8157 都築電気(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 490 | 490 | 488 | 488 | 3,000 | 488 |
| 2010-12-29 | 487 | 493 | 486 | 493 | 3,000 | 493 |
| 2010-12-28 | 494 | 495 | 490 | 494 | 25,000 | 494 |
| 2010-12-27 | 484 | 498 | 479 | 487 | 11,000 | 487 |
| 2010-12-24 | 481 | 484 | 480 | 484 | 15,000 | 484 |
| 2010-12-22 | 471 | 482 | 471 | 482 | 22,000 | 482 |
| 2010-12-21 | 458 | 468 | 458 | 463 | 25,000 | 463 |
| 2010-12-20 | 498 | 498 | 482 | 482 | 6,000 | 482 |
| 2010-12-17 | 522 | 523 | 482 | 482 | 13,000 | 482 |
| 2010-12-16 | 519 | 523 | 519 | 521 | 4,000 | 521 |
| 2010-12-15 | 519 | 519 | 517 | 517 | 21,000 | 517 |
| 2010-12-14 | 529 | 531 | 529 | 530 | 130,000 | 530 |
| 2010-12-13 | 528 | 533 | 528 | 530 | 99,000 | 530 |
| 2010-12-10 | 510 | 529 | 500 | 529 | 87,000 | 529 |
| 2010-12-09 | 513 | 513 | 504 | 509 | 80,000 | 509 |
| 2010-12-08 | 543 | 543 | 525 | 525 | 59,000 | 525 |
| 2010-12-07 | 564 | 564 | 547 | 547 | 88,000 | 547 |
| 2010-12-06 | 552 | 577 | 546 | 577 | 350,000 | 577 |
| 2010-12-03 | 520 | 555 | 520 | 555 | 559,000 | 555 |
| 2010-12-02 | 470 | 515 | 470 | 510 | 244,000 | 510 |
| 2010-12-01 | 450 | 453 | 438 | 453 | 27,000 | 453 |
| 2010-11-30 | 444 | 454 | 440 | 454 | 75,000 | 454 |
| 2010-11-29 | 435 | 441 | 435 | 441 | 22,000 | 441 |
| 2010-11-26 | 423 | 436 | 423 | 435 | 71,000 | 435 |
| 2010-11-25 | 440 | 440 | 420 | 423 | 21,000 | 423 |
| 2010-11-24 | 409 | 429 | 409 | 429 | 32,000 | 429 |
| 2010-11-22 | 405 | 411 | 405 | 411 | 17,000 | 411 |
| 2010-11-19 | 398 | 405 | 394 | 400 | 33,000 | 400 |
| 2010-11-18 | 385 | 398 | 385 | 398 | 21,000 | 398 |
| 2010-11-17 | 370 | 380 | 370 | 380 | 19,000 | 380 |
| 2010-11-16 | 370 | 376 | 370 | 371 | 6,000 | 371 |
| 2010-11-15 | 375 | 375 | 370 | 370 | 56,000 | 370 |
| 2010-11-12 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2010-11-11 | 368 | 370 | 368 | 370 | 5,000 | 370 |
| 2010-11-09 | 357 | 360 | 355 | 360 | 5,000 | 360 |
| 2010-11-08 | 360 | 360 | 352 | 352 | 2,000 | 352 |
| 2010-11-04 | 350 | 350 | 347 | 350 | 20,000 | 350 |
| 2010-11-02 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2010-11-01 | 366 | 368 | 366 | 368 | 2,000 | 368 |
| 2010-10-29 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2010-10-28 | 351 | 351 | 350 | 350 | 18,000 | 350 |
| 2010-10-27 | 347 | 355 | 347 | 351 | 13,000 | 351 |
| 2010-10-26 | 342 | 344 | 340 | 344 | 5,000 | 344 |
| 2010-10-25 | 340 | 342 | 340 | 342 | 2,000 | 342 |
| 2010-10-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2010-10-21 | 341 | 341 | 335 | 335 | 7,000 | 335 |
| 2010-10-20 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2010-10-14 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2010-10-13 | 340 | 344 | 340 | 344 | 5,000 | 344 |
| 2010-10-12 | 334 | 339 | 334 | 339 | 2,000 | 339 |
| 2010-10-08 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2010-10-07 | 332 | 332 | 325 | 332 | 7,000 | 332 |
| 2010-10-06 | 334 | 334 | 325 | 325 | 3,000 | 325 |
| 2010-10-05 | 334 | 334 | 323 | 323 | 12,000 | 323 |
| 2010-10-04 | 334 | 337 | 334 | 337 | 2,000 | 337 |
| 2010-10-01 | 334 | 334 | 334 | 334 | 3,000 | 334 |
| 2010-09-30 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2010-09-29 | 345 | 345 | 337 | 337 | 2,000 | 337 |
| 2010-09-28 | 344 | 344 | 336 | 344 | 17,000 | 344 |
| 2010-09-27 | 334 | 345 | 334 | 345 | 4,000 | 345 |
| 2010-09-24 | 334 | 339 | 330 | 330 | 13,000 | 330 |
| 2010-09-22 | 327 | 327 | 327 | 327 | 10,000 | 327 |
| 2010-09-21 | 326 | 326 | 325 | 325 | 4,000 | 325 |
| 2010-09-15 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2010-09-14 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2010-09-13 | 317 | 317 | 313 | 317 | 4,000 | 317 |
| 2010-09-10 | 320 | 320 | 318 | 318 | 4,000 | 318 |
| 2010-09-09 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2010-09-08 | 319 | 324 | 319 | 324 | 5,000 | 324 |
| 2010-09-07 | 318 | 323 | 318 | 323 | 2,000 | 323 |
| 2010-09-06 | 319 | 322 | 313 | 322 | 6,000 | 322 |
| 2010-09-03 | 315 | 321 | 315 | 321 | 5,000 | 321 |
| 2010-09-02 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2010-09-01 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2010-08-31 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2010-08-30 | 314 | 340 | 314 | 340 | 2,000 | 340 |
| 2010-08-27 | 316 | 319 | 309 | 319 | 17,000 | 319 |
| 2010-08-26 | 321 | 324 | 320 | 324 | 13,000 | 324 |
| 2010-08-25 | 323 | 323 | 321 | 321 | 7,000 | 321 |
| 2010-08-24 | 324 | 327 | 323 | 327 | 16,000 | 327 |
| 2010-08-23 | 325 | 328 | 324 | 326 | 5,000 | 326 |
| 2010-08-20 | 327 | 328 | 327 | 328 | 3,000 | 328 |
| 2010-08-19 | 332 | 332 | 331 | 331 | 8,000 | 331 |
| 2010-08-11 | 338 | 338 | 335 | 335 | 4,000 | 335 |
| 2010-08-10 | 342 | 342 | 341 | 341 | 8,000 | 341 |
| 2010-08-05 | 340 | 350 | 340 | 350 | 5,000 | 350 |
| 2010-08-04 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2010-08-03 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2010-08-02 | 354 | 354 | 350 | 350 | 4,000 | 350 |
| 2010-07-30 | 374 | 374 | 366 | 366 | 2,000 | 366 |
| 2010-07-29 | 371 | 375 | 371 | 375 | 4,000 | 375 |
| 2010-07-28 | 385 | 385 | 385 | 385 | 11,000 | 385 |
| 2010-07-27 | 381 | 386 | 381 | 385 | 7,000 | 385 |
| 2010-07-26 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 2010-07-23 | 370 | 370 | 369 | 370 | 6,000 | 370 |
| 2010-07-22 | 365 | 370 | 365 | 370 | 7,000 | 370 |
| 2010-07-21 | 360 | 365 | 357 | 365 | 12,000 | 365 |
| 2010-07-20 | 349 | 357 | 348 | 357 | 7,000 | 357 |
| 2010-07-16 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2010-07-15 | 339 | 339 | 339 | 339 | 4,000 | 339 |
| 2010-07-13 | 342 | 342 | 340 | 340 | 4,000 | 340 |
| 2010-07-12 | 350 | 350 | 343 | 347 | 5,000 | 347 |
| 2010-07-09 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2010-07-08 | 342 | 342 | 342 | 342 | 5,000 | 342 |
| 2010-07-06 | 344 | 350 | 342 | 350 | 5,000 | 350 |
| 2010-07-05 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2010-07-02 | 360 | 365 | 360 | 360 | 46,000 | 360 |
| 2010-07-01 | 344 | 344 | 337 | 337 | 11,000 | 337 |
| 2010-06-30 | 343 | 345 | 343 | 343 | 5,000 | 343 |
| 2010-06-29 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 2010-06-28 | 345 | 345 | 345 | 345 | 14,000 | 345 |
| 2010-06-25 | 341 | 350 | 340 | 350 | 9,000 | 350 |
| 2010-06-24 | 333 | 341 | 333 | 341 | 11,000 | 341 |
| 2010-06-23 | 353 | 354 | 330 | 333 | 36,000 | 333 |
| 2010-06-22 | 350 | 355 | 350 | 355 | 4,000 | 355 |
| 2010-06-21 | 344 | 348 | 344 | 348 | 3,000 | 348 |
| 2010-06-18 | 345 | 348 | 345 | 348 | 2,000 | 348 |
| 2010-06-15 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2010-06-14 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2010-06-11 | 367 | 367 | 340 | 340 | 21,000 | 340 |
| 2010-06-10 | 340 | 340 | 335 | 335 | 5,000 | 335 |
| 2010-06-09 | 345 | 347 | 339 | 347 | 12,000 | 347 |
| 2010-06-08 | 341 | 345 | 341 | 345 | 3,000 | 345 |
| 2010-06-04 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2010-06-03 | 330 | 344 | 330 | 344 | 4,000 | 344 |
| 2010-06-02 | 330 | 338 | 330 | 338 | 5,000 | 338 |
| 2010-06-01 | 341 | 341 | 340 | 340 | 2,000 | 340 |
| 2010-05-31 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2010-05-28 | 355 | 355 | 355 | 355 | 13,000 | 355 |
| 2010-05-27 | 340 | 345 | 340 | 345 | 11,000 | 345 |
| 2010-05-26 | 340 | 340 | 334 | 340 | 10,000 | 340 |
| 2010-05-25 | 340 | 341 | 340 | 340 | 5,000 | 340 |
| 2010-05-21 | 340 | 340 | 335 | 340 | 5,000 | 340 |
| 2010-05-20 | 338 | 340 | 338 | 340 | 6,000 | 340 |
| 2010-05-19 | 334 | 334 | 322 | 332 | 33,000 | 332 |
| 2010-05-18 | 335 | 335 | 321 | 330 | 9,000 | 330 |
| 2010-05-17 | 339 | 340 | 335 | 335 | 7,000 | 335 |
| 2010-05-14 | 334 | 335 | 334 | 335 | 2,000 | 335 |
| 2010-05-13 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2010-05-12 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2010-05-11 | 324 | 330 | 324 | 330 | 10,000 | 330 |
| 2010-05-10 | 301 | 311 | 301 | 311 | 5,000 | 311 |
| 2010-05-07 | 323 | 323 | 309 | 309 | 5,000 | 309 |
| 2010-05-06 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2010-04-30 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2010-04-28 | 350 | 350 | 335 | 335 | 39,000 | 335 |
| 2010-04-27 | 326 | 342 | 326 | 342 | 9,000 | 342 |
| 2010-04-26 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2010-04-23 | 318 | 318 | 318 | 318 | 3,000 | 318 |
| 2010-04-22 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2010-04-21 | 310 | 315 | 310 | 311 | 4,000 | 311 |
| 2010-04-20 | 310 | 315 | 305 | 315 | 5,000 | 315 |
| 2010-04-19 | 307 | 309 | 307 | 309 | 3,000 | 309 |
| 2010-04-15 | 307 | 307 | 307 | 307 | 3,000 | 307 |
| 2010-04-14 | 310 | 315 | 310 | 315 | 7,000 | 315 |
| 2010-04-13 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2010-04-12 | 298 | 300 | 298 | 300 | 12,000 | 300 |
| 2010-04-09 | 293 | 293 | 292 | 292 | 7,000 | 292 |
| 2010-04-08 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2010-04-07 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2010-04-05 | 294 | 296 | 294 | 294 | 3,000 | 294 |
| 2010-04-02 | 293 | 293 | 293 | 293 | 4,000 | 293 |
| 2010-04-01 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2010-03-31 | 294 | 294 | 294 | 294 | 5,000 | 294 |
| 2010-03-30 | 292 | 295 | 290 | 295 | 15,000 | 295 |
| 2010-03-29 | 292 | 292 | 290 | 290 | 6,000 | 290 |
| 2010-03-26 | 298 | 298 | 294 | 294 | 17,000 | 294 |
| 2010-03-25 | 296 | 299 | 292 | 297 | 14,000 | 297 |
| 2010-03-24 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2010-03-23 | 292 | 292 | 290 | 290 | 6,000 | 290 |
| 2010-03-19 | 292 | 292 | 292 | 292 | 4,000 | 292 |
| 2010-03-18 | 292 | 292 | 290 | 290 | 12,000 | 290 |
| 2010-03-17 | 292 | 292 | 292 | 292 | 4,000 | 292 |
| 2010-03-16 | 292 | 292 | 292 | 292 | 8,000 | 292 |
| 2010-03-15 | 292 | 292 | 292 | 292 | 4,000 | 292 |
| 2010-03-11 | 295 | 295 | 292 | 292 | 5,000 | 292 |
| 2010-03-10 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2010-03-09 | 292 | 292 | 289 | 289 | 14,000 | 289 |
| 2010-03-08 | 292 | 292 | 290 | 292 | 5,000 | 292 |
| 2010-03-05 | 295 | 295 | 292 | 292 | 5,000 | 292 |
| 2010-03-04 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2010-03-03 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2010-03-02 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2010-03-01 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2010-02-26 | 305 | 305 | 305 | 305 | 13,000 | 305 |
| 2010-02-25 | 295 | 305 | 295 | 305 | 7,000 | 305 |
| 2010-02-24 | 297 | 297 | 295 | 295 | 6,000 | 295 |
| 2010-02-22 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2010-02-18 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2010-02-17 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2010-02-16 | 292 | 292 | 286 | 286 | 12,000 | 286 |
| 2010-02-15 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2010-02-12 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2010-02-10 | 291 | 291 | 291 | 291 | 4,000 | 291 |
| 2010-02-09 | 292 | 292 | 291 | 291 | 5,000 | 291 |
| 2010-02-08 | 293 | 293 | 292 | 292 | 7,000 | 292 |
| 2010-02-05 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2010-02-04 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2010-02-03 | 293 | 308 | 292 | 307 | 5,000 | 307 |
| 2010-02-02 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 2010-02-01 | 297 | 297 | 292 | 292 | 3,000 | 292 |
| 2010-01-29 | 294 | 295 | 294 | 295 | 2,000 | 295 |
| 2010-01-28 | 302 | 302 | 295 | 295 | 16,000 | 295 |
| 2010-01-27 | 295 | 302 | 295 | 300 | 9,000 | 300 |
| 2010-01-26 | 292 | 295 | 292 | 295 | 4,000 | 295 |
| 2010-01-25 | 292 | 292 | 290 | 290 | 9,000 | 290 |
| 2010-01-22 | 295 | 295 | 292 | 292 | 7,000 | 292 |
| 2010-01-21 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2010-01-20 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2010-01-19 | 294 | 294 | 292 | 292 | 5,000 | 292 |
| 2010-01-15 | 292 | 292 | 292 | 292 | 4,000 | 292 |
| 2010-01-14 | 293 | 293 | 292 | 292 | 4,000 | 292 |
| 2010-01-13 | 292 | 293 | 292 | 293 | 4,000 | 293 |
| 2010-01-07 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2010-01-06 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2010-01-05 | 308 | 308 | 297 | 297 | 2,000 | 297 |
| 2010-01-04 | 300 | 300 | 300 | 300 | 15,000 | 300 |
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