8157 都築電気(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 465 | 470 | 454 | 462 | 10,000 | 462 |
| 2013-12-27 | 459 | 459 | 458 | 459 | 4,000 | 459 |
| 2013-12-26 | 445 | 447 | 445 | 447 | 3,000 | 447 |
| 2013-12-25 | 439 | 442 | 439 | 442 | 3,000 | 442 |
| 2013-12-24 | 440 | 440 | 438 | 439 | 7,000 | 439 |
| 2013-12-20 | 438 | 440 | 438 | 440 | 3,000 | 440 |
| 2013-12-19 | 440 | 440 | 436 | 440 | 10,000 | 440 |
| 2013-12-18 | 440 | 441 | 439 | 440 | 7,000 | 440 |
| 2013-12-16 | 442 | 442 | 438 | 438 | 4,000 | 438 |
| 2013-12-13 | 438 | 438 | 438 | 438 | 2,000 | 438 |
| 2013-12-12 | 438 | 441 | 438 | 441 | 3,000 | 441 |
| 2013-12-10 | 433 | 443 | 433 | 443 | 3,000 | 443 |
| 2013-12-09 | 440 | 440 | 434 | 438 | 8,000 | 438 |
| 2013-12-06 | 435 | 440 | 435 | 438 | 6,000 | 438 |
| 2013-12-04 | 437 | 437 | 435 | 435 | 2,000 | 435 |
| 2013-12-03 | 438 | 443 | 436 | 436 | 6,000 | 436 |
| 2013-12-02 | 438 | 444 | 436 | 444 | 6,000 | 444 |
| 2013-11-29 | 442 | 442 | 437 | 437 | 5,000 | 437 |
| 2013-11-28 | 435 | 435 | 435 | 435 | 6,000 | 435 |
| 2013-11-27 | 440 | 441 | 438 | 438 | 4,000 | 438 |
| 2013-11-26 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2013-11-25 | 442 | 449 | 442 | 449 | 5,000 | 449 |
| 2013-11-22 | 444 | 449 | 444 | 449 | 4,000 | 449 |
| 2013-11-21 | 439 | 440 | 438 | 440 | 6,000 | 440 |
| 2013-11-19 | 437 | 437 | 432 | 435 | 8,000 | 435 |
| 2013-11-18 | 432 | 435 | 432 | 434 | 4,000 | 434 |
| 2013-11-15 | 438 | 438 | 438 | 438 | 4,000 | 438 |
| 2013-11-14 | 432 | 437 | 432 | 437 | 17,000 | 437 |
| 2013-11-13 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 2013-11-11 | 438 | 438 | 433 | 433 | 4,000 | 433 |
| 2013-11-08 | 431 | 434 | 431 | 434 | 4,000 | 434 |
| 2013-11-07 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 2013-11-06 | 431 | 438 | 431 | 431 | 6,000 | 431 |
| 2013-11-05 | 429 | 434 | 429 | 434 | 10,000 | 434 |
| 2013-10-30 | 433 | 439 | 432 | 432 | 10,000 | 432 |
| 2013-10-29 | 440 | 443 | 431 | 433 | 13,000 | 433 |
| 2013-10-28 | 448 | 448 | 448 | 448 | 3,000 | 448 |
| 2013-10-25 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2013-10-24 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2013-10-23 | 426 | 434 | 426 | 434 | 2,000 | 434 |
| 2013-10-22 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2013-10-21 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2013-10-18 | 421 | 427 | 421 | 427 | 3,000 | 427 |
| 2013-10-17 | 423 | 426 | 423 | 426 | 3,000 | 426 |
| 2013-10-15 | 424 | 424 | 418 | 418 | 3,000 | 418 |
| 2013-10-11 | 415 | 420 | 415 | 420 | 4,000 | 420 |
| 2013-10-10 | 420 | 422 | 420 | 422 | 2,000 | 422 |
| 2013-10-09 | 417 | 421 | 417 | 421 | 2,000 | 421 |
| 2013-10-08 | 420 | 420 | 415 | 415 | 3,000 | 415 |
| 2013-10-07 | 420 | 427 | 420 | 421 | 4,000 | 421 |
| 2013-10-04 | 421 | 422 | 421 | 422 | 6,000 | 422 |
| 2013-10-02 | 427 | 427 | 421 | 423 | 5,000 | 423 |
| 2013-10-01 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 2013-09-30 | 419 | 421 | 418 | 421 | 7,000 | 421 |
| 2013-09-27 | 422 | 422 | 422 | 422 | 3,000 | 422 |
| 2013-09-26 | 423 | 423 | 420 | 422 | 4,000 | 422 |
| 2013-09-25 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2013-09-24 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2013-09-20 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2013-09-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2013-09-17 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2013-09-13 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2013-09-09 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2013-09-05 | 407 | 407 | 402 | 402 | 14,000 | 402 |
| 2013-09-03 | 406 | 407 | 406 | 407 | 3,000 | 407 |
| 2013-08-30 | 411 | 411 | 406 | 410 | 3,000 | 410 |
| 2013-08-29 | 404 | 404 | 404 | 404 | 11,000 | 404 |
| 2013-08-28 | 417 | 417 | 412 | 412 | 5,000 | 412 |
| 2013-08-27 | 409 | 409 | 409 | 409 | 8,000 | 409 |
| 2013-08-23 | 424 | 424 | 416 | 424 | 4,000 | 424 |
| 2013-08-21 | 425 | 425 | 417 | 417 | 3,000 | 417 |
| 2013-08-15 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2013-08-13 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2013-08-08 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2013-08-07 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2013-08-06 | 434 | 435 | 426 | 435 | 4,000 | 435 |
| 2013-08-05 | 438 | 438 | 435 | 435 | 3,000 | 435 |
| 2013-08-01 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2013-07-30 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2013-07-26 | 435 | 438 | 432 | 432 | 4,000 | 432 |
| 2013-07-25 | 447 | 447 | 431 | 432 | 3,000 | 432 |
| 2013-07-22 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2013-07-19 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2013-07-18 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2013-07-17 | 434 | 434 | 434 | 434 | 4,000 | 434 |
| 2013-07-16 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2013-07-11 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 2013-07-09 | 431 | 439 | 431 | 433 | 4,000 | 433 |
| 2013-07-08 | 437 | 437 | 437 | 437 | 2,000 | 437 |
| 2013-07-05 | 437 | 437 | 437 | 437 | 2,000 | 437 |
| 2013-07-04 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2013-07-03 | 434 | 449 | 434 | 449 | 3,000 | 449 |
| 2013-07-02 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 2013-07-01 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2013-06-28 | 471 | 471 | 441 | 441 | 4,000 | 441 |
| 2013-06-27 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2013-06-21 | 424 | 424 | 410 | 411 | 8,000 | 411 |
| 2013-06-20 | 440 | 440 | 439 | 440 | 3,000 | 440 |
| 2013-06-18 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2013-06-17 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 2013-06-14 | 424 | 430 | 424 | 430 | 2,000 | 430 |
| 2013-06-13 | 438 | 440 | 432 | 432 | 3,000 | 432 |
| 2013-06-07 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2013-06-06 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2013-06-04 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2013-06-03 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2013-05-31 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2013-05-29 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2013-05-28 | 469 | 469 | 465 | 465 | 3,000 | 465 |
| 2013-05-27 | 442 | 442 | 440 | 440 | 6,000 | 440 |
| 2013-05-24 | 468 | 468 | 450 | 450 | 2,000 | 450 |
| 2013-05-23 | 473 | 473 | 460 | 460 | 5,000 | 460 |
| 2013-05-20 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 2013-05-17 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2013-05-16 | 465 | 465 | 458 | 459 | 4,000 | 459 |
| 2013-05-15 | 511 | 511 | 456 | 456 | 10,000 | 456 |
| 2013-05-14 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 2013-05-13 | 481 | 521 | 481 | 511 | 23,000 | 511 |
| 2013-05-10 | 449 | 449 | 440 | 441 | 9,000 | 441 |
| 2013-05-09 | 441 | 446 | 441 | 446 | 2,000 | 446 |
| 2013-05-08 | 444 | 446 | 444 | 446 | 2,000 | 446 |
| 2013-05-07 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 2013-05-02 | 438 | 438 | 436 | 436 | 3,000 | 436 |
| 2013-04-30 | 441 | 441 | 438 | 438 | 3,000 | 438 |
| 2013-04-26 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2013-04-25 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2013-04-22 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2013-04-18 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2013-04-08 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2013-04-05 | 425 | 439 | 425 | 439 | 2,000 | 439 |
| 2013-04-03 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2013-04-01 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2013-03-28 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 2013-03-27 | 419 | 420 | 419 | 420 | 3,000 | 420 |
| 2013-03-26 | 416 | 425 | 416 | 425 | 4,000 | 425 |
| 2013-03-25 | 416 | 416 | 415 | 415 | 4,000 | 415 |
| 2013-03-21 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2013-03-19 | 425 | 425 | 420 | 420 | 2,000 | 420 |
| 2013-03-18 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2013-03-15 | 420 | 427 | 420 | 427 | 2,000 | 427 |
| 2013-03-14 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2013-03-12 | 429 | 429 | 420 | 420 | 4,000 | 420 |
| 2013-03-11 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2013-03-08 | 431 | 431 | 428 | 428 | 3,000 | 428 |
| 2013-03-07 | 435 | 438 | 428 | 428 | 5,000 | 428 |
| 2013-03-06 | 424 | 439 | 424 | 435 | 3,000 | 435 |
| 2013-03-05 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2013-03-04 | 435 | 435 | 427 | 427 | 4,000 | 427 |
| 2013-02-28 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2013-02-26 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2013-02-25 | 422 | 445 | 421 | 445 | 4,000 | 445 |
| 2013-02-19 | 428 | 428 | 426 | 426 | 3,000 | 426 |
| 2013-02-15 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2013-02-13 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2013-02-12 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2013-02-07 | 445 | 445 | 437 | 437 | 2,000 | 437 |
| 2013-02-05 | 447 | 447 | 445 | 445 | 3,000 | 445 |
| 2013-02-04 | 440 | 453 | 440 | 453 | 3,000 | 453 |
| 2013-02-01 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2013-01-31 | 440 | 440 | 435 | 435 | 2,000 | 435 |
| 2013-01-29 | 425 | 440 | 425 | 440 | 2,000 | 440 |
| 2013-01-28 | 443 | 443 | 437 | 437 | 7,000 | 437 |
| 2013-01-25 | 448 | 450 | 448 | 450 | 2,000 | 450 |
| 2013-01-24 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2013-01-23 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2013-01-22 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2013-01-21 | 430 | 437 | 430 | 437 | 2,000 | 437 |
| 2013-01-18 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2013-01-16 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2013-01-09 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2013-01-07 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2013-01-04 | 415 | 415 | 415 | 415 | 2,000 | 415 |
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
