8157 都築電気(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 298 | 300 | 298 | 300 | 2,000 | 300 |
| 2009-12-28 | 304 | 304 | 292 | 292 | 19,000 | 292 |
| 2009-12-25 | 289 | 300 | 289 | 300 | 10,000 | 300 |
| 2009-12-24 | 287 | 287 | 283 | 284 | 14,000 | 284 |
| 2009-12-22 | 291 | 291 | 285 | 287 | 15,000 | 287 |
| 2009-12-21 | 286 | 286 | 286 | 286 | 10,000 | 286 |
| 2009-12-18 | 291 | 291 | 289 | 289 | 2,000 | 289 |
| 2009-12-17 | 286 | 290 | 286 | 286 | 10,000 | 286 |
| 2009-12-16 | 290 | 290 | 286 | 286 | 5,000 | 286 |
| 2009-12-15 | 287 | 287 | 285 | 286 | 5,000 | 286 |
| 2009-12-14 | 292 | 292 | 285 | 285 | 10,000 | 285 |
| 2009-12-11 | 282 | 290 | 282 | 282 | 90,000 | 282 |
| 2009-12-10 | 276 | 281 | 252 | 272 | 54,000 | 272 |
| 2009-12-09 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2009-12-08 | 330 | 330 | 306 | 306 | 6,000 | 306 |
| 2009-12-07 | 350 | 350 | 321 | 332 | 44,000 | 332 |
| 2009-12-04 | 341 | 341 | 332 | 333 | 11,000 | 333 |
| 2009-12-03 | 356 | 359 | 352 | 356 | 30,000 | 356 |
| 2009-12-02 | 362 | 362 | 355 | 356 | 36,000 | 356 |
| 2009-12-01 | 368 | 368 | 360 | 361 | 16,000 | 361 |
| 2009-11-30 | 356 | 359 | 356 | 356 | 13,000 | 356 |
| 2009-11-27 | 356 | 356 | 355 | 356 | 28,000 | 356 |
| 2009-11-26 | 357 | 359 | 356 | 357 | 17,000 | 357 |
| 2009-11-25 | 356 | 356 | 356 | 356 | 58,000 | 356 |
| 2009-11-24 | 356 | 357 | 356 | 357 | 5,000 | 357 |
| 2009-11-20 | 356 | 356 | 356 | 356 | 14,000 | 356 |
| 2009-11-19 | 356 | 356 | 355 | 355 | 20,000 | 355 |
| 2009-11-18 | 356 | 356 | 356 | 356 | 15,000 | 356 |
| 2009-11-17 | 356 | 356 | 356 | 356 | 3,000 | 356 |
| 2009-11-16 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2009-11-13 | 356 | 356 | 356 | 356 | 29,000 | 356 |
| 2009-11-12 | 356 | 357 | 356 | 356 | 9,000 | 356 |
| 2009-11-11 | 356 | 356 | 356 | 356 | 8,000 | 356 |
| 2009-11-10 | 356 | 356 | 356 | 356 | 14,000 | 356 |
| 2009-11-09 | 357 | 357 | 355 | 356 | 10,000 | 356 |
| 2009-11-06 | 357 | 357 | 357 | 357 | 3,000 | 357 |
| 2009-11-05 | 362 | 362 | 362 | 362 | 3,000 | 362 |
| 2009-11-04 | 362 | 362 | 362 | 362 | 3,000 | 362 |
| 2009-11-02 | 362 | 362 | 362 | 362 | 3,000 | 362 |
| 2009-10-30 | 376 | 376 | 361 | 364 | 10,000 | 364 |
| 2009-10-29 | 367 | 370 | 366 | 366 | 4,000 | 366 |
| 2009-10-28 | 387 | 387 | 387 | 387 | 10,000 | 387 |
| 2009-10-27 | 375 | 387 | 375 | 387 | 5,000 | 387 |
| 2009-10-26 | 367 | 375 | 365 | 375 | 4,000 | 375 |
| 2009-10-23 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2009-10-22 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 2009-10-21 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 2009-10-20 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2009-10-19 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2009-10-16 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2009-10-15 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2009-10-14 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2009-10-13 | 365 | 365 | 363 | 363 | 9,000 | 363 |
| 2009-10-09 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2009-10-08 | 365 | 365 | 365 | 365 | 8,000 | 365 |
| 2009-10-07 | 365 | 365 | 356 | 360 | 13,000 | 360 |
| 2009-10-06 | 365 | 365 | 365 | 365 | 9,000 | 365 |
| 2009-10-05 | 365 | 366 | 363 | 365 | 6,000 | 365 |
| 2009-10-02 | 370 | 370 | 365 | 365 | 8,000 | 365 |
| 2009-10-01 | 365 | 365 | 365 | 365 | 12,000 | 365 |
| 2009-09-30 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2009-09-29 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2009-09-28 | 381 | 381 | 365 | 365 | 12,000 | 365 |
| 2009-09-25 | 379 | 379 | 376 | 376 | 4,000 | 376 |
| 2009-09-24 | 368 | 370 | 364 | 370 | 5,000 | 370 |
| 2009-09-18 | 366 | 366 | 363 | 363 | 8,000 | 363 |
| 2009-09-17 | 360 | 370 | 355 | 370 | 6,000 | 370 |
| 2009-09-16 | 372 | 372 | 370 | 370 | 2,000 | 370 |
| 2009-09-15 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2009-09-14 | 372 | 372 | 372 | 372 | 28,000 | 372 |
| 2009-09-11 | 372 | 373 | 372 | 373 | 2,000 | 373 |
| 2009-09-10 | 372 | 372 | 372 | 372 | 3,000 | 372 |
| 2009-09-09 | 372 | 372 | 372 | 372 | 4,000 | 372 |
| 2009-09-07 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2009-09-04 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2009-09-03 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2009-09-02 | 373 | 375 | 372 | 372 | 4,000 | 372 |
| 2009-09-01 | 373 | 375 | 372 | 373 | 24,000 | 373 |
| 2009-08-31 | 372 | 372 | 372 | 372 | 31,000 | 372 |
| 2009-08-28 | 375 | 375 | 372 | 372 | 13,000 | 372 |
| 2009-08-27 | 375 | 377 | 375 | 377 | 11,000 | 377 |
| 2009-08-26 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2009-08-25 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2009-08-24 | 375 | 375 | 370 | 370 | 5,000 | 370 |
| 2009-08-21 | 372 | 372 | 370 | 372 | 7,000 | 372 |
| 2009-08-20 | 372 | 372 | 372 | 372 | 4,000 | 372 |
| 2009-08-18 | 372 | 372 | 371 | 372 | 5,000 | 372 |
| 2009-08-17 | 372 | 372 | 372 | 372 | 3,000 | 372 |
| 2009-08-14 | 372 | 373 | 372 | 373 | 16,000 | 373 |
| 2009-08-13 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 2009-08-12 | 372 | 372 | 372 | 372 | 3,000 | 372 |
| 2009-08-11 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2009-08-10 | 371 | 372 | 371 | 372 | 12,000 | 372 |
| 2009-08-07 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2009-08-06 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2009-08-05 | 372 | 378 | 372 | 378 | 3,000 | 378 |
| 2009-08-04 | 368 | 372 | 368 | 372 | 4,000 | 372 |
| 2009-08-03 | 372 | 372 | 365 | 365 | 9,000 | 365 |
| 2009-07-31 | 371 | 372 | 370 | 372 | 15,000 | 372 |
| 2009-07-30 | 362 | 362 | 362 | 362 | 5,000 | 362 |
| 2009-07-28 | 368 | 368 | 366 | 366 | 22,000 | 366 |
| 2009-07-27 | 367 | 375 | 366 | 375 | 17,000 | 375 |
| 2009-07-24 | 374 | 374 | 369 | 370 | 7,000 | 370 |
| 2009-07-23 | 367 | 367 | 363 | 366 | 16,000 | 366 |
| 2009-07-22 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2009-07-21 | 365 | 366 | 365 | 365 | 11,000 | 365 |
| 2009-07-17 | 365 | 365 | 365 | 365 | 9,000 | 365 |
| 2009-07-16 | 370 | 370 | 365 | 365 | 6,000 | 365 |
| 2009-07-15 | 364 | 365 | 364 | 365 | 17,000 | 365 |
| 2009-07-14 | 365 | 368 | 360 | 365 | 27,000 | 365 |
| 2009-07-13 | 370 | 370 | 365 | 365 | 17,000 | 365 |
| 2009-07-10 | 357 | 365 | 357 | 365 | 6,000 | 365 |
| 2009-07-09 | 347 | 357 | 347 | 357 | 39,000 | 357 |
| 2009-07-08 | 341 | 342 | 341 | 342 | 7,000 | 342 |
| 2009-07-07 | 342 | 342 | 342 | 342 | 19,000 | 342 |
| 2009-07-06 | 339 | 340 | 338 | 340 | 7,000 | 340 |
| 2009-07-03 | 387 | 387 | 337 | 342 | 50,000 | 342 |
| 2009-07-02 | 334 | 334 | 325 | 327 | 32,000 | 327 |
| 2009-07-01 | 321 | 326 | 321 | 326 | 3,000 | 326 |
| 2009-06-30 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2009-06-26 | 322 | 322 | 322 | 322 | 17,000 | 322 |
| 2009-06-25 | 325 | 328 | 320 | 322 | 13,000 | 322 |
| 2009-06-24 | 316 | 320 | 316 | 320 | 2,000 | 320 |
| 2009-06-23 | 314 | 316 | 314 | 316 | 7,000 | 316 |
| 2009-06-22 | 325 | 325 | 320 | 320 | 2,000 | 320 |
| 2009-06-19 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2009-06-18 | 318 | 318 | 316 | 316 | 2,000 | 316 |
| 2009-06-17 | 322 | 322 | 316 | 320 | 4,000 | 320 |
| 2009-06-16 | 322 | 322 | 315 | 315 | 10,000 | 315 |
| 2009-06-15 | 310 | 319 | 310 | 319 | 13,000 | 319 |
| 2009-06-12 | 335 | 335 | 332 | 332 | 53,000 | 332 |
| 2009-06-11 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-06-10 | 347 | 347 | 344 | 344 | 15,000 | 344 |
| 2009-06-09 | 316 | 317 | 316 | 317 | 5,000 | 317 |
| 2009-06-08 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2009-06-05 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2009-06-03 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2009-06-02 | 300 | 302 | 300 | 302 | 4,000 | 302 |
| 2009-06-01 | 298 | 298 | 293 | 293 | 2,000 | 293 |
| 2009-05-28 | 291 | 292 | 285 | 292 | 25,000 | 292 |
| 2009-05-27 | 274 | 286 | 274 | 286 | 22,000 | 286 |
| 2009-05-26 | 267 | 273 | 267 | 273 | 7,000 | 273 |
| 2009-05-25 | 260 | 272 | 260 | 272 | 24,000 | 272 |
| 2009-05-22 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2009-05-21 | 264 | 266 | 264 | 266 | 4,000 | 266 |
| 2009-05-20 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2009-05-19 | 265 | 271 | 265 | 271 | 4,000 | 271 |
| 2009-05-15 | 270 | 270 | 265 | 265 | 3,000 | 265 |
| 2009-05-13 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2009-05-12 | 280 | 280 | 275 | 275 | 5,000 | 275 |
| 2009-05-11 | 275 | 280 | 275 | 275 | 14,000 | 275 |
| 2009-05-08 | 261 | 270 | 261 | 270 | 10,000 | 270 |
| 2009-05-07 | 264 | 268 | 264 | 266 | 3,000 | 266 |
| 2009-05-01 | 259 | 264 | 259 | 264 | 2,000 | 264 |
| 2009-04-28 | 259 | 259 | 259 | 259 | 15,000 | 259 |
| 2009-04-27 | 250 | 260 | 250 | 260 | 18,000 | 260 |
| 2009-04-24 | 247 | 248 | 247 | 248 | 5,000 | 248 |
| 2009-04-23 | 249 | 249 | 241 | 245 | 14,000 | 245 |
| 2009-04-22 | 249 | 250 | 249 | 249 | 4,000 | 249 |
| 2009-04-21 | 245 | 249 | 245 | 249 | 9,000 | 249 |
| 2009-04-20 | 245 | 247 | 245 | 247 | 8,000 | 247 |
| 2009-04-17 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2009-04-16 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2009-04-15 | 246 | 249 | 245 | 249 | 3,000 | 249 |
| 2009-04-14 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2009-04-13 | 247 | 252 | 245 | 247 | 18,000 | 247 |
| 2009-04-10 | 252 | 252 | 252 | 252 | 13,000 | 252 |
| 2009-04-09 | 249 | 252 | 246 | 252 | 16,000 | 252 |
| 2009-04-08 | 246 | 249 | 245 | 249 | 6,000 | 249 |
| 2009-04-07 | 247 | 250 | 245 | 245 | 7,000 | 245 |
| 2009-04-06 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2009-04-03 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-04-02 | 250 | 257 | 247 | 257 | 5,000 | 257 |
| 2009-04-01 | 252 | 257 | 252 | 257 | 4,000 | 257 |
| 2009-03-31 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2009-03-27 | 259 | 263 | 255 | 260 | 18,000 | 260 |
| 2009-03-26 | 251 | 255 | 250 | 250 | 11,000 | 250 |
| 2009-03-25 | 250 | 250 | 245 | 250 | 10,000 | 250 |
| 2009-03-24 | 254 | 255 | 245 | 250 | 14,000 | 250 |
| 2009-03-19 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2009-03-17 | 245 | 250 | 245 | 250 | 5,000 | 250 |
| 2009-03-16 | 250 | 250 | 246 | 250 | 3,000 | 250 |
| 2009-03-13 | 245 | 249 | 245 | 249 | 4,000 | 249 |
| 2009-03-12 | 245 | 245 | 245 | 245 | 11,000 | 245 |
| 2009-03-11 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 2009-03-10 | 245 | 253 | 245 | 250 | 10,000 | 250 |
| 2009-03-06 | 245 | 254 | 245 | 254 | 6,000 | 254 |
| 2009-03-04 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2009-03-03 | 245 | 250 | 245 | 250 | 5,000 | 250 |
| 2009-03-02 | 255 | 255 | 245 | 249 | 5,000 | 249 |
| 2009-02-27 | 251 | 251 | 240 | 245 | 20,000 | 245 |
| 2009-02-26 | 226 | 246 | 226 | 246 | 9,000 | 246 |
| 2009-02-25 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2009-02-24 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2009-02-19 | 220 | 225 | 220 | 225 | 40,000 | 225 |
| 2009-02-18 | 220 | 220 | 210 | 215 | 62,000 | 215 |
| 2009-02-17 | 235 | 235 | 210 | 220 | 7,000 | 220 |
| 2009-02-13 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2009-02-06 | 237 | 238 | 237 | 238 | 2,000 | 238 |
| 2009-02-05 | 233 | 240 | 233 | 240 | 5,000 | 240 |
| 2009-02-04 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 2009-02-03 | 231 | 236 | 231 | 236 | 12,000 | 236 |
| 2009-02-02 | 238 | 238 | 233 | 238 | 8,000 | 238 |
| 2009-01-30 | 243 | 245 | 230 | 240 | 5,000 | 240 |
| 2009-01-29 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2009-01-28 | 249 | 249 | 246 | 246 | 21,000 | 246 |
| 2009-01-27 | 240 | 249 | 240 | 247 | 17,000 | 247 |
| 2009-01-26 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-01-23 | 250 | 250 | 246 | 246 | 4,000 | 246 |
| 2009-01-22 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2009-01-16 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2009-01-13 | 261 | 261 | 251 | 259 | 5,000 | 259 |
| 2009-01-09 | 256 | 256 | 256 | 256 | 3,000 | 256 |
| 2009-01-08 | 252 | 256 | 252 | 256 | 3,000 | 256 |
| 2009-01-06 | 265 | 266 | 265 | 266 | 2,000 | 266 |
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