8157 都築電気(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 363 | 363 | 363 | 363 | 84,000 | 363 |
| 2007-12-27 | 360 | 360 | 356 | 358 | 6,000 | 358 |
| 2007-12-26 | 370 | 370 | 356 | 358 | 10,000 | 358 |
| 2007-12-25 | 350 | 355 | 346 | 355 | 40,000 | 355 |
| 2007-12-21 | 354 | 354 | 344 | 348 | 52,000 | 348 |
| 2007-12-20 | 361 | 361 | 350 | 355 | 37,000 | 355 |
| 2007-12-19 | 367 | 368 | 357 | 360 | 21,000 | 360 |
| 2007-12-18 | 369 | 369 | 363 | 367 | 20,000 | 367 |
| 2007-12-17 | 365 | 367 | 364 | 367 | 29,000 | 367 |
| 2007-12-14 | 370 | 370 | 363 | 363 | 15,000 | 363 |
| 2007-12-13 | 370 | 370 | 369 | 370 | 11,000 | 370 |
| 2007-12-12 | 370 | 370 | 369 | 369 | 5,000 | 369 |
| 2007-12-11 | 371 | 372 | 370 | 372 | 6,000 | 372 |
| 2007-12-10 | 360 | 370 | 360 | 369 | 15,000 | 369 |
| 2007-12-07 | 375 | 375 | 370 | 370 | 23,000 | 370 |
| 2007-12-06 | 372 | 374 | 367 | 370 | 21,000 | 370 |
| 2007-12-05 | 375 | 375 | 373 | 373 | 3,000 | 373 |
| 2007-12-04 | 378 | 378 | 371 | 377 | 11,000 | 377 |
| 2007-12-03 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-11-30 | 370 | 370 | 369 | 369 | 7,000 | 369 |
| 2007-11-29 | 372 | 372 | 370 | 370 | 2,000 | 370 |
| 2007-11-28 | 375 | 375 | 369 | 369 | 14,000 | 369 |
| 2007-11-27 | 370 | 373 | 370 | 373 | 7,000 | 373 |
| 2007-11-26 | 367 | 369 | 361 | 369 | 22,000 | 369 |
| 2007-11-22 | 360 | 365 | 355 | 365 | 14,000 | 365 |
| 2007-11-21 | 359 | 360 | 350 | 360 | 7,000 | 360 |
| 2007-11-20 | 358 | 359 | 350 | 359 | 45,000 | 359 |
| 2007-11-19 | 356 | 360 | 355 | 359 | 39,000 | 359 |
| 2007-11-16 | 356 | 356 | 350 | 350 | 6,000 | 350 |
| 2007-11-15 | 359 | 359 | 353 | 356 | 4,000 | 356 |
| 2007-11-14 | 359 | 363 | 358 | 360 | 6,000 | 360 |
| 2007-11-13 | 359 | 365 | 358 | 358 | 5,000 | 358 |
| 2007-11-12 | 364 | 364 | 355 | 358 | 20,000 | 358 |
| 2007-11-09 | 368 | 368 | 365 | 365 | 3,000 | 365 |
| 2007-11-08 | 368 | 368 | 365 | 365 | 9,000 | 365 |
| 2007-11-07 | 373 | 373 | 370 | 370 | 21,000 | 370 |
| 2007-11-06 | 374 | 374 | 373 | 373 | 5,000 | 373 |
| 2007-11-05 | 375 | 375 | 372 | 374 | 7,000 | 374 |
| 2007-11-02 | 379 | 379 | 375 | 375 | 6,000 | 375 |
| 2007-11-01 | 384 | 384 | 383 | 383 | 4,000 | 383 |
| 2007-10-31 | 380 | 380 | 375 | 375 | 3,000 | 375 |
| 2007-10-30 | 379 | 379 | 378 | 378 | 2,000 | 378 |
| 2007-10-29 | 378 | 378 | 372 | 372 | 7,000 | 372 |
| 2007-10-26 | 389 | 389 | 375 | 375 | 16,000 | 375 |
| 2007-10-25 | 380 | 384 | 380 | 380 | 7,000 | 380 |
| 2007-10-24 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2007-10-23 | 380 | 380 | 370 | 370 | 24,000 | 370 |
| 2007-10-22 | 377 | 380 | 375 | 378 | 18,000 | 378 |
| 2007-10-19 | 378 | 379 | 374 | 379 | 12,000 | 379 |
| 2007-10-18 | 371 | 379 | 371 | 374 | 9,000 | 374 |
| 2007-10-17 | 390 | 390 | 366 | 366 | 100,000 | 366 |
| 2007-10-16 | 396 | 397 | 395 | 395 | 13,000 | 395 |
| 2007-10-15 | 396 | 396 | 394 | 394 | 12,000 | 394 |
| 2007-10-12 | 394 | 395 | 394 | 395 | 12,000 | 395 |
| 2007-10-11 | 395 | 395 | 395 | 395 | 12,000 | 395 |
| 2007-10-10 | 400 | 400 | 394 | 395 | 23,000 | 395 |
| 2007-10-09 | 396 | 400 | 396 | 400 | 8,000 | 400 |
| 2007-10-05 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2007-10-04 | 398 | 398 | 395 | 395 | 4,000 | 395 |
| 2007-10-03 | 395 | 397 | 394 | 397 | 12,000 | 397 |
| 2007-10-02 | 397 | 397 | 393 | 393 | 10,000 | 393 |
| 2007-10-01 | 398 | 398 | 390 | 395 | 14,000 | 395 |
| 2007-09-28 | 401 | 401 | 385 | 388 | 39,000 | 388 |
| 2007-09-27 | 396 | 400 | 392 | 396 | 37,000 | 396 |
| 2007-09-26 | 393 | 397 | 393 | 393 | 3,000 | 393 |
| 2007-09-25 | 397 | 397 | 388 | 388 | 28,000 | 388 |
| 2007-09-21 | 393 | 397 | 391 | 397 | 21,000 | 397 |
| 2007-09-20 | 395 | 395 | 391 | 392 | 16,000 | 392 |
| 2007-09-19 | 395 | 395 | 394 | 394 | 12,000 | 394 |
| 2007-09-18 | 396 | 396 | 392 | 395 | 18,000 | 395 |
| 2007-09-14 | 395 | 395 | 392 | 395 | 13,000 | 395 |
| 2007-09-13 | 393 | 395 | 390 | 395 | 11,000 | 395 |
| 2007-09-12 | 396 | 397 | 391 | 391 | 22,000 | 391 |
| 2007-09-11 | 395 | 396 | 393 | 396 | 19,000 | 396 |
| 2007-09-10 | 397 | 397 | 392 | 397 | 7,000 | 397 |
| 2007-09-07 | 392 | 405 | 392 | 400 | 23,000 | 400 |
| 2007-09-06 | 391 | 391 | 389 | 391 | 21,000 | 391 |
| 2007-09-05 | 393 | 395 | 390 | 390 | 18,000 | 390 |
| 2007-09-04 | 395 | 395 | 391 | 391 | 6,000 | 391 |
| 2007-09-03 | 392 | 395 | 392 | 395 | 8,000 | 395 |
| 2007-08-31 | 390 | 398 | 390 | 392 | 17,000 | 392 |
| 2007-08-30 | 390 | 390 | 390 | 390 | 9,000 | 390 |
| 2007-08-29 | 390 | 392 | 389 | 392 | 51,000 | 392 |
| 2007-08-28 | 392 | 392 | 390 | 390 | 27,000 | 390 |
| 2007-08-27 | 394 | 394 | 388 | 390 | 32,000 | 390 |
| 2007-08-24 | 391 | 395 | 390 | 390 | 21,000 | 390 |
| 2007-08-23 | 380 | 390 | 380 | 390 | 68,000 | 390 |
| 2007-08-22 | 385 | 385 | 375 | 375 | 56,000 | 375 |
| 2007-08-21 | 383 | 383 | 370 | 375 | 62,000 | 375 |
| 2007-08-20 | 385 | 385 | 378 | 380 | 12,000 | 380 |
| 2007-08-17 | 388 | 388 | 375 | 375 | 18,000 | 375 |
| 2007-08-16 | 394 | 394 | 385 | 388 | 19,000 | 388 |
| 2007-08-15 | 395 | 395 | 390 | 395 | 10,000 | 395 |
| 2007-08-14 | 395 | 395 | 394 | 395 | 14,000 | 395 |
| 2007-08-13 | 395 | 395 | 394 | 395 | 26,000 | 395 |
| 2007-08-10 | 399 | 402 | 391 | 397 | 37,000 | 397 |
| 2007-08-09 | 404 | 404 | 392 | 403 | 26,000 | 403 |
| 2007-08-08 | 409 | 409 | 402 | 404 | 20,000 | 404 |
| 2007-08-07 | 419 | 420 | 414 | 414 | 8,000 | 414 |
| 2007-08-06 | 412 | 415 | 409 | 415 | 27,000 | 415 |
| 2007-08-03 | 418 | 418 | 417 | 417 | 2,000 | 417 |
| 2007-08-02 | 421 | 423 | 415 | 416 | 25,000 | 416 |
| 2007-08-01 | 430 | 430 | 415 | 415 | 11,000 | 415 |
| 2007-07-31 | 428 | 431 | 425 | 429 | 22,000 | 429 |
| 2007-07-30 | 423 | 430 | 413 | 423 | 39,000 | 423 |
| 2007-07-27 | 438 | 438 | 421 | 433 | 29,000 | 433 |
| 2007-07-26 | 440 | 440 | 437 | 440 | 24,000 | 440 |
| 2007-07-25 | 440 | 445 | 436 | 436 | 22,000 | 436 |
| 2007-07-24 | 437 | 440 | 435 | 439 | 13,000 | 439 |
| 2007-07-23 | 444 | 444 | 437 | 440 | 16,000 | 440 |
| 2007-07-20 | 455 | 455 | 448 | 448 | 15,000 | 448 |
| 2007-07-19 | 455 | 460 | 448 | 460 | 28,000 | 460 |
| 2007-07-18 | 457 | 457 | 454 | 457 | 8,000 | 457 |
| 2007-07-17 | 457 | 458 | 457 | 457 | 15,000 | 457 |
| 2007-07-13 | 456 | 460 | 456 | 457 | 24,000 | 457 |
| 2007-07-12 | 460 | 463 | 453 | 453 | 15,000 | 453 |
| 2007-07-11 | 461 | 461 | 450 | 450 | 19,000 | 450 |
| 2007-07-10 | 460 | 464 | 458 | 464 | 30,000 | 464 |
| 2007-07-09 | 451 | 464 | 450 | 457 | 121,000 | 457 |
| 2007-07-06 | 462 | 462 | 444 | 455 | 63,000 | 455 |
| 2007-07-05 | 439 | 455 | 439 | 455 | 58,000 | 455 |
| 2007-07-04 | 434 | 437 | 433 | 437 | 10,000 | 437 |
| 2007-07-03 | 440 | 440 | 432 | 433 | 29,000 | 433 |
| 2007-07-02 | 444 | 444 | 440 | 440 | 6,000 | 440 |
| 2007-06-29 | 443 | 443 | 441 | 441 | 12,000 | 441 |
| 2007-06-28 | 450 | 450 | 444 | 445 | 50,000 | 445 |
| 2007-06-27 | 435 | 444 | 435 | 441 | 18,000 | 441 |
| 2007-06-26 | 446 | 449 | 435 | 438 | 22,000 | 438 |
| 2007-06-25 | 447 | 450 | 445 | 445 | 26,000 | 445 |
| 2007-06-22 | 454 | 454 | 439 | 452 | 53,000 | 452 |
| 2007-06-21 | 446 | 455 | 442 | 450 | 43,000 | 450 |
| 2007-06-20 | 444 | 446 | 438 | 441 | 24,000 | 441 |
| 2007-06-19 | 447 | 448 | 441 | 446 | 37,000 | 446 |
| 2007-06-18 | 430 | 450 | 430 | 445 | 89,000 | 445 |
| 2007-06-15 | 414 | 423 | 414 | 420 | 66,000 | 420 |
| 2007-06-14 | 414 | 414 | 408 | 414 | 21,000 | 414 |
| 2007-06-13 | 409 | 415 | 408 | 413 | 9,000 | 413 |
| 2007-06-12 | 418 | 421 | 407 | 407 | 39,000 | 407 |
| 2007-06-11 | 410 | 410 | 408 | 408 | 3,000 | 408 |
| 2007-06-08 | 406 | 409 | 405 | 408 | 16,000 | 408 |
| 2007-06-07 | 407 | 408 | 405 | 408 | 21,000 | 408 |
| 2007-06-06 | 404 | 407 | 403 | 407 | 39,000 | 407 |
| 2007-06-05 | 405 | 406 | 402 | 404 | 87,000 | 404 |
| 2007-06-04 | 404 | 406 | 403 | 405 | 28,000 | 405 |
| 2007-06-01 | 405 | 405 | 400 | 400 | 22,000 | 400 |
| 2007-05-31 | 406 | 406 | 400 | 400 | 45,000 | 400 |
| 2007-05-30 | 405 | 405 | 403 | 403 | 12,000 | 403 |
| 2007-05-29 | 407 | 409 | 403 | 405 | 34,000 | 405 |
| 2007-05-28 | 408 | 408 | 402 | 407 | 34,000 | 407 |
| 2007-05-25 | 408 | 408 | 401 | 407 | 27,000 | 407 |
| 2007-05-24 | 408 | 408 | 407 | 407 | 10,000 | 407 |
| 2007-05-23 | 400 | 408 | 400 | 408 | 44,000 | 408 |
| 2007-05-22 | 400 | 403 | 398 | 398 | 21,000 | 398 |
| 2007-05-21 | 402 | 402 | 399 | 400 | 14,000 | 400 |
| 2007-05-18 | 402 | 402 | 395 | 395 | 8,000 | 395 |
| 2007-05-17 | 399 | 403 | 398 | 403 | 68,000 | 403 |
| 2007-05-16 | 403 | 403 | 396 | 398 | 13,000 | 398 |
| 2007-05-15 | 400 | 400 | 395 | 395 | 69,000 | 395 |
| 2007-05-14 | 405 | 406 | 398 | 400 | 128,000 | 400 |
| 2007-05-11 | 392 | 395 | 392 | 395 | 4,000 | 395 |
| 2007-05-10 | 392 | 397 | 392 | 393 | 8,000 | 393 |
| 2007-05-09 | 395 | 398 | 392 | 392 | 48,000 | 392 |
| 2007-05-08 | 394 | 397 | 394 | 397 | 26,000 | 397 |
| 2007-05-07 | 392 | 392 | 391 | 392 | 10,000 | 392 |
| 2007-05-02 | 387 | 391 | 387 | 391 | 9,000 | 391 |
| 2007-05-01 | 385 | 391 | 385 | 387 | 11,000 | 387 |
| 2007-04-27 | 385 | 387 | 385 | 385 | 16,000 | 385 |
| 2007-04-26 | 387 | 387 | 385 | 387 | 19,000 | 387 |
| 2007-04-25 | 389 | 389 | 384 | 385 | 27,000 | 385 |
| 2007-04-24 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2007-04-23 | 393 | 393 | 384 | 384 | 9,000 | 384 |
| 2007-04-20 | 393 | 393 | 393 | 393 | 13,000 | 393 |
| 2007-04-19 | 393 | 393 | 393 | 393 | 20,000 | 393 |
| 2007-04-18 | 395 | 395 | 393 | 393 | 9,000 | 393 |
| 2007-04-17 | 395 | 395 | 393 | 393 | 7,000 | 393 |
| 2007-04-16 | 394 | 394 | 393 | 393 | 2,000 | 393 |
| 2007-04-13 | 393 | 395 | 393 | 395 | 8,000 | 395 |
| 2007-04-12 | 394 | 395 | 393 | 395 | 14,000 | 395 |
| 2007-04-11 | 395 | 395 | 394 | 394 | 26,000 | 394 |
| 2007-04-10 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2007-04-09 | 396 | 396 | 393 | 393 | 9,000 | 393 |
| 2007-04-06 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2007-04-05 | 393 | 397 | 393 | 393 | 9,000 | 393 |
| 2007-04-04 | 393 | 394 | 390 | 393 | 26,000 | 393 |
| 2007-04-03 | 395 | 395 | 393 | 393 | 15,000 | 393 |
| 2007-04-02 | 395 | 395 | 393 | 393 | 17,000 | 393 |
| 2007-03-30 | 397 | 400 | 394 | 400 | 12,000 | 400 |
| 2007-03-29 | 400 | 400 | 390 | 393 | 37,000 | 393 |
| 2007-03-28 | 399 | 399 | 394 | 395 | 19,000 | 395 |
| 2007-03-27 | 392 | 399 | 390 | 399 | 41,000 | 399 |
| 2007-03-26 | 390 | 394 | 390 | 394 | 28,000 | 394 |
| 2007-03-23 | 392 | 392 | 388 | 388 | 16,000 | 388 |
| 2007-03-22 | 390 | 390 | 387 | 389 | 19,000 | 389 |
| 2007-03-20 | 390 | 390 | 387 | 388 | 13,000 | 388 |
| 2007-03-19 | 382 | 394 | 382 | 388 | 35,000 | 388 |
| 2007-03-16 | 386 | 386 | 380 | 385 | 33,000 | 385 |
| 2007-03-15 | 385 | 387 | 380 | 385 | 19,000 | 385 |
| 2007-03-14 | 387 | 387 | 376 | 381 | 31,000 | 381 |
| 2007-03-13 | 385 | 386 | 385 | 386 | 12,000 | 386 |
| 2007-03-12 | 385 | 387 | 384 | 385 | 9,000 | 385 |
| 2007-03-09 | 387 | 388 | 384 | 384 | 9,000 | 384 |
| 2007-03-08 | 383 | 388 | 381 | 388 | 7,000 | 388 |
| 2007-03-07 | 381 | 385 | 380 | 380 | 21,000 | 380 |
| 2007-03-06 | 375 | 382 | 375 | 382 | 10,000 | 382 |
| 2007-03-05 | 385 | 385 | 380 | 380 | 22,000 | 380 |
| 2007-03-02 | 388 | 390 | 383 | 385 | 39,000 | 385 |
| 2007-03-01 | 385 | 385 | 383 | 385 | 11,000 | 385 |
| 2007-02-28 | 385 | 385 | 381 | 382 | 62,000 | 382 |
| 2007-02-27 | 389 | 394 | 389 | 390 | 31,000 | 390 |
| 2007-02-26 | 385 | 395 | 385 | 387 | 70,000 | 387 |
| 2007-02-23 | 385 | 385 | 382 | 382 | 42,000 | 382 |
| 2007-02-22 | 384 | 385 | 380 | 383 | 49,000 | 383 |
| 2007-02-21 | 387 | 388 | 384 | 385 | 35,000 | 385 |
| 2007-02-20 | 388 | 388 | 387 | 387 | 6,000 | 387 |
| 2007-02-19 | 392 | 392 | 389 | 389 | 31,000 | 389 |
| 2007-02-16 | 386 | 392 | 386 | 392 | 15,000 | 392 |
| 2007-02-15 | 387 | 388 | 382 | 387 | 41,000 | 387 |
| 2007-02-14 | 394 | 394 | 390 | 390 | 10,000 | 390 |
| 2007-02-13 | 393 | 393 | 390 | 390 | 9,000 | 390 |
| 2007-02-09 | 392 | 392 | 391 | 392 | 13,000 | 392 |
| 2007-02-08 | 393 | 393 | 388 | 391 | 19,000 | 391 |
| 2007-02-07 | 393 | 394 | 390 | 390 | 59,000 | 390 |
| 2007-02-06 | 392 | 392 | 390 | 390 | 28,000 | 390 |
| 2007-02-05 | 395 | 396 | 394 | 396 | 15,000 | 396 |
| 2007-02-02 | 398 | 398 | 395 | 395 | 25,000 | 395 |
| 2007-02-01 | 398 | 398 | 396 | 396 | 11,000 | 396 |
| 2007-01-31 | 397 | 399 | 392 | 396 | 71,000 | 396 |
| 2007-01-30 | 396 | 399 | 396 | 396 | 24,000 | 396 |
| 2007-01-29 | 400 | 400 | 396 | 396 | 27,000 | 396 |
| 2007-01-26 | 400 | 400 | 398 | 400 | 28,000 | 400 |
| 2007-01-25 | 399 | 401 | 397 | 401 | 20,000 | 401 |
| 2007-01-24 | 399 | 400 | 397 | 398 | 20,000 | 398 |
| 2007-01-23 | 400 | 401 | 397 | 397 | 44,000 | 397 |
| 2007-01-22 | 400 | 400 | 396 | 397 | 109,000 | 397 |
| 2007-01-19 | 400 | 401 | 399 | 399 | 32,000 | 399 |
| 2007-01-18 | 398 | 401 | 398 | 401 | 27,000 | 401 |
| 2007-01-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-01-16 | 403 | 403 | 401 | 401 | 12,000 | 401 |
| 2007-01-15 | 402 | 404 | 401 | 404 | 12,000 | 404 |
| 2007-01-12 | 403 | 405 | 400 | 404 | 22,000 | 404 |
| 2007-01-11 | 398 | 405 | 397 | 405 | 26,000 | 405 |
| 2007-01-10 | 395 | 397 | 394 | 397 | 17,000 | 397 |
| 2007-01-09 | 395 | 397 | 395 | 397 | 22,000 | 397 |
| 2007-01-05 | 396 | 397 | 394 | 394 | 19,000 | 394 |
| 2007-01-04 | 395 | 400 | 390 | 400 | 13,000 | 400 |
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