8157 都築電気(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 453 | 459 | 450 | 450 | 5,000 | 450 |
| 2014-12-29 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2014-12-26 | 456 | 456 | 455 | 455 | 6,000 | 455 |
| 2014-12-25 | 448 | 449 | 448 | 448 | 10,000 | 448 |
| 2014-12-24 | 448 | 448 | 447 | 447 | 5,000 | 447 |
| 2014-12-22 | 448 | 454 | 444 | 448 | 37,000 | 448 |
| 2014-12-19 | 449 | 456 | 449 | 456 | 7,000 | 456 |
| 2014-12-18 | 457 | 457 | 445 | 445 | 3,000 | 445 |
| 2014-12-17 | 445 | 445 | 444 | 444 | 2,000 | 444 |
| 2014-12-16 | 451 | 451 | 445 | 445 | 2,000 | 445 |
| 2014-12-15 | 450 | 453 | 450 | 453 | 3,000 | 453 |
| 2014-12-12 | 449 | 454 | 449 | 454 | 2,000 | 454 |
| 2014-12-11 | 451 | 458 | 451 | 458 | 4,000 | 458 |
| 2014-12-10 | 452 | 452 | 451 | 451 | 2,000 | 451 |
| 2014-12-08 | 454 | 454 | 448 | 451 | 7,000 | 451 |
| 2014-12-05 | 455 | 455 | 454 | 454 | 3,000 | 454 |
| 2014-12-04 | 453 | 454 | 453 | 454 | 34,000 | 454 |
| 2014-12-03 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2014-12-01 | 455 | 463 | 455 | 463 | 3,000 | 463 |
| 2014-11-28 | 468 | 468 | 468 | 468 | 6,000 | 468 |
| 2014-11-27 | 454 | 462 | 454 | 454 | 7,000 | 454 |
| 2014-11-25 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 2014-11-21 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2014-11-20 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2014-11-19 | 441 | 441 | 430 | 438 | 12,000 | 438 |
| 2014-11-17 | 450 | 450 | 448 | 448 | 2,000 | 448 |
| 2014-11-14 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2014-11-13 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2014-11-12 | 455 | 455 | 446 | 450 | 33,000 | 450 |
| 2014-11-11 | 456 | 456 | 440 | 446 | 43,000 | 446 |
| 2014-11-10 | 460 | 460 | 450 | 450 | 5,000 | 450 |
| 2014-11-06 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2014-11-05 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2014-11-04 | 465 | 465 | 460 | 460 | 5,000 | 460 |
| 2014-10-31 | 464 | 465 | 464 | 465 | 5,000 | 465 |
| 2014-10-30 | 465 | 465 | 464 | 464 | 2,000 | 464 |
| 2014-10-29 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2014-10-28 | 465 | 465 | 457 | 458 | 28,000 | 458 |
| 2014-10-27 | 464 | 465 | 464 | 464 | 23,000 | 464 |
| 2014-10-24 | 469 | 469 | 461 | 461 | 4,000 | 461 |
| 2014-10-23 | 467 | 467 | 467 | 467 | 20,000 | 467 |
| 2014-10-16 | 462 | 468 | 462 | 468 | 24,000 | 468 |
| 2014-10-15 | 470 | 470 | 470 | 470 | 20,000 | 470 |
| 2014-10-10 | 466 | 474 | 466 | 474 | 3,000 | 474 |
| 2014-10-07 | 473 | 473 | 470 | 470 | 2,000 | 470 |
| 2014-10-02 | 480 | 480 | 471 | 471 | 4,000 | 471 |
| 2014-09-30 | 481 | 481 | 480 | 480 | 2,000 | 480 |
| 2014-09-29 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 2014-09-26 | 480 | 480 | 479 | 480 | 8,000 | 480 |
| 2014-09-25 | 469 | 476 | 469 | 476 | 2,000 | 476 |
| 2014-09-24 | 473 | 473 | 466 | 468 | 9,000 | 468 |
| 2014-09-19 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2014-09-18 | 473 | 473 | 470 | 470 | 9,000 | 470 |
| 2014-09-17 | 477 | 477 | 473 | 474 | 3,000 | 474 |
| 2014-09-16 | 477 | 478 | 477 | 477 | 14,000 | 477 |
| 2014-09-11 | 475 | 476 | 475 | 476 | 3,000 | 476 |
| 2014-09-08 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2014-09-03 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 2014-09-02 | 478 | 478 | 477 | 477 | 2,000 | 477 |
| 2014-08-29 | 479 | 479 | 478 | 478 | 2,000 | 478 |
| 2014-08-28 | 477 | 478 | 470 | 478 | 4,000 | 478 |
| 2014-08-27 | 478 | 478 | 475 | 475 | 2,000 | 475 |
| 2014-08-26 | 475 | 475 | 475 | 475 | 7,000 | 475 |
| 2014-08-25 | 476 | 479 | 476 | 479 | 2,000 | 479 |
| 2014-08-22 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2014-08-21 | 470 | 478 | 470 | 478 | 2,000 | 478 |
| 2014-08-20 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2014-08-19 | 469 | 469 | 469 | 469 | 6,000 | 469 |
| 2014-08-18 | 466 | 469 | 466 | 469 | 6,000 | 469 |
| 2014-08-12 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2014-08-08 | 470 | 478 | 470 | 478 | 2,000 | 478 |
| 2014-08-07 | 477 | 477 | 463 | 470 | 5,000 | 470 |
| 2014-08-06 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 2014-08-05 | 491 | 491 | 480 | 488 | 10,000 | 488 |
| 2014-08-01 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 2014-07-31 | 487 | 491 | 487 | 491 | 2,000 | 491 |
| 2014-07-30 | 490 | 491 | 485 | 485 | 9,000 | 485 |
| 2014-07-29 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 2014-07-28 | 498 | 500 | 498 | 500 | 11,000 | 500 |
| 2014-07-25 | 490 | 498 | 490 | 498 | 3,000 | 498 |
| 2014-07-24 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2014-07-23 | 505 | 505 | 490 | 490 | 8,000 | 490 |
| 2014-07-22 | 499 | 500 | 499 | 500 | 2,000 | 500 |
| 2014-07-18 | 500 | 500 | 497 | 497 | 4,000 | 497 |
| 2014-07-17 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2014-07-16 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2014-07-11 | 500 | 503 | 500 | 503 | 2,000 | 503 |
| 2014-07-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2014-07-09 | 513 | 513 | 504 | 504 | 3,000 | 504 |
| 2014-07-08 | 503 | 513 | 503 | 513 | 4,000 | 513 |
| 2014-07-04 | 501 | 525 | 501 | 503 | 15,000 | 503 |
| 2014-07-03 | 499 | 499 | 496 | 496 | 2,000 | 496 |
| 2014-07-02 | 519 | 519 | 519 | 519 | 3,000 | 519 |
| 2014-06-27 | 494 | 494 | 493 | 493 | 3,000 | 493 |
| 2014-06-26 | 491 | 492 | 491 | 491 | 8,000 | 491 |
| 2014-06-25 | 492 | 519 | 491 | 501 | 14,000 | 501 |
| 2014-06-24 | 486 | 486 | 486 | 486 | 3,000 | 486 |
| 2014-06-20 | 485 | 493 | 485 | 493 | 2,000 | 493 |
| 2014-06-18 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 2014-06-17 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2014-06-16 | 489 | 491 | 489 | 491 | 4,000 | 491 |
| 2014-06-13 | 482 | 488 | 480 | 488 | 4,000 | 488 |
| 2014-06-12 | 477 | 490 | 477 | 490 | 2,000 | 490 |
| 2014-06-10 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 2014-06-09 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2014-06-06 | 484 | 485 | 484 | 485 | 4,000 | 485 |
| 2014-06-05 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2014-06-04 | 485 | 485 | 479 | 485 | 10,000 | 485 |
| 2014-06-03 | 478 | 487 | 478 | 485 | 16,000 | 485 |
| 2014-06-02 | 504 | 504 | 478 | 482 | 3,000 | 482 |
| 2014-05-30 | 498 | 498 | 474 | 482 | 5,000 | 482 |
| 2014-05-29 | 472 | 478 | 470 | 478 | 5,000 | 478 |
| 2014-05-28 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2014-05-27 | 475 | 475 | 465 | 470 | 8,000 | 470 |
| 2014-05-26 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2014-05-22 | 473 | 473 | 473 | 473 | 3,000 | 473 |
| 2014-05-21 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2014-05-20 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2014-05-19 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2014-05-15 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2014-05-14 | 474 | 474 | 473 | 473 | 2,000 | 473 |
| 2014-05-13 | 480 | 480 | 464 | 466 | 8,000 | 466 |
| 2014-05-12 | 474 | 474 | 474 | 474 | 5,000 | 474 |
| 2014-05-09 | 480 | 510 | 469 | 510 | 17,000 | 510 |
| 2014-05-08 | 480 | 480 | 475 | 480 | 5,000 | 480 |
| 2014-05-07 | 496 | 496 | 475 | 475 | 5,000 | 475 |
| 2014-05-02 | 484 | 484 | 480 | 480 | 5,000 | 480 |
| 2014-05-01 | 465 | 472 | 465 | 471 | 9,000 | 471 |
| 2014-04-30 | 464 | 464 | 464 | 464 | 2,000 | 464 |
| 2014-04-28 | 477 | 477 | 461 | 461 | 8,000 | 461 |
| 2014-04-25 | 468 | 469 | 468 | 469 | 5,000 | 469 |
| 2014-04-24 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2014-04-23 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2014-04-22 | 464 | 465 | 463 | 465 | 7,000 | 465 |
| 2014-04-21 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2014-04-18 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2014-04-17 | 460 | 465 | 460 | 465 | 7,000 | 465 |
| 2014-04-16 | 460 | 460 | 452 | 460 | 7,000 | 460 |
| 2014-04-15 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2014-04-14 | 460 | 460 | 460 | 460 | 8,000 | 460 |
| 2014-04-11 | 460 | 460 | 455 | 460 | 3,000 | 460 |
| 2014-04-10 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2014-04-09 | 458 | 458 | 455 | 455 | 5,000 | 455 |
| 2014-04-08 | 467 | 467 | 466 | 466 | 3,000 | 466 |
| 2014-04-07 | 461 | 461 | 455 | 455 | 5,000 | 455 |
| 2014-04-04 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2014-04-03 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2014-04-01 | 466 | 466 | 466 | 466 | 3,000 | 466 |
| 2014-03-28 | 458 | 458 | 458 | 458 | 2,000 | 458 |
| 2014-03-27 | 452 | 452 | 450 | 450 | 11,000 | 450 |
| 2014-03-26 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2014-03-25 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2014-03-24 | 450 | 450 | 442 | 445 | 3,000 | 445 |
| 2014-03-20 | 456 | 456 | 439 | 439 | 4,000 | 439 |
| 2014-03-18 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2014-03-17 | 455 | 456 | 455 | 456 | 3,000 | 456 |
| 2014-03-03 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2014-02-28 | 475 | 475 | 461 | 461 | 3,000 | 461 |
| 2014-02-26 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2014-02-25 | 470 | 470 | 462 | 462 | 2,000 | 462 |
| 2014-02-20 | 460 | 460 | 457 | 457 | 2,000 | 457 |
| 2014-02-19 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2014-02-18 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2014-02-14 | 459 | 459 | 458 | 458 | 3,000 | 458 |
| 2014-02-13 | 456 | 470 | 456 | 470 | 3,000 | 470 |
| 2014-02-12 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2014-02-10 | 459 | 459 | 456 | 456 | 2,000 | 456 |
| 2014-02-07 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 2014-02-05 | 455 | 455 | 451 | 451 | 2,000 | 451 |
| 2014-02-04 | 463 | 463 | 459 | 459 | 5,000 | 459 |
| 2014-02-03 | 471 | 471 | 468 | 468 | 3,000 | 468 |
| 2014-01-31 | 478 | 495 | 465 | 495 | 10,000 | 495 |
| 2014-01-30 | 479 | 479 | 464 | 478 | 10,000 | 478 |
| 2014-01-29 | 465 | 496 | 465 | 492 | 16,000 | 492 |
| 2014-01-28 | 464 | 465 | 462 | 465 | 5,000 | 465 |
| 2014-01-27 | 465 | 465 | 458 | 461 | 7,000 | 461 |
| 2014-01-22 | 463 | 471 | 463 | 471 | 5,000 | 471 |
| 2014-01-21 | 474 | 474 | 474 | 474 | 2,000 | 474 |
| 2014-01-20 | 462 | 469 | 460 | 460 | 14,000 | 460 |
| 2014-01-14 | 454 | 454 | 454 | 454 | 4,000 | 454 |
| 2014-01-10 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2014-01-09 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2014-01-07 | 455 | 469 | 455 | 469 | 2,000 | 469 |
| 2014-01-06 | 462 | 462 | 455 | 456 | 4,000 | 456 |
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
