8157 都築電気(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 412 | 412 | 412 | 412 | 3,000 | 412 |
| 2012-12-27 | 416 | 416 | 412 | 412 | 3,000 | 412 |
| 2012-12-25 | 399 | 399 | 391 | 391 | 3,000 | 391 |
| 2012-12-21 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2012-12-20 | 405 | 405 | 399 | 399 | 2,000 | 399 |
| 2012-12-19 | 411 | 411 | 410 | 410 | 2,000 | 410 |
| 2012-12-18 | 412 | 412 | 409 | 409 | 3,000 | 409 |
| 2012-12-14 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2012-12-13 | 395 | 400 | 395 | 400 | 4,000 | 400 |
| 2012-12-12 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2012-12-11 | 401 | 401 | 398 | 398 | 3,000 | 398 |
| 2012-12-10 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2012-12-07 | 400 | 408 | 400 | 408 | 3,000 | 408 |
| 2012-12-05 | 390 | 398 | 390 | 398 | 2,000 | 398 |
| 2012-12-04 | 398 | 398 | 398 | 398 | 4,000 | 398 |
| 2012-11-30 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2012-11-29 | 392 | 392 | 390 | 390 | 2,000 | 390 |
| 2012-11-28 | 408 | 408 | 396 | 396 | 3,000 | 396 |
| 2012-11-26 | 392 | 400 | 392 | 392 | 5,000 | 392 |
| 2012-11-22 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2012-11-21 | 380 | 392 | 372 | 392 | 11,000 | 392 |
| 2012-11-20 | 395 | 396 | 395 | 396 | 6,000 | 396 |
| 2012-11-19 | 421 | 421 | 417 | 417 | 3,000 | 417 |
| 2012-11-16 | 441 | 441 | 425 | 425 | 4,000 | 425 |
| 2012-11-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2012-10-26 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2012-10-24 | 505 | 505 | 501 | 501 | 2,000 | 501 |
| 2012-10-19 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2012-10-18 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2012-10-17 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 2012-10-15 | 557 | 560 | 557 | 560 | 3,000 | 560 |
| 2012-10-04 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2012-10-03 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2012-10-02 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2012-09-28 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 2012-09-27 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2012-09-25 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2012-09-19 | 640 | 650 | 640 | 650 | 2,000 | 650 |
| 2012-09-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2012-09-14 | 640 | 660 | 640 | 660 | 5,000 | 660 |
| 2012-09-13 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2012-09-12 | 650 | 650 | 640 | 640 | 5,000 | 640 |
| 2012-09-10 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2012-09-07 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2012-09-04 | 607 | 628 | 607 | 628 | 4,000 | 628 |
| 2012-08-31 | 647 | 647 | 645 | 647 | 3,000 | 647 |
| 2012-08-28 | 646 | 646 | 646 | 646 | 3,000 | 646 |
| 2012-08-27 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2012-08-24 | 641 | 641 | 635 | 635 | 2,000 | 635 |
| 2012-08-21 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2012-08-17 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2012-08-16 | 641 | 641 | 641 | 641 | 3,000 | 641 |
| 2012-08-13 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2012-08-08 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2012-08-07 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2012-08-03 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2012-08-02 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2012-08-01 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2012-07-31 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2012-07-27 | 676 | 676 | 676 | 676 | 2,000 | 676 |
| 2012-07-24 | 660 | 666 | 660 | 666 | 11,000 | 666 |
| 2012-07-23 | 660 | 664 | 660 | 664 | 13,000 | 664 |
| 2012-07-18 | 662 | 662 | 662 | 662 | 6,000 | 662 |
| 2012-07-17 | 665 | 672 | 665 | 672 | 6,000 | 672 |
| 2012-07-05 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2012-07-04 | 672 | 672 | 672 | 672 | 4,000 | 672 |
| 2012-07-03 | 690 | 690 | 680 | 680 | 2,000 | 680 |
| 2012-07-02 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2012-06-28 | 673 | 673 | 673 | 673 | 2,000 | 673 |
| 2012-06-27 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2012-06-25 | 650 | 660 | 650 | 660 | 2,000 | 660 |
| 2012-06-21 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2012-06-20 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2012-06-05 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2012-06-01 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2012-05-31 | 664 | 665 | 660 | 660 | 3,000 | 660 |
| 2012-05-30 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2012-05-29 | 655 | 655 | 655 | 655 | 10,000 | 655 |
| 2012-05-28 | 648 | 648 | 648 | 648 | 2,000 | 648 |
| 2012-05-25 | 624 | 638 | 624 | 638 | 2,000 | 638 |
| 2012-05-21 | 627 | 627 | 619 | 623 | 8,000 | 623 |
| 2012-05-16 | 607 | 607 | 607 | 607 | 6,000 | 607 |
| 2012-05-15 | 606 | 611 | 606 | 611 | 4,000 | 611 |
| 2012-05-14 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2012-05-11 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2012-05-10 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2012-05-09 | 651 | 655 | 651 | 655 | 3,000 | 655 |
| 2012-05-08 | 654 | 655 | 654 | 655 | 10,000 | 655 |
| 2012-05-07 | 652 | 655 | 652 | 655 | 2,000 | 655 |
| 2012-05-01 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2012-04-27 | 620 | 651 | 620 | 651 | 12,000 | 651 |
| 2012-04-25 | 666 | 666 | 660 | 660 | 5,000 | 660 |
| 2012-04-24 | 660 | 665 | 660 | 665 | 3,000 | 665 |
| 2012-04-23 | 650 | 660 | 650 | 660 | 4,000 | 660 |
| 2012-04-20 | 651 | 651 | 640 | 640 | 3,000 | 640 |
| 2012-04-19 | 645 | 651 | 645 | 650 | 19,000 | 650 |
| 2012-04-18 | 714 | 714 | 700 | 700 | 3,000 | 700 |
| 2012-04-17 | 730 | 732 | 730 | 730 | 16,000 | 730 |
| 2012-04-16 | 742 | 750 | 741 | 741 | 17,000 | 741 |
| 2012-04-13 | 740 | 740 | 730 | 730 | 11,000 | 730 |
| 2012-04-12 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2012-04-11 | 731 | 737 | 727 | 728 | 6,000 | 728 |
| 2012-04-10 | 760 | 761 | 760 | 761 | 3,000 | 761 |
| 2012-04-09 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2012-04-06 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 2012-04-05 | 763 | 764 | 763 | 764 | 10,000 | 764 |
| 2012-04-04 | 758 | 767 | 757 | 757 | 9,000 | 757 |
| 2012-04-03 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2012-04-02 | 755 | 755 | 754 | 755 | 4,000 | 755 |
| 2012-03-30 | 755 | 755 | 754 | 754 | 3,000 | 754 |
| 2012-03-29 | 750 | 755 | 749 | 749 | 20,000 | 749 |
| 2012-03-28 | 753 | 753 | 749 | 749 | 6,000 | 749 |
| 2012-03-27 | 749 | 750 | 736 | 750 | 15,000 | 750 |
| 2012-03-26 | 770 | 770 | 750 | 750 | 4,000 | 750 |
| 2012-03-23 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2012-03-22 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2012-03-21 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2012-03-19 | 822 | 830 | 822 | 830 | 4,000 | 830 |
| 2012-03-16 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 2012-03-15 | 823 | 823 | 822 | 822 | 13,000 | 822 |
| 2012-03-14 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 2012-03-13 | 821 | 825 | 821 | 825 | 7,000 | 825 |
| 2012-03-12 | 821 | 825 | 821 | 825 | 6,000 | 825 |
| 2012-03-09 | 820 | 820 | 820 | 820 | 21,000 | 820 |
| 2012-03-08 | 821 | 821 | 819 | 820 | 21,000 | 820 |
| 2012-03-07 | 820 | 821 | 820 | 820 | 4,000 | 820 |
| 2012-03-06 | 821 | 821 | 820 | 820 | 2,000 | 820 |
| 2012-03-02 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2012-02-29 | 823 | 823 | 821 | 821 | 2,000 | 821 |
| 2012-02-28 | 820 | 820 | 806 | 820 | 22,000 | 820 |
| 2012-02-27 | 820 | 823 | 820 | 823 | 26,000 | 823 |
| 2012-02-24 | 805 | 820 | 805 | 820 | 13,000 | 820 |
| 2012-02-23 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2012-02-21 | 814 | 814 | 810 | 814 | 5,000 | 814 |
| 2012-02-20 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2012-02-17 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 2012-02-16 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 2012-02-15 | 809 | 809 | 795 | 795 | 3,000 | 795 |
| 2012-02-14 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 2012-02-10 | 809 | 809 | 809 | 809 | 3,000 | 809 |
| 2012-02-09 | 815 | 815 | 809 | 809 | 5,000 | 809 |
| 2012-02-08 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2012-02-07 | 815 | 815 | 811 | 815 | 12,000 | 815 |
| 2012-02-06 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2012-02-03 | 815 | 815 | 815 | 815 | 4,000 | 815 |
| 2012-02-02 | 815 | 815 | 815 | 815 | 5,000 | 815 |
| 2012-02-01 | 818 | 818 | 815 | 815 | 3,000 | 815 |
| 2012-01-31 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 2012-01-30 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2012-01-27 | 820 | 820 | 810 | 810 | 9,000 | 810 |
| 2012-01-26 | 815 | 818 | 815 | 818 | 2,000 | 818 |
| 2012-01-25 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2012-01-23 | 815 | 815 | 814 | 814 | 3,000 | 814 |
| 2012-01-20 | 812 | 812 | 812 | 812 | 2,000 | 812 |
| 2012-01-19 | 815 | 815 | 810 | 810 | 4,000 | 810 |
| 2012-01-18 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2012-01-16 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2012-01-13 | 812 | 815 | 812 | 815 | 7,000 | 815 |
| 2012-01-12 | 814 | 820 | 814 | 820 | 5,000 | 820 |
| 2012-01-11 | 815 | 816 | 814 | 814 | 8,000 | 814 |
| 2012-01-10 | 803 | 815 | 803 | 810 | 10,000 | 810 |
| 2012-01-06 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 2012-01-05 | 818 | 818 | 799 | 799 | 15,000 | 799 |
| 2012-01-04 | 822 | 822 | 819 | 819 | 2,000 | 819 |
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