8157 都築電気(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,257	2,257	2,227	2,252	21,700	2,252
2023-12-28	2,234	2,305	2,215	2,256	92,300	2,256
2023-12-27	2,117	2,184	2,117	2,184	27,200	2,184
2023-12-26	2,122	2,129	2,107	2,116	19,800	2,116
2023-12-25	2,152	2,155	2,116	2,121	15,000	2,121
2023-12-22	2,153	2,179	2,148	2,161	11,300	2,161
2023-12-21	2,160	2,165	2,149	2,152	11,200	2,152
2023-12-20	2,185	2,200	2,161	2,171	17,800	2,171
2023-12-19	2,188	2,188	2,139	2,153	29,700	2,153
2023-12-18	2,268	2,279	2,175	2,199	48,400	2,199
2023-12-15	2,227	2,273	2,227	2,255	43,800	2,255
2023-12-14	2,255	2,265	2,212	2,227	35,300	2,227
2023-12-13	2,192	2,237	2,192	2,212	26,800	2,212
2023-12-12	2,200	2,227	2,183	2,191	22,900	2,191
2023-12-11	2,142	2,193	2,138	2,193	24,900	2,193
2023-12-08	2,145	2,162	2,128	2,132	31,600	2,132
2023-12-07	2,149	2,149	2,123	2,140	18,600	2,140
2023-12-06	2,120	2,171	2,116	2,168	32,600	2,168
2023-12-05	2,105	2,114	2,100	2,100	22,000	2,100
2023-12-04	2,095	2,120	2,085	2,109	13,200	2,109
2023-12-01	2,093	2,107	2,089	2,091	18,000	2,091
2023-11-30	2,073	2,095	2,067	2,093	16,800	2,093
2023-11-29	2,110	2,110	2,085	2,088	16,400	2,088
2023-11-28	2,147	2,147	2,094	2,103	30,400	2,103
2023-11-27	2,134	2,140	2,111	2,124	16,900	2,124
2023-11-24	2,150	2,160	2,118	2,134	13,500	2,134
2023-11-22	2,110	2,144	2,110	2,129	8,100	2,129
2023-11-21	2,136	2,136	2,107	2,110	19,800	2,110
2023-11-20	2,114	2,146	2,089	2,096	20,300	2,096
2023-11-17	2,078	2,126	2,078	2,126	14,400	2,126
2023-11-16	2,071	2,086	2,055	2,067	31,100	2,067
2023-11-15	2,091	2,100	2,071	2,083	22,000	2,083
2023-11-14	2,135	2,135	2,079	2,093	23,200	2,093
2023-11-13	2,142	2,144	2,107	2,114	16,500	2,114
2023-11-10	2,148	2,155	2,091	2,111	48,300	2,111
2023-11-09	2,140	2,182	2,140	2,168	9,000	2,168
2023-11-08	2,235	2,237	2,121	2,135	56,400	2,135
2023-11-07	2,239	2,259	2,204	2,209	16,800	2,209
2023-11-06	2,220	2,256	2,220	2,243	34,200	2,243
2023-11-02	2,157	2,216	2,153	2,182	34,300	2,182
2023-11-01	2,126	2,162	2,120	2,155	33,600	2,155
2023-10-31	2,144	2,162	2,095	2,145	69,600	2,145
2023-10-30	2,153	2,178	2,099	2,115	47,900	2,115
2023-10-27	2,139	2,156	2,123	2,148	52,100	2,148
2023-10-26	2,121	2,146	2,095	2,104	25,100	2,104
2023-10-25	2,170	2,181	2,147	2,153	17,500	2,153
2023-10-24	2,159	2,159	2,078	2,142	20,900	2,142
2023-10-23	2,172	2,180	2,132	2,135	23,600	2,135
2023-10-20	2,182	2,222	2,153	2,195	27,600	2,195
2023-10-19	2,163	2,182	2,154	2,154	24,300	2,154
2023-10-18	2,170	2,215	2,170	2,213	19,000	2,213
2023-10-17	2,158	2,195	2,158	2,181	17,800	2,181
2023-10-16	2,163	2,193	2,128	2,158	30,900	2,158
2023-10-13	2,228	2,250	2,205	2,213	21,300	2,213
2023-10-12	2,255	2,266	2,228	2,263	18,100	2,263
2023-10-11	2,261	2,279	2,260	2,269	15,100	2,269
2023-10-10	2,234	2,281	2,219	2,272	38,400	2,272
2023-10-06	2,146	2,196	2,146	2,184	33,300	2,184
2023-10-05	2,158	2,188	2,153	2,159	38,900	2,159
2023-10-04	2,142	2,174	2,128	2,129	52,500	2,129
2023-10-03	2,266	2,266	2,202	2,204	32,800	2,204
2023-10-02	2,300	2,324	2,279	2,292	40,600	2,292
2023-09-29	2,351	2,351	2,297	2,315	37,300	2,315
2023-09-28	2,322	2,382	2,306	2,357	100,700	2,357
2023-09-27	2,320	2,329	2,280	2,329	125,500	2,329
2023-09-26	2,356	2,373	2,335	2,338	50,200	2,338
2023-09-25	2,320	2,357	2,300	2,354	84,700	2,354
2023-09-22	2,279	2,317	2,270	2,300	73,500	2,300
2023-09-21	2,274	2,327	2,274	2,283	92,200	2,283
2023-09-20	2,347	2,359	2,281	2,289	70,400	2,289
2023-09-19	2,290	2,340	2,290	2,340	89,600	2,340
2023-09-15	2,312	2,325	2,258	2,288	165,700	2,288
2023-09-14	2,340	2,347	2,319	2,320	73,100	2,320
2023-09-13	2,417	2,417	2,323	2,339	65,300	2,339
2023-09-12	2,394	2,427	2,379	2,426	26,800	2,426
2023-09-11	2,424	2,445	2,377	2,406	55,700	2,406
2023-09-08	2,460	2,482	2,413	2,428	60,300	2,428
2023-09-07	2,472	2,510	2,452	2,482	48,900	2,482
2023-09-06	2,407	2,488	2,407	2,472	64,400	2,472
2023-09-05	2,401	2,420	2,375	2,413	44,500	2,413
2023-09-04	2,381	2,434	2,380	2,407	62,700	2,407
2023-09-01	2,367	2,384	2,350	2,380	53,100	2,380
2023-08-31	2,327	2,370	2,327	2,351	43,100	2,351
2023-08-30	2,307	2,344	2,288	2,335	36,900	2,335
2023-08-29	2,341	2,341	2,288	2,307	47,300	2,307
2023-08-28	2,260	2,332	2,250	2,325	97,200	2,325
2023-08-25	2,180	2,233	2,161	2,213	42,800	2,213
2023-08-24	2,164	2,208	2,160	2,186	39,300	2,186
2023-08-23	2,123	2,195	2,122	2,166	40,900	2,166
2023-08-22	2,138	2,138	2,110	2,135	20,500	2,135
2023-08-21	2,134	2,158	2,134	2,139	15,900	2,139
2023-08-18	2,152	2,154	2,126	2,145	33,400	2,145
2023-08-17	2,149	2,178	2,140	2,169	32,200	2,169
2023-08-16	2,145	2,188	2,132	2,168	31,300	2,168
2023-08-15	2,131	2,172	2,131	2,161	23,500	2,161
2023-08-14	2,129	2,168	2,116	2,133	30,800	2,133
2023-08-10	2,161	2,178	2,101	2,129	42,600	2,129
2023-08-09	2,149	2,169	2,122	2,169	34,600	2,169
2023-08-08	2,118	2,155	2,116	2,145	38,100	2,145
2023-08-07	2,070	2,109	2,063	2,102	38,300	2,102
2023-08-04	2,071	2,082	2,050	2,071	20,400	2,071
2023-08-03	2,047	2,090	2,047	2,071	43,700	2,071
2023-08-02	2,057	2,089	2,030	2,062	58,700	2,062
2023-08-01	2,126	2,172	2,041	2,052	103,600	2,052
2023-07-31	2,017	2,150	1,992	2,128	166,200	2,128
2023-07-28	1,998	1,998	1,957	1,988	61,000	1,988
2023-07-27	1,974	2,001	1,966	2,001	34,300	2,001
2023-07-26	1,975	1,993	1,968	1,973	34,400	1,973
2023-07-25	1,951	1,978	1,951	1,969	27,100	1,969
2023-07-24	1,942	1,976	1,937	1,967	30,600	1,967
2023-07-21	1,940	1,943	1,916	1,916	44,200	1,916
2023-07-20	1,950	2,015	1,950	1,969	84,300	1,969
2023-07-19	1,933	1,962	1,915	1,949	54,400	1,949
2023-07-18	1,856	1,896	1,856	1,896	34,200	1,896
2023-07-14	1,878	1,884	1,848	1,856	32,000	1,856
2023-07-13	1,850	1,869	1,837	1,854	39,800	1,854
2023-07-12	1,884	1,884	1,837	1,847	66,000	1,847
2023-07-11	1,877	1,888	1,871	1,877	28,600	1,877
2023-07-10	1,900	1,909	1,879	1,879	36,100	1,879
2023-07-07	1,886	1,919	1,873	1,900	56,900	1,900
2023-07-06	1,907	1,928	1,898	1,909	53,000	1,909
2023-07-05	1,947	1,951	1,903	1,920	68,300	1,920
2023-07-04	1,960	1,983	1,951	1,965	31,200	1,965
2023-07-03	2,000	2,020	1,974	1,981	32,700	1,981
2023-06-30	1,999	2,020	1,972	1,990	49,300	1,990
2023-06-29	1,986	2,009	1,974	1,999	46,300	1,999
2023-06-28	1,980	1,999	1,957	1,990	76,200	1,990
2023-06-27	1,987	1,987	1,931	1,955	45,500	1,955
2023-06-26	2,048	2,048	1,967	1,996	80,400	1,996
2023-06-23	2,009	2,066	2,001	2,029	136,800	2,029
2023-06-22	1,986	2,018	1,955	1,969	229,000	1,969
2023-06-21	1,953	1,990	1,931	1,946	127,700	1,946
2023-06-20	1,916	1,965	1,916	1,953	101,200	1,953
2023-06-19	1,919	1,919	1,880	1,889	18,400	1,889
2023-06-16	1,883	1,915	1,844	1,913	55,900	1,913
2023-06-15	1,854	1,884	1,841	1,864	20,800	1,864
2023-06-14	1,847	1,878	1,843	1,854	30,800	1,854
2023-06-13	1,857	1,876	1,837	1,841	30,400	1,841
2023-06-12	1,869	1,889	1,836	1,842	29,900	1,842
2023-06-09	1,813	1,869	1,813	1,864	47,300	1,864
2023-06-08	1,829	1,848	1,803	1,812	33,900	1,812
2023-06-07	1,800	1,827	1,796	1,816	77,200	1,816
2023-06-06	1,757	1,778	1,754	1,767	14,900	1,767
2023-06-05	1,784	1,787	1,743	1,777	31,500	1,777
2023-06-02	1,770	1,795	1,745	1,769	30,500	1,769
2023-06-01	1,735	1,805	1,725	1,754	49,500	1,754
2023-05-31	1,800	1,806	1,733	1,739	32,600	1,739
2023-05-30	1,795	1,818	1,786	1,808	21,500	1,808
2023-05-29	1,794	1,823	1,794	1,807	28,800	1,807
2023-05-26	1,805	1,823	1,788	1,792	28,000	1,792
2023-05-25	1,771	1,826	1,763	1,821	31,900	1,821
2023-05-24	1,781	1,791	1,764	1,764	16,500	1,764
2023-05-23	1,809	1,828	1,786	1,798	40,800	1,798
2023-05-22	1,747	1,818	1,741	1,807	36,400	1,807
2023-05-19	1,729	1,765	1,710	1,764	34,700	1,764
2023-05-18	1,740	1,750	1,705	1,727	55,100	1,727
2023-05-17	1,780	1,780	1,738	1,744	25,700	1,744
2023-05-16	1,740	1,795	1,738	1,785	33,100	1,785
2023-05-15	1,699	1,740	1,680	1,740	87,800	1,740
2023-05-12	1,526	1,674	1,513	1,668	138,100	1,668
2023-05-11	1,506	1,530	1,504	1,526	7,800	1,526
2023-05-10	1,544	1,544	1,505	1,505	39,100	1,505
2023-05-09	1,541	1,561	1,541	1,555	10,000	1,555
2023-05-08	1,560	1,565	1,545	1,547	12,200	1,547
2023-05-02	1,551	1,559	1,533	1,558	7,300	1,558
2023-05-01	1,556	1,560	1,544	1,552	14,700	1,552
2023-04-28	1,521	1,554	1,505	1,540	24,600	1,540
2023-04-27	1,500	1,516	1,499	1,513	13,000	1,513
2023-04-26	1,520	1,520	1,493	1,501	10,600	1,501
2023-04-25	1,535	1,542	1,520	1,525	11,600	1,525
2023-04-24	1,554	1,554	1,520	1,520	11,500	1,520
2023-04-21	1,549	1,563	1,540	1,554	11,000	1,554
2023-04-20	1,556	1,558	1,540	1,541	6,600	1,541
2023-04-19	1,556	1,560	1,546	1,560	8,700	1,560
2023-04-18	1,543	1,561	1,541	1,555	8,600	1,555
2023-04-17	1,554	1,554	1,518	1,541	8,500	1,541
2023-04-14	1,558	1,564	1,551	1,556	10,200	1,556
2023-04-13	1,536	1,556	1,536	1,555	9,300	1,555
2023-04-12	1,521	1,545	1,520	1,527	10,700	1,527
2023-04-11	1,527	1,530	1,507	1,529	10,400	1,529
2023-04-10	1,534	1,548	1,509	1,516	14,500	1,516
2023-04-07	1,526	1,549	1,525	1,541	13,400	1,541
2023-04-06	1,536	1,536	1,511	1,511	15,700	1,511
2023-04-05	1,559	1,559	1,526	1,536	13,900	1,536
2023-04-04	1,589	1,589	1,566	1,581	17,000	1,581
2023-04-03	1,572	1,590	1,565	1,588	13,700	1,588
2023-03-31	1,567	1,573	1,554	1,563	13,200	1,563
2023-03-30	1,539	1,565	1,534	1,557	36,800	1,557
2023-03-29	1,550	1,569	1,548	1,558	36,100	1,558
2023-03-28	1,554	1,554	1,536	1,547	12,800	1,547
2023-03-27	1,550	1,556	1,536	1,555	23,500	1,555
2023-03-24	1,549	1,549	1,528	1,538	9,100	1,538
2023-03-23	1,537	1,549	1,524	1,542	15,000	1,542
2023-03-22	1,492	1,544	1,492	1,543	10,700	1,543
2023-03-20	1,514	1,514	1,488	1,489	15,300	1,489
2023-03-17	1,540	1,549	1,513	1,514	11,500	1,514
2023-03-16	1,513	1,525	1,493	1,525	15,000	1,525
2023-03-15	1,487	1,542	1,487	1,538	14,600	1,538
2023-03-14	1,510	1,511	1,462	1,487	23,100	1,487
2023-03-13	1,535	1,547	1,500	1,532	21,100	1,532
2023-03-10	1,550	1,573	1,545	1,559	29,000	1,559
2023-03-09	1,558	1,574	1,550	1,563	33,300	1,563
2023-03-08	1,519	1,555	1,519	1,551	26,300	1,551
2023-03-07	1,504	1,533	1,504	1,531	23,400	1,531
2023-03-06	1,508	1,514	1,497	1,504	17,600	1,504
2023-03-03	1,482	1,508	1,482	1,500	24,300	1,500
2023-03-02	1,499	1,499	1,468	1,493	30,200	1,493
2023-03-01	1,438	1,507	1,438	1,499	43,600	1,499
2023-02-28	1,459	1,470	1,433	1,446	32,400	1,446
2023-02-27	1,477	1,477	1,439	1,461	48,000	1,461
2023-02-24	1,351	1,444	1,349	1,430	130,000	1,430
2023-02-22	1,350	1,353	1,348	1,351	8,400	1,351
2023-02-21	1,358	1,359	1,348	1,348	7,100	1,348
2023-02-20	1,342	1,357	1,342	1,354	11,000	1,354
2023-02-17	1,336	1,346	1,336	1,336	6,100	1,336
2023-02-16	1,343	1,350	1,336	1,346	15,700	1,346
2023-02-15	1,321	1,342	1,321	1,335	11,000	1,335
2023-02-14	1,334	1,334	1,317	1,320	11,100	1,320
2023-02-13	1,329	1,329	1,322	1,322	2,700	1,322
2023-02-10	1,340	1,348	1,321	1,322	13,500	1,322
2023-02-09	1,337	1,342	1,335	1,337	12,700	1,337
2023-02-08	1,343	1,344	1,333	1,337	5,600	1,337
2023-02-07	1,335	1,338	1,334	1,335	4,900	1,335
2023-02-06	1,328	1,338	1,328	1,332	7,300	1,332
2023-02-03	1,330	1,330	1,315	1,328	7,000	1,328
2023-02-02	1,321	1,325	1,315	1,315	4,800	1,315
2023-02-01	1,321	1,332	1,318	1,322	5,800	1,322
2023-01-31	1,332	1,348	1,322	1,326	21,400	1,326
2023-01-30	1,319	1,330	1,312	1,330	18,100	1,330
2023-01-27	1,350	1,350	1,305	1,331	22,200	1,331
2023-01-26	1,347	1,350	1,326	1,350	9,900	1,350
2023-01-25	1,326	1,345	1,326	1,345	7,500	1,345
2023-01-24	1,341	1,343	1,332	1,337	12,300	1,337
2023-01-23	1,323	1,341	1,316	1,341	8,800	1,341
2023-01-20	1,300	1,322	1,300	1,317	9,000	1,317
2023-01-19	1,316	1,316	1,301	1,307	7,200	1,307
2023-01-18	1,297	1,321	1,296	1,321	11,900	1,321
2023-01-17	1,297	1,307	1,296	1,307	11,200	1,307
2023-01-16	1,293	1,301	1,288	1,292	8,300	1,292
2023-01-13	1,299	1,303	1,286	1,287	8,000	1,287
2023-01-12	1,307	1,310	1,285	1,292	7,800	1,292
2023-01-11	1,279	1,303	1,279	1,303	5,600	1,303
2023-01-10	1,286	1,295	1,282	1,282	3,500	1,282
2023-01-06	1,285	1,290	1,270	1,274	11,700	1,274
2023-01-05	1,289	1,293	1,285	1,285	6,000	1,285
2023-01-04	1,315	1,315	1,290	1,290	11,400	1,290

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

2025年03月
日	月	火	水	木	金	土
« 02月28日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30	31