-08-03 | 449 | 450 | 448 | 448 | 18,000 | 448 |
| 2005-08-02 | 453 | 454 | 450 | 451 | 20,000 | 451 |
| 2005-08-01 | 454 | 456 | 450 | 454 | 31,000 | 454 |
| 2005-07-29 | 454 | 455 | 450 | 450 | 13,000 | 450 |
| 2005-07-28 | 454 | 454 | 450 | 450 | 21,000 | 450 |
| 2005-07-27 | 450 | 455 | 450 | 455 | 22,000 | 455 |
| 2005-07-26 | 450 | 454 | 448 | 448 | 15,000 | 448 |
| 2005-07-25 | 453 | 454 | 453 | 453 | 9,000 | 453 |
| 2005-07-22 | 453 | 453 | 445 | 448 | 26,000 | 448 |
| 2005-07-21 | 457 | 461 | 453 | 454 | 31,000 | 454 |
| 2005-07-20 | 450 | 454 | 450 | 452 | 17,000 | 452 |
| 2005-07-19 | 447 | 455 | 445 | 447 | 15,000 | 447 |
| 2005-07-15 | 461 | 461 | 450 | 450 | 18,000 | 450 |
| 2005-07-14 | 461 | 468 | 461 | 462 | 5,000 | 462 |
| 2005-07-13 | 472 | 472 | 464 | 469 | 27,000 | 469 |
| 2005-07-12 | 465 | 472 | 465 | 472 | 15,000 | 472 |
| 2005-07-11 | 475 | 482 | 465 | 465 | 67,000 | 465 |
| 2005-07-08 | 453 | 477 | 453 | 471 | 98,000 | 471 |
| 2005-07-07 | 450 | 455 | 447 | 450 | 107,000 | 450 |
| 2005-07-06 | 448 | 459 | 448 | 455 | 111,000 | 455 |
| 2005-07-05 | 450 | 450 | 444 | 445 | 89,000 | 445 |
| 2005-07-04 | 441 | 450 | 435 | 445 | 75,000 | 445 |
| 2005-07-01 | 428 | 432 | 426 | 430 | 55,000 | 430 |
| 2005-06-30 | 426 | 426 | 421 | 425 | 18,000 | 425 |
| 2005-06-29 | 425 | 425 | 423 | 423 | 12,000 | 423 |
| 2005-06-28 | 423 | 426 | 420 | 425 | 38,000 | 425 |
| 2005-06-27 | 424 | 424 | 421 | 421 | 14,000 | 421 |
| 2005-06-24 | 425 | 427 | 424 | 426 | 21,000 | 426 |
| 2005-06-23 | 425 | 427 | 425 | 425 | 10,000 | 425 |
| 2005-06-22 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2005-06-21 | 427 | 429 | 425 | 428 | 31,000 | 428 |
| 2005-06-20 | 427 | 427 | 424 | 425 | 14,000 | 425 |
| 2005-06-17 | 423 | 424 | 421 | 422 | 16,000 | 422 |
| 2005-06-16 | 424 | 425 | 422 | 422 | 20,000 | 422 |
| 2005-06-15 | 418 | 425 | 418 | 425 | 16,000 | 425 |
| 2005-06-14 | 416 | 416 | 415 | 416 | 15,000 | 416 |
| 2005-06-13 | 418 | 419 | 418 | 419 | 3,000 | 419 |
| 2005-06-10 | 415 | 419 | 415 | 419 | 5,000 | 419 |
| 2005-06-09 | 416 | 416 | 413 | 413 | 6,000 | 413 |
| 2005-06-08 | 423 | 423 | 417 | 421 | 7,000 | 421 |
| 2005-06-07 | 425 | 425 | 417 | 417 | 3,000 | 417 |
| 2005-06-06 | 425 | 425 | 420 | 425 | 21,000 | 425 |
| 2005-06-03 | 424 | 424 | 420 | 420 | 12,000 | 420 |
| 2005-06-02 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2005-06-01 | 423 | 435 | 423 | 430 | 62,000 | 430 |
| 2005-05-31 | 419 | 419 | 417 | 419 | 11,000 | 419 |
| 2005-05-30 | 422 | 422 | 417 | 422 | 20,000 | 422 |
| 2005-05-27 | 423 | 423 | 422 | 422 | 12,000 | 422 |
| 2005-05-26 | 424 | 424 | 414 | 414 | 7,000 | 414 |
| 2005-05-25 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2005-05-24 | 430 | 430 | 418 | 422 | 16,000 | 422 |
| 2005-05-23 | 430 | 430 | 425 | 426 | 15,000 | 426 |
| 2005-05-20 | 427 | 429 | 427 | 429 | 22,000 | 429 |
| 2005-05-19 | 423 | 427 | 420 | 427 | 13,000 | 427 |
| 2005-05-17 | 431 | 433 | 424 | 424 | 24,000 | 424 |
| 2005-05-16 | 426 | 437 | 426 | 431 | 62,000 | 431 |
| 2005-05-13 | 420 | 421 | 420 | 421 | 2,000 | 421 |
| 2005-05-12 | 417 | 421 | 416 | 421 | 3,000 | 421 |
| 2005-05-11 | 421 | 426 | 420 | 426 | 14,000 | 426 |
| 2005-05-10 | 424 | 427 | 424 | 427 | 9,000 | 427 |
| 2005-05-09 | 430 | 430 | 427 | 427 | 2,000 | 427 |
| 2005-05-06 | 421 | 430 | 421 | 430 | 15,000 | 430 |
| 2005-05-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-04-28 | 422 | 426 | 416 | 424 | 24,000 | 424 |
| 2005-04-27 | 432 | 432 | 420 | 421 | 14,000 | 421 |
| 2005-04-26 | 426 | 438 | 426 | 435 | 21,000 | 435 |
| 2005-04-25 | 430 | 430 | 424 | 425 | 15,000 | 425 |
| 2005-04-22 | 415 | 425 | 415 | 425 | 12,000 | 425 |
| 2005-04-21 | 410 | 410 | 408 | 410 | 8,000 | 410 |
| 2005-04-20 | 414 | 414 | 410 | 410 | 6,000 | 410 |
| 2005-04-19 | 401 | 409 | 400 | 409 | 37,000 | 409 |
| 2005-04-18 | 401 | 403 | 400 | 400 | 18,000 | 400 |
| 2005-04-15 | 420 | 429 | 419 | 419 | 6,000 | 419 |
| 2005-04-14 | 428 | 428 | 420 | 420 | 16,000 | 420 |
| 2005-04-13 | 434 | 436 | 428 | 433 | 21,000 | 433 |
| 2005-04-12 | 444 | 444 | 432 | 433 | 14,000 | 433 |
| 2005-04-11 | 437 | 447 | 435 | 446 | 13,000 | 446 |
| 2005-04-08 | 443 | 446 | 438 | 442 | 34,000 | 442 |
| 2005-04-07 | 438 | 444 | 438 | 443 | 8,000 | 443 |
| 2005-04-06 | 438 | 443 | 432 | 443 | 14,000 | 443 |
| 2005-04-05 | 434 | 440 | 432 | 438 | 26,000 | 438 |
| 2005-04-04 | 435 | 441 | 430 | 438 | 18,000 | 438 |
| 2005-04-01 | 426 | 431 | 426 | 430 | 15,000 | 430 |
| 2005-03-31 | 425 | 430 | 423 | 430 | 8,000 | 430 |
| 2005-03-30 | 439 | 439 | 430 | 430 | 13,000 | 430 |
| 2005-03-29 | 450 | 450 | 430 | 440 | 30,000 | 440 |
| 2005-03-28 | 451 | 451 | 441 | 445 | 11,000 | 445 |
| 2005-03-25 | 460 | 462 | 446 | 446 | 64,000 | 446 |
| 2005-03-24 | 468 | 468 | 455 | 461 | 38,000 | 461 |
| 2005-03-23 | 464 | 468 | 454 | 468 | 72,000 | 468 |
| 2005-03-22 | 450 | 465 | 445 | 465 | 65,000 | 465 |
| 2005-03-18 | 440 | 450 | 435 | 438 | 92,000 | 438 |
| 2005-03-17 | 422 | 440 | 417 | 438 | 141,000 | 438 |
| 2005-03-16 | 413 | 418 | 411 | 418 | 35,000 | 418 |
| 2005-03-15 | 418 | 418 | 415 | 415 | 42,000 | 415 |
| 2005-03-14 | 417 | 423 | 416 | 418 | 47,000 | 418 |
| 2005-03-11 | 418 | 419 | 415 | 417 | 27,000 | 417 |
| 2005-03-10 | 422 | 428 | 418 | 418 | 102,000 | 418 |
| 2005-03-09 | 417 | 425 | 416 | 421 | 181,000 | 421 |
| 2005-03-08 | 416 | 417 | 412 | 416 | 62,000 | 416 |
| 2005-03-07 | 413 | 419 | 410 | 414 | 111,000 | 414 |
| 2005-03-04 | 407 | 409 | 404 | 408 | 48,000 | 408 |
| 2005-03-03 | 404 | 406 | 403 | 406 | 34,000 | 406 |
| 2005-03-02 | 404 | 408 | 404 | 404 | 71,000 | 404 |
| 2005-03-01 | 408 | 408 | 405 | 405 | 27,000 | 405 |
| 2005-02-28 | 407 | 408 | 406 | 408 | 39,000 | 408 |
| 2005-02-25 | 408 | 409 | 408 | 409 | 12,000 | 409 |
| 2005-02-24 | 408 | 410 | 406 | 407 | 28,000 | 407 |
| 2005-02-23 | 407 | 408 | 403 | 405 | 27,000 | 405 |
| 2005-02-22 | 408 | 411 | 405 | 408 | 24,000 | 408 |
| 2005-02-21 | 408 | 411 | 404 | 411 | 26,000 | 411 |
| 2005-02-18 | 402 | 408 | 398 | 406 | 23,000 | 406 |
| 2005-02-17 | 400 | 402 | 400 | 400 | 6,000 | 400 |
| 2005-02-16 | 399 | 400 | 399 | 399 | 14,000 | 399 |
| 2005-02-15 | 398 | 398 | 397 | 397 | 16,000 | 397 |
| 2005-02-14 | 401 | 402 | 395 | 397 | 16,000 | 397 |
| 2005-02-10 | 398 | 402 | 397 | 402 | 8,000 | 402 |
| 2005-02-09 | 392 | 400 | 392 | 398 | 33,000 | 398 |
| 2005-02-08 | 400 | 400 | 391 | 392 | 51,000 | 392 |
| 2005-02-07 | 405 | 405 | 404 | 405 | 13,000 | 405 |
| 2005-02-04 | 406 | 406 | 405 | 405 | 21,000 | 405 |
| 2005-02-03 | 407 | 409 | 400 | 409 | 18,000 | 409 |
| 2005-02-02 | 403 | 405 | 402 | 405 | 9,000 | 405 |
| 2005-02-01 | 405 | 405 | 400 | 400 | 21,000 | 400 |
| 2005-01-31 | 405 | 406 | 403 | 404 | 11,000 | 404 |
| 2005-01-28 | 406 | 408 | 403 | 405 | 16,000 | 405 |
| 2005-01-27 | 412 | 413 | 410 | 410 | 15,000 | 410 |
| 2005-01-26 | 406 | 412 | 406 | 412 | 18,000 | 412 |
| 2005-01-25 | 410 | 410 | 403 | 410 | 17,000 | 410 |
| 2005-01-24 | 405 | 410 | 403 | 409 | 12,000 | 409 |
| 2005-01-21 | 408 | 409 | 405 | 409 | 4,000 | 409 |
| 2005-01-20 | 408 | 409 | 405 | 405 | 4,000 | 405 |
| 2005-01-19 | 412 | 412 | 406 | 406 | 6,000 | 406 |
| 2005-01-18 | 406 | 407 | 406 | 407 | 7,000 | 407 |
| 2005-01-17 | 405 | 405 | 403 | 405 | 5,000 | 405 |
| 2005-01-14 | 405 | 405 | 402 | 402 | 3,000 | 402 |
| 2005-01-13 | 408 | 408 | 404 | 405 | 21,000 | 405 |
| 2005-01-12 | 405 | 410 | 403 | 406 | 16,000 | 406 |
| 2005-01-11 | 403 | 405 | 403 | 405 | 5,000 | 405 |
| 2005-01-07 | 396 | 399 | 394 | 397 | 36,000 | 397 |
| 2005-01-06 | 393 | 396 | 392 | 392 | 10,000 | 392 |
| 2005-01-05 | 391 | 399 | 391 | 396 | 13,000 | 396 |
| 2005-01-04 | 395 | 400 | 390 | 391 | 13,000 | 391 |
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
