都築電気(8157)の株価時系列情報
都築電気(8157)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 310 | 310 | 305 | 309 | 20,000 |
| 2003/12/29 | 308 | 310 | 305 | 305 | 19,000 |
| 2003/12/26 | 306 | 306 | 302 | 306 | 19,000 |
| 2003/12/25 | 306 | 306 | 300 | 304 | 19,000 |
| 2003/12/24 | 308 | 308 | 300 | 300 | 40,000 |
| 2003/12/22 | 310 | 310 | 307 | 310 | 7,000 |
| 2003/12/19 | 310 | 315 | 306 | 306 | 24,000 |
| 2003/12/18 | 312 | 317 | 311 | 311 | 5,000 |
| 2003/12/17 | 315 | 315 | 309 | 310 | 6,000 |
| 2003/12/16 | 313 | 313 | 306 | 306 | 9,000 |
| 2003/12/15 | 306 | 306 | 305 | 306 | 4,000 |
| 2003/12/12 | 305 | 308 | 304 | 304 | 4,000 |
| 2003/12/11 | 302 | 303 | 302 | 303 | 2,000 |
| 2003/12/10 | 308 | 308 | 306 | 306 | 6,000 |
| 2003/12/09 | 320 | 320 | 306 | 310 | 5,000 |
| 2003/12/08 | 327 | 330 | 320 | 320 | 15,000 |
| 2003/12/05 | 320 | 329 | 320 | 329 | 40,000 |
| 2003/12/04 | 317 | 322 | 315 | 319 | 17,000 |
| 2003/12/03 | 311 | 315 | 311 | 312 | 5,000 |
| 2003/12/02 | 312 | 315 | 309 | 309 | 17,000 |
| 2003/12/01 | 309 | 310 | 309 | 310 | 2,000 |
| 2003/11/28 | 306 | 307 | 306 | 306 | 26,000 |
| 2003/11/27 | 305 | 305 | 300 | 305 | 9,000 |
| 2003/11/26 | 308 | 308 | 305 | 305 | 17,000 |
| 2003/11/25 | 308 | 313 | 305 | 305 | 6,000 |
| 2003/11/21 | 283 | 283 | 282 | 283 | 11,000 |
| 2003/11/20 | 280 | 285 | 280 | 285 | 6,000 |
| 2003/11/19 | 284 | 290 | 280 | 290 | 14,000 |
| 2003/11/18 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/11/17 | 297 | 297 | 290 | 290 | 10,000 |
| 2003/11/14 | 300 | 308 | 300 | 300 | 3,000 |
| 2003/11/13 | 298 | 298 | 298 | 298 | 4,000 |
| 2003/11/12 | 295 | 295 | 295 | 295 | 3,000 |
| 2003/11/11 | 306 | 306 | 295 | 295 | 18,000 |
| 2003/11/10 | 305 | 305 | 305 | 305 | 3,000 |
| 2003/11/07 | 325 | 329 | 315 | 315 | 6,000 |
| 2003/11/06 | 316 | 320 | 316 | 320 | 8,000 |
| 2003/11/05 | 315 | 316 | 314 | 316 | 9,000 |
| 2003/11/04 | 322 | 328 | 319 | 323 | 29,000 |
| 2003/10/31 | 331 | 331 | 325 | 325 | 4,000 |
| 2003/10/30 | 332 | 335 | 331 | 331 | 16,000 |
| 2003/10/29 | 328 | 331 | 328 | 331 | 9,000 |
| 2003/10/28 | 341 | 341 | 326 | 331 | 18,000 |
| 2003/10/27 | 321 | 327 | 321 | 326 | 14,000 |
| 2003/10/24 | 322 | 330 | 322 | 322 | 18,000 |
| 2003/10/23 | 339 | 339 | 326 | 326 | 6,000 |
| 2003/10/22 | 350 | 350 | 350 | 350 | 14,000 |
| 2003/10/21 | 370 | 370 | 340 | 360 | 24,000 |
| 2003/10/20 | 367 | 368 | 355 | 356 | 28,000 |
| 2003/10/17 | 359 | 359 | 342 | 342 | 22,000 |
| 2003/10/16 | 325 | 355 | 325 | 346 | 49,000 |
| 2003/10/15 | 321 | 325 | 321 | 321 | 6,000 |
| 2003/10/14 | 330 | 330 | 321 | 325 | 8,000 |
| 2003/10/10 | 320 | 329 | 320 | 325 | 13,000 |
| 2003/10/09 | 320 | 320 | 320 | 320 | 3,000 |
| 2003/10/08 | 320 | 320 | 319 | 320 | 4,000 |
| 2003/10/07 | 330 | 335 | 321 | 321 | 12,000 |
| 2003/10/06 | 316 | 321 | 311 | 321 | 14,000 |
| 2003/10/03 | 321 | 321 | 313 | 313 | 12,000 |
| 2003/10/02 | 310 | 315 | 305 | 315 | 17,000 |
| 2003/10/01 | 305 | 315 | 303 | 305 | 23,000 |
| 2003/09/30 | 305 | 305 | 305 | 305 | 3,000 |
| 2003/09/29 | 305 | 310 | 305 | 305 | 15,000 |
| 2003/09/26 | 313 | 313 | 305 | 305 | 19,000 |
| 2003/09/25 | 309 | 309 | 303 | 303 | 11,000 |
| 2003/09/24 | 318 | 318 | 302 | 302 | 18,000 |
| 2003/09/22 | 320 | 321 | 314 | 314 | 29,000 |
| 2003/09/19 | 318 | 325 | 311 | 324 | 31,000 |
| 2003/09/18 | 313 | 316 | 312 | 316 | 20,000 |
| 2003/09/17 | 312 | 314 | 307 | 313 | 21,000 |
| 2003/09/16 | 310 | 310 | 307 | 307 | 14,000 |
| 2003/09/12 | 301 | 308 | 301 | 307 | 7,000 |
| 2003/09/11 | 305 | 305 | 305 | 305 | 3,000 |
| 2003/09/10 | 310 | 310 | 310 | 310 | 8,000 |
| 2003/09/09 | 301 | 301 | 298 | 301 | 16,000 |
| 2003/09/08 | 303 | 305 | 300 | 300 | 14,000 |
| 2003/09/05 | 310 | 310 | 303 | 309 | 8,000 |
| 2003/09/04 | 302 | 312 | 301 | 310 | 53,000 |
| 2003/09/03 | 315 | 315 | 301 | 301 | 19,000 |
| 2003/09/02 | 298 | 307 | 298 | 305 | 51,000 |
| 2003/09/01 | 286 | 291 | 286 | 291 | 9,000 |
| 2003/08/29 | 289 | 296 | 289 | 296 | 9,000 |
| 2003/08/28 | 300 | 300 | 297 | 299 | 35,000 |
| 2003/08/27 | 297 | 299 | 296 | 299 | 6,000 |
| 2003/08/26 | 294 | 298 | 293 | 298 | 12,000 |
| 2003/08/25 | 300 | 300 | 292 | 292 | 15,000 |
| 2003/08/22 | 299 | 300 | 297 | 300 | 18,000 |
| 2003/08/21 | 290 | 300 | 290 | 300 | 17,000 |
| 2003/08/20 | 289 | 290 | 289 | 289 | 5,000 |
| 2003/08/19 | 290 | 290 | 285 | 288 | 5,000 |
| 2003/08/18 | 275 | 285 | 275 | 285 | 26,000 |
| 2003/08/15 | 270 | 270 | 270 | 270 | 8,000 |
| 2003/08/14 | 265 | 267 | 265 | 266 | 14,000 |
| 2003/08/13 | 270 | 275 | 270 | 275 | 2,000 |
| 2003/08/12 | 264 | 275 | 264 | 275 | 14,000 |
| 2003/08/11 | 262 | 264 | 252 | 264 | 39,000 |
| 2003/08/08 | 280 | 285 | 280 | 282 | 8,000 |
| 2003/08/07 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/08/05 | 284 | 284 | 284 | 284 | 1,000 |
| 2003/08/04 | 292 | 292 | 292 | 292 | 3,000 |
| 2003/08/01 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/07/31 | 292 | 292 | 290 | 290 | 6,000 |
| 2003/07/30 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/07/29 | 310 | 311 | 310 | 311 | 3,000 |
| 2003/07/28 | 316 | 316 | 316 | 316 | 14,000 |
| 2003/07/25 | 295 | 300 | 290 | 300 | 21,000 |
| 2003/07/24 | 290 | 291 | 290 | 291 | 4,000 |
| 2003/07/23 | 290 | 290 | 290 | 290 | 7,000 |
| 2003/07/22 | 280 | 290 | 280 | 280 | 9,000 |
| 2003/07/18 | 280 | 286 | 280 | 286 | 26,000 |
| 2003/07/17 | 280 | 285 | 280 | 283 | 13,000 |
| 2003/07/16 | 288 | 288 | 286 | 286 | 12,000 |
| 2003/07/15 | 290 | 291 | 286 | 286 | 16,000 |
| 2003/07/14 | 292 | 292 | 280 | 290 | 12,000 |
| 2003/07/11 | 292 | 292 | 290 | 292 | 10,000 |
| 2003/07/10 | 309 | 309 | 294 | 302 | 17,000 |
| 2003/07/09 | 310 | 310 | 296 | 310 | 18,000 |
| 2003/07/08 | 315 | 317 | 310 | 310 | 23,000 |
| 2003/07/07 | 307 | 310 | 305 | 310 | 11,000 |
| 2003/07/04 | 320 | 320 | 310 | 310 | 21,000 |
| 2003/07/03 | 320 | 320 | 300 | 300 | 28,000 |
| 2003/07/02 | 299 | 320 | 299 | 319 | 61,000 |
| 2003/07/01 | 294 | 299 | 293 | 295 | 42,000 |
| 2003/06/30 | 290 | 294 | 290 | 292 | 33,000 |
| 2003/06/27 | 295 | 295 | 285 | 286 | 29,000 |
| 2003/06/26 | 280 | 285 | 279 | 285 | 19,000 |
| 2003/06/25 | 284 | 288 | 284 | 285 | 17,000 |
| 2003/06/24 | 290 | 291 | 282 | 282 | 15,000 |
| 2003/06/23 | 275 | 290 | 275 | 290 | 14,000 |
| 2003/06/20 | 270 | 279 | 270 | 279 | 8,000 |
| 2003/06/19 | 298 | 300 | 278 | 279 | 63,000 |
| 2003/06/18 | 257 | 296 | 257 | 283 | 67,000 |
| 2003/06/17 | 236 | 255 | 236 | 255 | 23,000 |
| 2003/06/16 | 234 | 235 | 234 | 234 | 4,000 |
| 2003/06/13 | 228 | 235 | 228 | 235 | 10,000 |
| 2003/06/12 | 240 | 240 | 230 | 235 | 18,000 |
| 2003/06/11 | 230 | 235 | 230 | 235 | 9,000 |
| 2003/06/10 | 235 | 235 | 235 | 235 | 3,000 |
| 2003/06/09 | 245 | 245 | 235 | 235 | 6,000 |
| 2003/06/06 | 244 | 244 | 235 | 235 | 8,000 |
| 2003/06/05 | 235 | 240 | 235 | 240 | 17,000 |
| 2003/06/04 | 231 | 237 | 230 | 230 | 16,000 |
| 2003/06/03 | 242 | 242 | 235 | 235 | 38,000 |
| 2003/06/02 | 235 | 243 | 235 | 243 | 34,000 |
| 2003/05/30 | 230 | 230 | 225 | 226 | 15,000 |
| 2003/05/29 | 223 | 224 | 222 | 223 | 11,000 |
| 2003/05/28 | 229 | 229 | 224 | 225 | 32,000 |
| 2003/05/27 | 223 | 225 | 215 | 217 | 35,000 |
| 2003/05/26 | 214 | 230 | 214 | 220 | 96,000 |
| 2003/05/23 | 206 | 206 | 203 | 203 | 6,000 |
| 2003/05/22 | 202 | 203 | 201 | 201 | 20,000 |
| 2003/05/21 | 202 | 208 | 199 | 199 | 6,000 |
| 2003/05/20 | 202 | 208 | 200 | 208 | 5,000 |
| 2003/05/19 | 212 | 212 | 202 | 202 | 11,000 |
| 2003/05/16 | 198 | 205 | 197 | 202 | 18,000 |
| 2003/05/15 | 200 | 200 | 198 | 198 | 4,000 |
| 2003/05/14 | 198 | 198 | 198 | 198 | 4,000 |
| 2003/05/13 | 199 | 199 | 199 | 199 | 2,000 |
| 2003/05/12 | 197 | 197 | 197 | 197 | 3,000 |
| 2003/05/09 | 197 | 197 | 197 | 197 | 1,000 |
| 2003/05/08 | 191 | 192 | 191 | 192 | 5,000 |
| 2003/05/07 | 194 | 194 | 193 | 193 | 6,000 |
| 2003/05/06 | 193 | 193 | 192 | 192 | 4,000 |
| 2003/05/02 | 187 | 192 | 182 | 189 | 7,000 |
| 2003/05/01 | 191 | 192 | 187 | 187 | 7,000 |
| 2003/04/30 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/04/28 | 186 | 193 | 182 | 193 | 53,000 |
| 2003/04/25 | 193 | 202 | 186 | 198 | 27,000 |
| 2003/04/24 | 197 | 197 | 193 | 193 | 12,000 |
| 2003/04/23 | 195 | 195 | 190 | 192 | 16,000 |
| 2003/04/22 | 193 | 193 | 190 | 192 | 17,000 |
| 2003/04/21 | 191 | 192 | 191 | 192 | 10,000 |
| 2003/04/18 | 187 | 190 | 186 | 190 | 9,000 |
| 2003/04/17 | 190 | 190 | 190 | 190 | 5,000 |
| 2003/04/16 | 186 | 190 | 184 | 190 | 9,000 |
| 2003/04/11 | 194 | 194 | 194 | 194 | 3,000 |
| 2003/04/10 | 184 | 200 | 175 | 195 | 17,000 |
| 2003/04/08 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/04/04 | 180 | 183 | 180 | 183 | 8,000 |
| 2003/04/03 | 186 | 186 | 186 | 186 | 1,000 |
| 2003/04/02 | 191 | 191 | 191 | 191 | 12,000 |
| 2003/04/01 | 186 | 186 | 186 | 186 | 1,000 |
| 2003/03/28 | 192 | 192 | 186 | 186 | 22,000 |
| 2003/03/27 | 188 | 193 | 188 | 193 | 9,000 |
| 2003/03/26 | 187 | 188 | 186 | 188 | 7,000 |
| 2003/03/25 | 188 | 188 | 186 | 186 | 12,000 |
| 2003/03/24 | 182 | 186 | 181 | 186 | 9,000 |
| 2003/03/20 | 176 | 176 | 175 | 175 | 3,000 |
| 2003/03/19 | 171 | 171 | 171 | 171 | 5,000 |
| 2003/03/18 | 175 | 177 | 175 | 177 | 5,000 |
| 2003/03/17 | 175 | 175 | 170 | 170 | 3,000 |
| 2003/03/14 | 180 | 180 | 175 | 180 | 15,000 |
| 2003/03/13 | 174 | 174 | 173 | 173 | 9,000 |
| 2003/03/12 | 174 | 174 | 174 | 174 | 3,000 |
| 2003/03/11 | 180 | 180 | 173 | 173 | 13,000 |
| 2003/03/10 | 186 | 186 | 183 | 185 | 12,000 |
| 2003/03/07 | 196 | 196 | 190 | 190 | 18,000 |
| 2003/03/06 | 197 | 198 | 196 | 196 | 6,000 |
| 2003/03/05 | 196 | 196 | 196 | 196 | 4,000 |
| 2003/03/04 | 201 | 201 | 201 | 201 | 2,000 |
| 2003/03/03 | 200 | 202 | 200 | 201 | 13,000 |
| 2003/02/28 | 200 | 200 | 199 | 199 | 48,000 |
| 2003/02/27 | 193 | 195 | 188 | 195 | 46,000 |
| 2003/02/26 | 185 | 193 | 185 | 193 | 15,000 |
| 2003/02/25 | 187 | 189 | 187 | 188 | 22,000 |
| 2003/02/24 | 189 | 189 | 184 | 189 | 10,000 |
| 2003/02/21 | 200 | 200 | 190 | 190 | 9,000 |
| 2003/02/20 | 195 | 201 | 195 | 201 | 20,000 |
| 2003/02/19 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/02/18 | 190 | 195 | 190 | 195 | 19,000 |
| 2003/02/17 | 190 | 192 | 180 | 192 | 12,000 |
| 2003/02/13 | 185 | 185 | 185 | 185 | 2,000 |
| 2003/02/12 | 176 | 195 | 173 | 195 | 30,000 |
| 2003/02/10 | 177 | 177 | 172 | 172 | 3,000 |
| 2003/02/07 | 181 | 182 | 180 | 180 | 10,000 |
| 2003/02/06 | 182 | 182 | 181 | 181 | 10,000 |
| 2003/02/05 | 180 | 183 | 180 | 183 | 3,000 |
| 2003/02/04 | 177 | 180 | 177 | 180 | 6,000 |
| 2003/01/31 | 178 | 178 | 173 | 174 | 3,000 |
| 2003/01/30 | 174 | 174 | 173 | 173 | 2,000 |
| 2003/01/28 | 192 | 195 | 190 | 190 | 34,000 |
| 2003/01/27 | 180 | 188 | 180 | 188 | 14,000 |
| 2003/01/24 | 180 | 185 | 179 | 180 | 16,000 |
| 2003/01/23 | 170 | 179 | 170 | 174 | 36,000 |
| 2003/01/22 | 175 | 175 | 174 | 174 | 18,000 |
| 2003/01/21 | 175 | 175 | 175 | 175 | 13,000 |
| 2003/01/20 | 176 | 176 | 175 | 175 | 16,000 |
| 2003/01/17 | 176 | 176 | 175 | 176 | 9,000 |
| 2003/01/16 | 175 | 176 | 175 | 176 | 3,000 |
| 2003/01/15 | 178 | 178 | 174 | 175 | 15,000 |
| 2003/01/14 | 178 | 178 | 178 | 178 | 1,000 |
| 2003/01/10 | 176 | 176 | 176 | 176 | 1,000 |
| 2003/01/09 | 175 | 175 | 175 | 175 | 2,000 |
| 2003/01/07 | 185 | 188 | 174 | 179 | 8,000 |