8157 都築電気(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 395 | 399 | 395 | 395 | 5,000 | 395 |
| 2006-12-28 | 399 | 399 | 395 | 395 | 16,000 | 395 |
| 2006-12-27 | 381 | 397 | 381 | 395 | 67,000 | 395 |
| 2006-12-26 | 376 | 383 | 376 | 382 | 68,000 | 382 |
| 2006-12-25 | 381 | 383 | 372 | 377 | 54,000 | 377 |
| 2006-12-22 | 380 | 387 | 380 | 380 | 21,000 | 380 |
| 2006-12-21 | 385 | 385 | 384 | 385 | 10,000 | 385 |
| 2006-12-20 | 390 | 390 | 384 | 385 | 33,000 | 385 |
| 2006-12-19 | 393 | 395 | 390 | 390 | 39,000 | 390 |
| 2006-12-18 | 394 | 395 | 394 | 395 | 27,000 | 395 |
| 2006-12-15 | 396 | 398 | 395 | 397 | 33,000 | 397 |
| 2006-12-14 | 395 | 400 | 395 | 400 | 26,000 | 400 |
| 2006-12-13 | 391 | 396 | 391 | 395 | 10,000 | 395 |
| 2006-12-12 | 391 | 396 | 391 | 396 | 18,000 | 396 |
| 2006-12-11 | 397 | 397 | 390 | 390 | 52,000 | 390 |
| 2006-12-08 | 386 | 395 | 386 | 390 | 77,000 | 390 |
| 2006-12-07 | 397 | 397 | 387 | 387 | 38,000 | 387 |
| 2006-12-06 | 396 | 397 | 395 | 397 | 9,000 | 397 |
| 2006-12-05 | 402 | 402 | 395 | 399 | 29,000 | 399 |
| 2006-12-04 | 400 | 401 | 399 | 400 | 29,000 | 400 |
| 2006-12-01 | 400 | 405 | 393 | 403 | 86,000 | 403 |
| 2006-11-30 | 393 | 395 | 392 | 392 | 8,000 | 392 |
| 2006-11-29 | 387 | 389 | 387 | 389 | 8,000 | 389 |
| 2006-11-28 | 377 | 388 | 375 | 388 | 60,000 | 388 |
| 2006-11-27 | 376 | 379 | 376 | 377 | 60,000 | 377 |
| 2006-11-24 | 375 | 382 | 375 | 382 | 13,000 | 382 |
| 2006-11-22 | 371 | 379 | 371 | 375 | 93,000 | 375 |
| 2006-11-21 | 375 | 383 | 375 | 376 | 24,000 | 376 |
| 2006-11-20 | 384 | 385 | 375 | 383 | 40,000 | 383 |
| 2006-11-17 | 376 | 390 | 376 | 389 | 34,000 | 389 |
| 2006-11-16 | 390 | 390 | 375 | 375 | 198,000 | 375 |
| 2006-11-15 | 383 | 389 | 383 | 385 | 12,000 | 385 |
| 2006-11-14 | 388 | 388 | 381 | 382 | 103,000 | 382 |
| 2006-11-13 | 394 | 394 | 388 | 388 | 24,000 | 388 |
| 2006-11-10 | 397 | 397 | 393 | 397 | 25,000 | 397 |
| 2006-11-09 | 404 | 405 | 399 | 400 | 60,000 | 400 |
| 2006-11-08 | 410 | 410 | 405 | 405 | 33,000 | 405 |
| 2006-11-07 | 405 | 415 | 404 | 415 | 46,000 | 415 |
| 2006-11-06 | 404 | 405 | 404 | 404 | 8,000 | 404 |
| 2006-11-02 | 410 | 410 | 402 | 405 | 24,000 | 405 |
| 2006-11-01 | 411 | 411 | 405 | 407 | 34,000 | 407 |
| 2006-10-31 | 410 | 415 | 405 | 409 | 32,000 | 409 |
| 2006-10-30 | 416 | 416 | 410 | 410 | 23,000 | 410 |
| 2006-10-27 | 420 | 420 | 415 | 416 | 48,000 | 416 |
| 2006-10-26 | 419 | 421 | 419 | 421 | 18,000 | 421 |
| 2006-10-25 | 421 | 423 | 420 | 420 | 38,000 | 420 |
| 2006-10-24 | 421 | 423 | 421 | 421 | 39,000 | 421 |
| 2006-10-23 | 421 | 425 | 420 | 421 | 47,000 | 421 |
| 2006-10-20 | 423 | 427 | 423 | 427 | 13,000 | 427 |
| 2006-10-19 | 422 | 427 | 422 | 427 | 21,000 | 427 |
| 2006-10-18 | 423 | 426 | 423 | 424 | 12,000 | 424 |
| 2006-10-17 | 426 | 434 | 426 | 428 | 27,000 | 428 |
| 2006-10-16 | 427 | 439 | 427 | 439 | 13,000 | 439 |
| 2006-10-13 | 420 | 423 | 420 | 423 | 10,000 | 423 |
| 2006-10-12 | 416 | 421 | 416 | 420 | 15,000 | 420 |
| 2006-10-11 | 432 | 432 | 420 | 420 | 51,000 | 420 |
| 2006-10-10 | 435 | 436 | 435 | 435 | 4,000 | 435 |
| 2006-10-06 | 435 | 435 | 434 | 434 | 9,000 | 434 |
| 2006-10-05 | 431 | 431 | 430 | 431 | 82,000 | 431 |
| 2006-10-04 | 439 | 439 | 433 | 434 | 20,000 | 434 |
| 2006-10-03 | 445 | 445 | 441 | 441 | 6,000 | 441 |
| 2006-10-02 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 2006-09-29 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2006-09-28 | 448 | 448 | 440 | 440 | 28,000 | 440 |
| 2006-09-27 | 438 | 439 | 435 | 439 | 135,000 | 439 |
| 2006-09-26 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2006-09-25 | 447 | 447 | 440 | 440 | 8,000 | 440 |
| 2006-09-22 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2006-09-21 | 445 | 445 | 437 | 440 | 12,000 | 440 |
| 2006-09-20 | 450 | 450 | 445 | 445 | 8,000 | 445 |
| 2006-09-19 | 455 | 455 | 453 | 453 | 5,000 | 453 |
| 2006-09-15 | 452 | 455 | 452 | 455 | 2,000 | 455 |
| 2006-09-14 | 450 | 458 | 450 | 458 | 4,000 | 458 |
| 2006-09-13 | 452 | 452 | 451 | 451 | 5,000 | 451 |
| 2006-09-12 | 453 | 453 | 453 | 453 | 5,000 | 453 |
| 2006-09-11 | 453 | 453 | 452 | 452 | 5,000 | 452 |
| 2006-09-08 | 452 | 455 | 452 | 452 | 5,000 | 452 |
| 2006-09-07 | 455 | 456 | 455 | 455 | 19,000 | 455 |
| 2006-09-06 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2006-09-05 | 460 | 460 | 456 | 460 | 36,000 | 460 |
| 2006-09-04 | 465 | 465 | 460 | 460 | 5,000 | 460 |
| 2006-09-01 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 2006-08-31 | 457 | 460 | 457 | 460 | 14,000 | 460 |
| 2006-08-30 | 459 | 459 | 457 | 457 | 3,000 | 457 |
| 2006-08-29 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2006-08-28 | 461 | 461 | 460 | 461 | 29,000 | 461 |
| 2006-08-25 | 460 | 463 | 460 | 463 | 6,000 | 463 |
| 2006-08-24 | 456 | 456 | 453 | 453 | 5,000 | 453 |
| 2006-08-23 | 459 | 459 | 455 | 459 | 6,000 | 459 |
| 2006-08-22 | 460 | 460 | 454 | 454 | 22,000 | 454 |
| 2006-08-21 | 468 | 468 | 462 | 462 | 4,000 | 462 |
| 2006-08-18 | 462 | 464 | 460 | 460 | 12,000 | 460 |
| 2006-08-17 | 458 | 464 | 458 | 464 | 46,000 | 464 |
| 2006-08-16 | 455 | 457 | 455 | 456 | 8,000 | 456 |
| 2006-08-15 | 450 | 453 | 450 | 453 | 14,000 | 453 |
| 2006-08-14 | 447 | 453 | 447 | 450 | 23,000 | 450 |
| 2006-08-11 | 456 | 459 | 456 | 459 | 3,000 | 459 |
| 2006-08-10 | 451 | 451 | 451 | 451 | 4,000 | 451 |
| 2006-08-09 | 449 | 451 | 449 | 451 | 4,000 | 451 |
| 2006-08-08 | 453 | 453 | 450 | 451 | 15,000 | 451 |
| 2006-08-07 | 459 | 459 | 453 | 453 | 70,000 | 453 |
| 2006-08-03 | 460 | 462 | 457 | 457 | 6,000 | 457 |
| 2006-08-02 | 460 | 462 | 458 | 458 | 13,000 | 458 |
| 2006-08-01 | 461 | 462 | 461 | 462 | 12,000 | 462 |
| 2006-07-31 | 460 | 462 | 456 | 462 | 12,000 | 462 |
| 2006-07-28 | 459 | 459 | 455 | 459 | 13,000 | 459 |
| 2006-07-27 | 447 | 450 | 447 | 450 | 16,000 | 450 |
| 2006-07-26 | 459 | 460 | 454 | 454 | 11,000 | 454 |
| 2006-07-25 | 466 | 466 | 460 | 460 | 13,000 | 460 |
| 2006-07-24 | 452 | 456 | 446 | 456 | 24,000 | 456 |
| 2006-07-21 | 455 | 457 | 455 | 457 | 10,000 | 457 |
| 2006-07-20 | 462 | 475 | 462 | 470 | 41,000 | 470 |
| 2006-07-19 | 469 | 469 | 469 | 469 | 4,000 | 469 |
| 2006-07-18 | 470 | 475 | 451 | 455 | 54,000 | 455 |
| 2006-07-14 | 482 | 482 | 466 | 475 | 15,000 | 475 |
| 2006-07-13 | 482 | 482 | 472 | 482 | 5,000 | 482 |
| 2006-07-12 | 484 | 484 | 484 | 484 | 4,000 | 484 |
| 2006-07-11 | 483 | 484 | 476 | 481 | 21,000 | 481 |
| 2006-07-10 | 484 | 485 | 481 | 484 | 14,000 | 484 |
| 2006-07-07 | 494 | 494 | 479 | 479 | 25,000 | 479 |
| 2006-07-06 | 483 | 483 | 478 | 478 | 3,000 | 478 |
| 2006-07-05 | 484 | 484 | 478 | 482 | 21,000 | 482 |
| 2006-07-04 | 478 | 482 | 478 | 479 | 42,000 | 479 |
| 2006-07-03 | 478 | 478 | 473 | 476 | 17,000 | 476 |
| 2006-06-30 | 483 | 483 | 475 | 476 | 13,000 | 476 |
| 2006-06-29 | 465 | 473 | 465 | 468 | 33,000 | 468 |
| 2006-06-28 | 475 | 475 | 469 | 470 | 14,000 | 470 |
| 2006-06-27 | 480 | 480 | 479 | 480 | 5,000 | 480 |
| 2006-06-26 | 476 | 476 | 470 | 470 | 24,000 | 470 |
| 2006-06-23 | 479 | 482 | 473 | 476 | 8,000 | 476 |
| 2006-06-22 | 476 | 480 | 475 | 476 | 11,000 | 476 |
| 2006-06-21 | 475 | 475 | 473 | 473 | 4,000 | 473 |
| 2006-06-20 | 486 | 486 | 485 | 485 | 17,000 | 485 |
| 2006-06-19 | 466 | 473 | 466 | 471 | 27,000 | 471 |
| 2006-06-16 | 469 | 469 | 463 | 465 | 25,000 | 465 |
| 2006-06-15 | 447 | 450 | 445 | 445 | 23,000 | 445 |
| 2006-06-14 | 433 | 441 | 433 | 439 | 16,000 | 439 |
| 2006-06-13 | 453 | 453 | 453 | 453 | 3,000 | 453 |
| 2006-06-12 | 458 | 458 | 451 | 451 | 10,000 | 451 |
| 2006-06-09 | 437 | 458 | 436 | 458 | 39,000 | 458 |
| 2006-06-08 | 478 | 478 | 433 | 433 | 73,000 | 433 |
| 2006-06-07 | 483 | 484 | 478 | 478 | 23,000 | 478 |
| 2006-06-06 | 479 | 479 | 473 | 473 | 36,000 | 473 |
| 2006-06-05 | 485 | 485 | 475 | 480 | 98,000 | 480 |
| 2006-06-02 | 486 | 486 | 470 | 472 | 74,000 | 472 |
| 2006-06-01 | 491 | 495 | 486 | 486 | 25,000 | 486 |
| 2006-05-31 | 498 | 500 | 486 | 486 | 45,000 | 486 |
| 2006-05-30 | 510 | 510 | 503 | 506 | 18,000 | 506 |
| 2006-05-29 | 510 | 515 | 507 | 510 | 40,000 | 510 |
| 2006-05-26 | 512 | 514 | 503 | 505 | 22,000 | 505 |
| 2006-05-25 | 503 | 504 | 501 | 502 | 16,000 | 502 |
| 2006-05-24 | 504 | 510 | 501 | 501 | 19,000 | 501 |
| 2006-05-23 | 512 | 515 | 502 | 503 | 32,000 | 503 |
| 2006-05-22 | 522 | 522 | 515 | 515 | 33,000 | 515 |
| 2006-05-19 | 510 | 512 | 507 | 512 | 26,000 | 512 |
| 2006-05-18 | 515 | 515 | 505 | 510 | 4,000 | 510 |
| 2006-05-17 | 515 | 520 | 510 | 520 | 30,000 | 520 |
| 2006-05-16 | 513 | 524 | 513 | 514 | 32,000 | 514 |
| 2006-05-15 | 522 | 522 | 519 | 520 | 22,000 | 520 |
| 2006-05-12 | 516 | 524 | 514 | 523 | 45,000 | 523 |
| 2006-05-11 | 528 | 530 | 522 | 522 | 15,000 | 522 |
| 2006-05-10 | 531 | 531 | 523 | 523 | 22,000 | 523 |
| 2006-05-09 | 535 | 537 | 527 | 531 | 22,000 | 531 |
| 2006-05-08 | 538 | 538 | 533 | 537 | 42,000 | 537 |
| 2006-05-02 | 537 | 537 | 527 | 528 | 16,000 | 528 |
| 2006-05-01 | 532 | 537 | 528 | 537 | 37,000 | 537 |
| 2006-04-28 | 537 | 538 | 531 | 531 | 18,000 | 531 |
| 2006-04-27 | 533 | 536 | 532 | 533 | 25,000 | 533 |
| 2006-04-26 | 535 | 540 | 523 | 532 | 110,000 | 532 |
| 2006-04-25 | 519 | 555 | 518 | 521 | 307,000 | 521 |
| 2006-04-24 | 501 | 501 | 491 | 496 | 32,000 | 496 |
| 2006-04-21 | 505 | 505 | 501 | 502 | 41,000 | 502 |
| 2006-04-20 | 513 | 513 | 505 | 505 | 22,000 | 505 |
| 2006-04-19 | 513 | 513 | 510 | 510 | 8,000 | 510 |
| 2006-04-18 | 505 | 510 | 505 | 510 | 14,000 | 510 |
| 2006-04-17 | 511 | 511 | 510 | 511 | 17,000 | 511 |
| 2006-04-14 | 513 | 515 | 512 | 512 | 6,000 | 512 |
| 2006-04-13 | 515 | 518 | 512 | 518 | 24,000 | 518 |
| 2006-04-12 | 517 | 519 | 510 | 512 | 44,000 | 512 |
| 2006-04-11 | 521 | 521 | 514 | 514 | 32,000 | 514 |
| 2006-04-10 | 521 | 524 | 520 | 520 | 17,000 | 520 |
| 2006-04-07 | 517 | 526 | 513 | 523 | 89,000 | 523 |
| 2006-04-06 | 516 | 527 | 515 | 527 | 8,000 | 527 |
| 2006-04-05 | 523 | 528 | 511 | 511 | 18,000 | 511 |
| 2006-04-04 | 525 | 525 | 520 | 521 | 67,000 | 521 |
| 2006-04-03 | 525 | 526 | 520 | 525 | 26,000 | 525 |
| 2006-03-31 | 523 | 525 | 516 | 525 | 10,000 | 525 |
| 2006-03-30 | 523 | 525 | 522 | 523 | 10,000 | 523 |
| 2006-03-29 | 520 | 525 | 517 | 525 | 56,000 | 525 |
| 2006-03-28 | 520 | 520 | 515 | 517 | 35,000 | 517 |
| 2006-03-27 | 514 | 515 | 509 | 515 | 17,000 | 515 |
| 2006-03-24 | 513 | 513 | 508 | 509 | 23,000 | 509 |
| 2006-03-23 | 513 | 520 | 507 | 509 | 26,000 | 509 |
| 2006-03-22 | 505 | 513 | 505 | 505 | 39,000 | 505 |
| 2006-03-20 | 499 | 507 | 498 | 498 | 29,000 | 498 |
| 2006-03-17 | 493 | 495 | 490 | 495 | 41,000 | 495 |
| 2006-03-16 | 492 | 492 | 486 | 490 | 24,000 | 490 |
| 2006-03-15 | 488 | 493 | 488 | 493 | 20,000 | 493 |
| 2006-03-14 | 492 | 492 | 487 | 487 | 9,000 | 487 |
| 2006-03-13 | 489 | 492 | 487 | 491 | 13,000 | 491 |
| 2006-03-10 | 484 | 484 | 480 | 480 | 5,000 | 480 |
| 2006-03-09 | 470 | 480 | 468 | 480 | 64,000 | 480 |
| 2006-03-08 | 472 | 472 | 470 | 470 | 6,000 | 470 |
| 2006-03-07 | 471 | 476 | 471 | 472 | 13,000 | 472 |
| 2006-03-06 | 480 | 480 | 475 | 476 | 15,000 | 476 |
| 2006-03-03 | 474 | 483 | 470 | 480 | 36,000 | 480 |
| 2006-03-02 | 491 | 491 | 466 | 469 | 92,000 | 469 |
| 2006-03-01 | 493 | 493 | 481 | 483 | 96,000 | 483 |
| 2006-02-28 | 495 | 498 | 490 | 494 | 143,000 | 494 |
| 2006-02-27 | 493 | 500 | 488 | 496 | 123,000 | 496 |
| 2006-02-24 | 492 | 495 | 486 | 495 | 87,000 | 495 |
| 2006-02-23 | 486 | 494 | 483 | 492 | 78,000 | 492 |
| 2006-02-22 | 490 | 491 | 488 | 491 | 20,000 | 491 |
| 2006-02-21 | 477 | 490 | 476 | 490 | 47,000 | 490 |
| 2006-02-20 | 500 | 500 | 480 | 480 | 26,000 | 480 |
| 2006-02-17 | 505 | 515 | 500 | 500 | 20,000 | 500 |
| 2006-02-16 | 503 | 510 | 501 | 505 | 43,000 | 505 |
| 2006-02-15 | 510 | 518 | 510 | 510 | 16,000 | 510 |
| 2006-02-14 | 509 | 510 | 497 | 510 | 35,000 | 510 |
| 2006-02-13 | 513 | 517 | 502 | 507 | 61,000 | 507 |
| 2006-02-10 | 536 | 536 | 516 | 523 | 21,000 | 523 |
| 2006-02-09 | 530 | 533 | 530 | 530 | 30,000 | 530 |
| 2006-02-08 | 534 | 540 | 525 | 525 | 67,000 | 525 |
| 2006-02-07 | 534 | 543 | 534 | 536 | 24,000 | 536 |
| 2006-02-06 | 533 | 544 | 532 | 537 | 38,000 | 537 |
| 2006-02-03 | 535 | 535 | 530 | 535 | 25,000 | 535 |
| 2006-02-02 | 537 | 547 | 535 | 535 | 38,000 | 535 |
| 2006-02-01 | 560 | 560 | 535 | 537 | 75,000 | 537 |
| 2006-01-31 | 560 | 563 | 552 | 552 | 32,000 | 552 |
| 2006-01-30 | 548 | 565 | 542 | 559 | 117,000 | 559 |
| 2006-01-27 | 543 | 548 | 541 | 545 | 67,000 | 545 |
| 2006-01-26 | 535 | 535 | 527 | 533 | 22,000 | 533 |
| 2006-01-25 | 527 | 535 | 523 | 535 | 42,000 | 535 |
| 2006-01-24 | 509 | 523 | 509 | 522 | 35,000 | 522 |
| 2006-01-23 | 528 | 528 | 510 | 512 | 43,000 | 512 |
| 2006-01-20 | 535 | 544 | 534 | 534 | 59,000 | 534 |
| 2006-01-19 | 506 | 538 | 505 | 534 | 51,000 | 534 |
| 2006-01-18 | 548 | 550 | 513 | 524 | 117,000 | 524 |
| 2006-01-17 | 564 | 580 | 552 | 552 | 97,000 | 552 |
| 2006-01-16 | 577 | 589 | 572 | 588 | 147,000 | 588 |
| 2006-01-13 | 531 | 580 | 531 | 574 | 331,000 | 574 |
| 2006-01-12 | 527 | 542 | 527 | 537 | 166,000 | 537 |
| 2006-01-11 | 530 | 530 | 517 | 520 | 118,000 | 520 |
| 2006-01-10 | 520 | 528 | 520 | 527 | 87,000 | 527 |
| 2006-01-06 | 514 | 518 | 513 | 515 | 92,000 | 515 |
| 2006-01-05 | 514 | 515 | 510 | 515 | 47,000 | 515 |
| 2006-01-04 | 510 | 514 | 506 | 514 | 43,000 | 514 |
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