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 |
|---|---|---|---|---|---|
| 1993/12/29 | 770 | 770 | 740 | 740 | 3,000 |
| 1993/12/27 | 760 | 760 | 760 | 760 | 2,000 |
| 1993/12/24 | 772 | 772 | 770 | 770 | 8,000 |
| 1993/12/22 | 782 | 785 | 769 | 770 | 22,000 |
| 1993/12/20 | 839 | 845 | 830 | 830 | 11,000 |
| 1993/12/17 | 805 | 839 | 805 | 839 | 21,000 |
| 1993/12/16 | 775 | 801 | 775 | 785 | 12,000 |
| 1993/12/14 | 789 | 789 | 771 | 775 | 16,000 |
| 1993/12/13 | 769 | 790 | 769 | 790 | 11,000 |
| 1993/12/10 | 741 | 755 | 741 | 755 | 6,000 |
| 1993/12/09 | 711 | 731 | 711 | 721 | 11,000 |
| 1993/12/08 | 724 | 730 | 715 | 715 | 18,000 |
| 1993/12/07 | 722 | 732 | 722 | 725 | 4,000 |
| 1993/12/06 | 750 | 750 | 735 | 738 | 19,000 |
| 1993/12/03 | 745 | 750 | 736 | 750 | 25,000 |
| 1993/12/02 | 731 | 731 | 725 | 725 | 33,000 |
| 1993/12/01 | 673 | 702 | 673 | 701 | 32,000 |
| 1993/11/30 | 651 | 676 | 650 | 670 | 14,000 |
| 1993/11/29 | 659 | 659 | 629 | 630 | 28,000 |
| 1993/11/26 | 750 | 750 | 679 | 679 | 49,000 |
| 1993/11/24 | 780 | 780 | 780 | 780 | 5,000 |
| 1993/11/22 | 830 | 830 | 820 | 820 | 3,000 |
| 1993/11/19 | 850 | 850 | 840 | 840 | 6,000 |
| 1993/11/18 | 860 | 861 | 850 | 850 | 6,000 |
| 1993/11/17 | 870 | 870 | 870 | 870 | 1,000 |
| 1993/11/16 | 890 | 890 | 880 | 880 | 5,000 |
| 1993/11/15 | 880 | 890 | 880 | 890 | 4,000 |
| 1993/11/12 | 850 | 870 | 850 | 870 | 6,000 |
| 1993/11/11 | 828 | 840 | 828 | 840 | 8,000 |
| 1993/11/10 | 829 | 829 | 829 | 829 | 3,000 |
| 1993/11/09 | 875 | 875 | 870 | 870 | 2,000 |
| 1993/11/08 | 888 | 888 | 875 | 875 | 6,000 |
| 1993/11/05 | 919 | 919 | 875 | 895 | 14,000 |
| 1993/11/04 | 934 | 934 | 920 | 925 | 8,000 |
| 1993/11/02 | 921 | 935 | 920 | 934 | 7,000 |
| 1993/11/01 | 917 | 920 | 916 | 916 | 5,000 |
| 1993/10/29 | 900 | 910 | 900 | 910 | 9,000 |
| 1993/10/28 | 900 | 910 | 880 | 900 | 49,000 |
| 1993/10/22 | 1,040 | 1,040 | 1,010 | 1,010 | 16,000 |
| 1993/10/21 | 1,060 | 1,070 | 1,060 | 1,060 | 6,000 |
| 1993/10/20 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 |
| 1993/10/19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1993/10/18 | 1,060 | 1,060 | 1,050 | 1,050 | 22,000 |
| 1993/10/15 | 1,070 | 1,090 | 1,050 | 1,050 | 62,000 |
| 1993/10/14 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1993/10/13 | 1,100 | 1,100 | 1,050 | 1,050 | 13,000 |
| 1993/10/12 | 1,120 | 1,120 | 1,090 | 1,090 | 15,000 |
| 1993/10/08 | 1,130 | 1,130 | 1,120 | 1,120 | 15,000 |
| 1993/10/07 | 1,140 | 1,160 | 1,120 | 1,120 | 13,000 |
| 1993/10/06 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 |
| 1993/10/05 | 1,120 | 1,150 | 1,120 | 1,120 | 6,000 |
| 1993/10/04 | 1,120 | 1,130 | 1,110 | 1,110 | 11,000 |
| 1993/10/01 | 1,120 | 1,130 | 1,110 | 1,110 | 20,000 |
| 1993/09/30 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 |
| 1993/09/29 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 |
| 1993/09/28 | 1,190 | 1,190 | 1,190 | 1,190 | 11,000 |
| 1993/09/27 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 |
| 1993/09/24 | 1,160 | 1,160 | 1,110 | 1,110 | 14,000 |
| 1993/09/22 | 1,150 | 1,150 | 1,140 | 1,150 | 26,000 |
| 1993/09/21 | 1,190 | 1,200 | 1,150 | 1,150 | 13,000 |
| 1993/09/20 | 1,170 | 1,190 | 1,170 | 1,180 | 15,000 |
| 1993/09/17 | 1,190 | 1,200 | 1,180 | 1,190 | 17,000 |
| 1993/09/16 | 1,210 | 1,210 | 1,190 | 1,200 | 10,000 |
| 1993/09/14 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1993/09/13 | 1,250 | 1,270 | 1,250 | 1,250 | 16,000 |
| 1993/09/10 | 1,240 | 1,260 | 1,230 | 1,250 | 42,000 |
| 1993/09/09 | 1,240 | 1,240 | 1,200 | 1,220 | 14,000 |
| 1993/09/08 | 1,270 | 1,270 | 1,240 | 1,240 | 3,000 |
| 1993/09/07 | 1,280 | 1,280 | 1,260 | 1,270 | 8,000 |
| 1993/09/06 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 |
| 1993/09/03 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 |
| 1993/09/02 | 1,300 | 1,320 | 1,280 | 1,320 | 18,000 |
| 1993/09/01 | 1,340 | 1,340 | 1,300 | 1,300 | 9,000 |
| 1993/08/31 | 1,320 | 1,350 | 1,320 | 1,350 | 28,000 |
| 1993/08/30 | 1,300 | 1,340 | 1,300 | 1,340 | 14,000 |
| 1993/08/27 | 1,300 | 1,320 | 1,250 | 1,320 | 35,000 |
| 1993/08/26 | 1,280 | 1,300 | 1,270 | 1,300 | 36,000 |
| 1993/08/25 | 1,270 | 1,300 | 1,270 | 1,300 | 36,000 |
| 1993/08/24 | 1,280 | 1,280 | 1,270 | 1,270 | 11,000 |
| 1993/08/23 | 1,250 | 1,290 | 1,250 | 1,250 | 19,000 |
| 1993/08/20 | 1,280 | 1,280 | 1,250 | 1,250 | 9,000 |
| 1993/08/19 | 1,290 | 1,290 | 1,280 | 1,280 | 18,000 |
| 1993/08/18 | 1,250 | 1,270 | 1,250 | 1,270 | 16,000 |
| 1993/08/17 | 1,250 | 1,270 | 1,250 | 1,250 | 5,000 |
| 1993/08/16 | 1,250 | 1,250 | 1,240 | 1,240 | 10,000 |
| 1993/08/13 | 1,230 | 1,240 | 1,230 | 1,240 | 3,000 |
| 1993/08/12 | 1,230 | 1,240 | 1,230 | 1,240 | 8,000 |
| 1993/08/11 | 1,200 | 1,230 | 1,190 | 1,200 | 49,000 |
| 1993/08/10 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1993/08/09 | 1,200 | 1,210 | 1,200 | 1,200 | 8,000 |
| 1993/08/06 | 1,230 | 1,230 | 1,200 | 1,200 | 9,000 |
| 1993/08/05 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1993/08/04 | 1,230 | 1,230 | 1,200 | 1,200 | 9,000 |
| 1993/08/03 | 1,240 | 1,250 | 1,230 | 1,250 | 11,000 |
| 1993/08/02 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 |
| 1993/07/30 | 1,240 | 1,240 | 1,170 | 1,170 | 23,000 |
| 1993/07/29 | 1,230 | 1,230 | 1,210 | 1,230 | 21,000 |
| 1993/07/28 | 1,240 | 1,240 | 1,220 | 1,220 | 11,000 |
| 1993/07/27 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 |
| 1993/07/26 | 1,250 | 1,250 | 1,230 | 1,230 | 5,000 |
| 1993/07/23 | 1,210 | 1,210 | 1,210 | 1,210 | 13,000 |
| 1993/07/21 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1993/07/20 | 1,240 | 1,240 | 1,210 | 1,220 | 8,000 |
| 1993/07/19 | 1,250 | 1,250 | 1,210 | 1,250 | 10,000 |
| 1993/07/16 | 1,270 | 1,270 | 1,250 | 1,250 | 17,000 |
| 1993/07/15 | 1,250 | 1,270 | 1,250 | 1,270 | 11,000 |
| 1993/07/14 | 1,250 | 1,250 | 1,250 | 1,250 | 16,000 |
| 1993/07/13 | 1,250 | 1,260 | 1,250 | 1,260 | 5,000 |
| 1993/07/12 | 1,240 | 1,250 | 1,240 | 1,250 | 4,000 |
| 1993/07/09 | 1,230 | 1,240 | 1,230 | 1,230 | 18,000 |
| 1993/07/08 | 1,240 | 1,240 | 1,230 | 1,230 | 7,000 |
| 1993/07/07 | 1,250 | 1,250 | 1,240 | 1,240 | 5,000 |
| 1993/07/06 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1993/07/05 | 1,230 | 1,230 | 1,220 | 1,220 | 6,000 |
| 1993/07/02 | 1,240 | 1,260 | 1,240 | 1,260 | 35,000 |
| 1993/07/01 | 1,240 | 1,250 | 1,230 | 1,240 | 5,000 |
| 1993/06/30 | 1,250 | 1,250 | 1,220 | 1,230 | 6,000 |
| 1993/06/29 | 1,280 | 1,280 | 1,250 | 1,250 | 14,000 |
| 1993/06/28 | 1,330 | 1,330 | 1,280 | 1,280 | 17,000 |
| 1993/06/25 | 1,340 | 1,360 | 1,300 | 1,300 | 21,000 |
| 1993/06/24 | 1,290 | 1,340 | 1,290 | 1,340 | 54,000 |
| 1993/06/23 | 1,250 | 1,290 | 1,240 | 1,290 | 34,000 |
| 1993/06/22 | 1,200 | 1,230 | 1,200 | 1,230 | 24,000 |
| 1993/06/21 | 1,310 | 1,310 | 1,240 | 1,240 | 24,000 |
| 1993/06/18 | 1,270 | 1,340 | 1,250 | 1,330 | 85,000 |
| 1993/06/16 | 1,180 | 1,210 | 1,180 | 1,190 | 55,000 |
| 1993/06/15 | 1,230 | 1,230 | 1,170 | 1,170 | 54,000 |
| 1993/06/14 | 1,290 | 1,290 | 1,250 | 1,250 | 43,000 |
| 1993/06/11 | 1,320 | 1,320 | 1,270 | 1,290 | 84,000 |
| 1993/06/10 | 1,350 | 1,350 | 1,300 | 1,330 | 25,000 |
| 1993/06/08 | 1,390 | 1,400 | 1,350 | 1,370 | 30,000 |
| 1993/06/07 | 1,410 | 1,410 | 1,380 | 1,400 | 33,000 |
| 1993/06/04 | 1,430 | 1,440 | 1,400 | 1,420 | 54,000 |
| 1993/06/03 | 1,380 | 1,420 | 1,370 | 1,420 | 84,000 |
| 1993/06/02 | 1,380 | 1,390 | 1,360 | 1,380 | 47,000 |
| 1993/06/01 | 1,420 | 1,440 | 1,380 | 1,400 | 57,000 |
| 1993/05/31 | 1,480 | 1,490 | 1,410 | 1,410 | 153,000 |
| 1993/05/28 | 1,390 | 1,490 | 1,370 | 1,470 | 283,000 |
| 1993/05/27 | 1,420 | 1,420 | 1,340 | 1,360 | 259,000 |
| 1993/05/26 | 1,300 | 1,430 | 1,300 | 1,410 | 560,000 |
| 1993/05/25 | 1,260 | 1,260 | 1,260 | 1,260 | 159,000 |
| 1993/05/21 | 950 | 960 | 950 | 960 | 11,000 |
| 1993/05/20 | 945 | 950 | 940 | 950 | 19,000 |
| 1993/05/19 | 950 | 960 | 950 | 950 | 17,000 |
| 1993/05/18 | 990 | 990 | 980 | 980 | 15,000 |
| 1993/05/17 | 980 | 989 | 970 | 989 | 39,000 |
| 1993/05/14 | 980 | 980 | 980 | 980 | 8,000 |
| 1993/05/13 | 990 | 1,000 | 980 | 980 | 19,000 |
| 1993/05/12 | 1,000 | 1,020 | 999 | 1,000 | 74,000 |
| 1993/05/11 | 969 | 999 | 965 | 999 | 32,000 |
| 1993/05/10 | 956 | 959 | 955 | 959 | 11,000 |
| 1993/05/07 | 950 | 955 | 950 | 955 | 12,000 |
| 1993/05/06 | 954 | 959 | 940 | 940 | 37,000 |
| 1993/04/30 | 910 | 940 | 910 | 940 | 36,000 |
| 1993/04/28 | 908 | 908 | 900 | 900 | 20,000 |
| 1993/04/27 | 880 | 900 | 880 | 900 | 6,000 |
| 1993/04/26 | 880 | 880 | 880 | 880 | 4,000 |
| 1993/04/23 | 879 | 879 | 879 | 879 | 9,000 |
| 1993/04/22 | 860 | 870 | 860 | 860 | 9,000 |
| 1993/04/21 | 889 | 889 | 861 | 878 | 11,000 |
| 1993/04/20 | 899 | 900 | 889 | 889 | 8,000 |
| 1993/04/16 | 930 | 930 | 909 | 920 | 68,000 |
| 1993/04/15 | 925 | 930 | 920 | 920 | 36,000 |
| 1993/04/14 | 890 | 910 | 890 | 910 | 60,000 |
| 1993/04/13 | 880 | 880 | 870 | 880 | 26,000 |
| 1993/04/12 | 880 | 884 | 870 | 880 | 37,000 |
| 1993/04/09 | 830 | 860 | 830 | 860 | 67,000 |
| 1993/04/08 | 810 | 820 | 810 | 820 | 10,000 |
| 1993/04/07 | 820 | 831 | 815 | 830 | 18,000 |
| 1993/04/06 | 810 | 811 | 809 | 811 | 21,000 |
| 1993/04/05 | 800 | 811 | 800 | 811 | 5,000 |
| 1993/04/02 | 823 | 824 | 810 | 810 | 16,000 |
| 1993/04/01 | 808 | 808 | 799 | 808 | 4,000 |
| 1993/03/31 | 820 | 820 | 810 | 812 | 10,000 |
| 1993/03/30 | 826 | 826 | 820 | 820 | 15,000 |
| 1993/03/29 | 811 | 827 | 811 | 820 | 23,000 |
| 1993/03/26 | 800 | 813 | 800 | 810 | 25,000 |
| 1993/03/25 | 799 | 799 | 799 | 799 | 1,000 |
| 1993/03/24 | 780 | 800 | 780 | 800 | 19,000 |
| 1993/03/23 | 780 | 780 | 780 | 780 | 2,000 |
| 1993/03/22 | 780 | 810 | 780 | 800 | 29,000 |
| 1993/03/19 | 780 | 790 | 780 | 780 | 51,000 |
| 1993/03/18 | 750 | 770 | 750 | 770 | 23,000 |
| 1993/03/17 | 730 | 730 | 730 | 730 | 1,000 |
| 1993/03/16 | 746 | 746 | 730 | 730 | 13,000 |
| 1993/03/15 | 765 | 765 | 745 | 745 | 17,000 |
| 1993/03/12 | 735 | 747 | 735 | 747 | 13,000 |
| 1993/03/11 | 701 | 735 | 701 | 735 | 22,000 |
| 1993/03/10 | 696 | 706 | 696 | 700 | 12,000 |
| 1993/03/09 | 673 | 699 | 673 | 690 | 40,000 |
| 1993/03/08 | 670 | 671 | 670 | 671 | 4,000 |
| 1993/03/05 | 670 | 675 | 670 | 675 | 5,000 |
| 1993/03/04 | 674 | 674 | 669 | 670 | 23,000 |
| 1993/03/03 | 674 | 679 | 674 | 674 | 12,000 |
| 1993/03/02 | 679 | 679 | 679 | 679 | 1,000 |
| 1993/03/01 | 689 | 690 | 680 | 680 | 8,000 |
| 1993/02/26 | 679 | 696 | 679 | 696 | 18,000 |
| 1993/02/25 | 671 | 676 | 670 | 674 | 13,000 |
| 1993/02/24 | 660 | 660 | 660 | 660 | 8,000 |
| 1993/02/23 | 670 | 670 | 665 | 665 | 7,000 |
| 1993/02/22 | 660 | 670 | 660 | 670 | 2,000 |
| 1993/02/19 | 665 | 665 | 661 | 661 | 10,000 |
| 1993/02/17 | 670 | 670 | 670 | 670 | 1,000 |
| 1993/02/15 | 685 | 685 | 680 | 685 | 22,000 |
| 1993/02/12 | 675 | 690 | 675 | 690 | 45,000 |
| 1993/02/10 | 670 | 670 | 665 | 665 | 7,000 |
| 1993/02/09 | 670 | 680 | 667 | 680 | 16,000 |
| 1993/02/08 | 666 | 671 | 666 | 671 | 4,000 |
| 1993/02/05 | 675 | 675 | 665 | 670 | 9,000 |
| 1993/02/04 | 680 | 680 | 680 | 680 | 10,000 |
| 1993/02/03 | 641 | 670 | 641 | 670 | 35,000 |
| 1993/02/02 | 630 | 639 | 630 | 639 | 29,000 |
| 1993/02/01 | 625 | 630 | 625 | 630 | 10,000 |
| 1993/01/29 | 623 | 623 | 620 | 623 | 5,000 |
| 1993/01/28 | 620 | 624 | 620 | 620 | 23,000 |
| 1993/01/27 | 615 | 619 | 610 | 619 | 21,000 |
| 1993/01/26 | 608 | 615 | 608 | 615 | 7,000 |
| 1993/01/25 | 615 | 615 | 608 | 609 | 9,000 |
| 1993/01/22 | 610 | 610 | 610 | 610 | 6,000 |
| 1993/01/21 | 610 | 610 | 610 | 610 | 1,000 |
| 1993/01/20 | 611 | 611 | 610 | 610 | 3,000 |
| 1993/01/19 | 607 | 607 | 607 | 607 | 1,000 |
| 1993/01/18 | 606 | 607 | 606 | 607 | 4,000 |
| 1993/01/14 | 610 | 610 | 610 | 610 | 2,000 |
| 1993/01/13 | 615 | 615 | 610 | 610 | 4,000 |
| 1993/01/12 | 620 | 620 | 611 | 611 | 6,000 |
| 1993/01/11 | 615 | 615 | 615 | 615 | 6,000 |
| 1993/01/08 | 610 | 610 | 609 | 610 | 3,000 |
| 1993/01/07 | 605 | 605 | 605 | 605 | 1,000 |
| 1993/01/06 | 625 | 630 | 595 | 601 | 15,000 |
| 1993/01/05 | 650 | 650 | 630 | 630 | 22,000 |