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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,170 | 1,190 | 1,170 | 1,180 | 19,000 |
| 1994/12/29 | 1,180 | 1,190 | 1,170 | 1,170 | 31,000 |
| 1994/12/28 | 1,150 | 1,190 | 1,150 | 1,170 | 35,000 |
| 1994/12/27 | 1,130 | 1,140 | 1,130 | 1,140 | 28,000 |
| 1994/12/26 | 1,110 | 1,140 | 1,090 | 1,110 | 65,000 |
| 1994/12/22 | 1,070 | 1,090 | 1,070 | 1,090 | 21,000 |
| 1994/12/21 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 |
| 1994/12/20 | 1,100 | 1,110 | 1,060 | 1,100 | 26,000 |
| 1994/12/19 | 1,070 | 1,100 | 1,060 | 1,080 | 14,000 |
| 1994/12/16 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 |
| 1994/12/15 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 |
| 1994/12/14 | 1,090 | 1,090 | 1,070 | 1,080 | 14,000 |
| 1994/12/13 | 1,100 | 1,130 | 1,090 | 1,090 | 10,000 |
| 1994/12/12 | 1,140 | 1,140 | 1,100 | 1,100 | 5,000 |
| 1994/12/09 | 1,130 | 1,150 | 1,130 | 1,140 | 24,000 |
| 1994/12/08 | 1,180 | 1,180 | 1,100 | 1,130 | 21,000 |
| 1994/12/07 | 1,180 | 1,180 | 1,150 | 1,170 | 12,000 |
| 1994/12/06 | 1,150 | 1,170 | 1,150 | 1,170 | 24,000 |
| 1994/12/05 | 1,200 | 1,200 | 1,160 | 1,170 | 22,000 |
| 1994/12/02 | 1,170 | 1,170 | 1,150 | 1,160 | 25,000 |
| 1994/12/01 | 1,180 | 1,190 | 1,150 | 1,170 | 19,000 |
| 1994/11/30 | 1,060 | 1,180 | 1,060 | 1,180 | 57,000 |
| 1994/11/29 | 1,060 | 1,070 | 1,030 | 1,070 | 23,000 |
| 1994/11/28 | 1,020 | 1,060 | 1,010 | 1,060 | 32,000 |
| 1994/11/25 | 1,010 | 1,010 | 1,000 | 1,000 | 35,000 |
| 1994/11/24 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 |
| 1994/11/22 | 1,090 | 1,090 | 1,050 | 1,070 | 32,000 |
| 1994/11/21 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 |
| 1994/11/18 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
| 1994/11/17 | 1,170 | 1,170 | 1,150 | 1,150 | 10,000 |
| 1994/11/16 | 1,180 | 1,190 | 1,170 | 1,170 | 7,000 |
| 1994/11/15 | 1,130 | 1,190 | 1,130 | 1,170 | 12,000 |
| 1994/11/14 | 1,140 | 1,140 | 1,100 | 1,130 | 13,000 |
| 1994/11/11 | 1,160 | 1,170 | 1,100 | 1,150 | 29,000 |
| 1994/11/10 | 1,200 | 1,200 | 1,180 | 1,190 | 17,000 |
| 1994/11/09 | 1,250 | 1,250 | 1,190 | 1,200 | 31,000 |
| 1994/11/08 | 1,260 | 1,260 | 1,250 | 1,250 | 7,000 |
| 1994/11/07 | 1,320 | 1,320 | 1,280 | 1,280 | 6,000 |
| 1994/11/04 | 1,320 | 1,330 | 1,300 | 1,300 | 23,000 |
| 1994/11/02 | 1,280 | 1,330 | 1,250 | 1,330 | 47,000 |
| 1994/11/01 | 1,290 | 1,290 | 1,260 | 1,270 | 28,000 |
| 1994/10/31 | 1,290 | 1,290 | 1,260 | 1,280 | 17,000 |
| 1994/10/28 | 1,290 | 1,290 | 1,250 | 1,250 | 26,000 |
| 1994/10/27 | 1,270 | 1,270 | 1,250 | 1,250 | 9,000 |
| 1994/10/26 | 1,250 | 1,280 | 1,240 | 1,280 | 18,000 |
| 1994/10/25 | 1,270 | 1,280 | 1,250 | 1,250 | 31,000 |
| 1994/10/24 | 1,280 | 1,290 | 1,250 | 1,250 | 29,000 |
| 1994/10/21 | 1,300 | 1,300 | 1,290 | 1,290 | 20,000 |
| 1994/10/20 | 1,300 | 1,340 | 1,270 | 1,270 | 50,000 |
| 1994/10/19 | 1,300 | 1,320 | 1,300 | 1,320 | 26,000 |
| 1994/10/18 | 1,310 | 1,310 | 1,280 | 1,280 | 43,000 |
| 1994/10/17 | 1,350 | 1,350 | 1,300 | 1,300 | 31,000 |
| 1994/10/14 | 1,340 | 1,350 | 1,330 | 1,340 | 34,000 |
| 1994/10/13 | 1,350 | 1,360 | 1,340 | 1,360 | 28,000 |
| 1994/10/12 | 1,360 | 1,360 | 1,320 | 1,360 | 30,000 |
| 1994/10/11 | 1,360 | 1,360 | 1,330 | 1,330 | 9,000 |
| 1994/10/07 | 1,370 | 1,370 | 1,350 | 1,360 | 24,000 |
| 1994/10/06 | 1,390 | 1,400 | 1,370 | 1,400 | 22,000 |
| 1994/10/05 | 1,400 | 1,410 | 1,380 | 1,410 | 48,000 |
| 1994/10/04 | 1,400 | 1,410 | 1,390 | 1,400 | 40,000 |
| 1994/10/03 | 1,440 | 1,450 | 1,400 | 1,430 | 62,000 |
| 1994/09/30 | 1,320 | 1,420 | 1,320 | 1,420 | 112,000 |
| 1994/09/29 | 1,300 | 1,310 | 1,290 | 1,300 | 70,000 |
| 1994/09/28 | 1,300 | 1,310 | 1,290 | 1,300 | 128,000 |
| 1994/09/27 | 1,310 | 1,320 | 1,280 | 1,320 | 34,000 |
| 1994/09/26 | 1,270 | 1,270 | 1,240 | 1,250 | 66,000 |
| 1994/09/22 | 1,270 | 1,270 | 1,230 | 1,260 | 42,000 |
| 1994/09/21 | 1,230 | 1,270 | 1,220 | 1,250 | 64,000 |
| 1994/09/20 | 1,230 | 1,250 | 1,220 | 1,220 | 30,000 |
| 1994/09/19 | 1,220 | 1,220 | 1,200 | 1,210 | 35,000 |
| 1994/09/16 | 1,250 | 1,250 | 1,230 | 1,240 | 18,000 |
| 1994/09/14 | 1,260 | 1,260 | 1,220 | 1,250 | 30,000 |
| 1994/09/13 | 1,280 | 1,280 | 1,250 | 1,250 | 21,000 |
| 1994/09/12 | 1,330 | 1,350 | 1,290 | 1,290 | 18,000 |
| 1994/09/09 | 1,380 | 1,400 | 1,380 | 1,380 | 28,000 |
| 1994/09/08 | 1,230 | 1,320 | 1,230 | 1,300 | 21,000 |
| 1994/09/07 | 1,300 | 1,300 | 1,220 | 1,240 | 79,000 |
| 1994/09/06 | 1,330 | 1,330 | 1,300 | 1,320 | 45,000 |
| 1994/09/05 | 1,390 | 1,390 | 1,350 | 1,350 | 24,000 |
| 1994/09/02 | 1,410 | 1,420 | 1,410 | 1,410 | 20,000 |
| 1994/09/01 | 1,440 | 1,450 | 1,410 | 1,450 | 30,000 |
| 1994/08/31 | 1,440 | 1,440 | 1,410 | 1,440 | 32,000 |
| 1994/08/30 | 1,460 | 1,460 | 1,440 | 1,440 | 33,000 |
| 1994/08/29 | 1,470 | 1,480 | 1,460 | 1,460 | 39,000 |
| 1994/08/26 | 1,500 | 1,500 | 1,480 | 1,490 | 42,000 |
| 1994/08/25 | 1,530 | 1,540 | 1,480 | 1,530 | 48,000 |
| 1994/08/24 | 1,550 | 1,550 | 1,520 | 1,530 | 62,000 |
| 1994/08/23 | 1,560 | 1,580 | 1,520 | 1,530 | 57,000 |
| 1994/08/22 | 1,590 | 1,590 | 1,580 | 1,580 | 18,000 |
| 1994/08/19 | 1,610 | 1,610 | 1,580 | 1,580 | 45,000 |
| 1994/08/18 | 1,620 | 1,640 | 1,610 | 1,640 | 30,000 |
| 1994/08/17 | 1,650 | 1,660 | 1,620 | 1,620 | 34,000 |
| 1994/08/16 | 1,650 | 1,660 | 1,640 | 1,640 | 38,000 |
| 1994/08/15 | 1,640 | 1,680 | 1,630 | 1,680 | 12,000 |
| 1994/08/12 | 1,690 | 1,690 | 1,650 | 1,660 | 27,000 |
| 1994/08/11 | 1,690 | 1,700 | 1,670 | 1,690 | 118,000 |
| 1994/08/10 | 1,680 | 1,710 | 1,670 | 1,700 | 308,000 |
| 1994/08/09 | 1,630 | 1,650 | 1,620 | 1,650 | 130,000 |
| 1994/08/08 | 1,610 | 1,640 | 1,610 | 1,620 | 49,000 |
| 1994/08/05 | 1,620 | 1,640 | 1,610 | 1,640 | 69,000 |
| 1994/08/04 | 1,650 | 1,660 | 1,610 | 1,630 | 102,000 |
| 1994/08/03 | 1,580 | 1,690 | 1,560 | 1,640 | 269,000 |
| 1994/08/02 | 1,530 | 1,550 | 1,520 | 1,530 | 114,000 |
| 1994/08/01 | 1,600 | 1,600 | 1,550 | 1,550 | 19,000 |
| 1994/07/29 | 1,550 | 1,620 | 1,550 | 1,590 | 75,000 |
| 1994/07/28 | 1,570 | 1,570 | 1,540 | 1,550 | 35,000 |
| 1994/07/27 | 1,620 | 1,620 | 1,550 | 1,550 | 69,000 |
| 1994/07/26 | 1,540 | 1,620 | 1,530 | 1,600 | 104,000 |
| 1994/07/25 | 1,640 | 1,640 | 1,560 | 1,570 | 64,000 |
| 1994/07/22 | 1,680 | 1,680 | 1,630 | 1,630 | 89,000 |
| 1994/07/21 | 1,710 | 1,710 | 1,680 | 1,690 | 192,000 |
| 1994/07/20 | 1,650 | 1,740 | 1,640 | 1,740 | 343,000 |
| 1994/07/19 | 1,630 | 1,670 | 1,630 | 1,640 | 88,000 |
| 1994/07/18 | 1,670 | 1,670 | 1,610 | 1,640 | 97,000 |
| 1994/07/15 | 1,680 | 1,700 | 1,670 | 1,670 | 161,000 |
| 1994/07/14 | 1,680 | 1,690 | 1,650 | 1,650 | 186,000 |
| 1994/07/13 | 1,700 | 1,740 | 1,670 | 1,690 | 551,000 |
| 1994/07/12 | 1,650 | 1,720 | 1,640 | 1,710 | 726,000 |
| 1994/07/11 | 1,600 | 1,670 | 1,590 | 1,660 | 478,000 |
| 1994/07/08 | 1,560 | 1,620 | 1,530 | 1,600 | 436,000 |
| 1994/07/07 | 1,550 | 1,560 | 1,540 | 1,560 | 67,000 |
| 1994/07/06 | 1,560 | 1,560 | 1,530 | 1,560 | 91,000 |
| 1994/07/05 | 1,590 | 1,600 | 1,530 | 1,530 | 222,000 |
| 1994/07/04 | 1,510 | 1,600 | 1,500 | 1,530 | 576,000 |
| 1994/07/01 | 1,480 | 1,510 | 1,460 | 1,500 | 324,000 |
| 1994/06/30 | 1,420 | 1,490 | 1,410 | 1,460 | 479,000 |
| 1994/06/29 | 1,390 | 1,430 | 1,360 | 1,430 | 167,000 |
| 1994/06/28 | 1,380 | 1,390 | 1,360 | 1,390 | 62,000 |
| 1994/06/27 | 1,310 | 1,350 | 1,300 | 1,300 | 31,000 |
| 1994/06/24 | 1,370 | 1,390 | 1,350 | 1,350 | 130,000 |
| 1994/06/23 | 1,310 | 1,340 | 1,310 | 1,330 | 41,000 |
| 1994/06/22 | 1,280 | 1,310 | 1,270 | 1,310 | 35,000 |
| 1994/06/21 | 1,320 | 1,320 | 1,290 | 1,320 | 38,000 |
| 1994/06/20 | 1,370 | 1,390 | 1,330 | 1,340 | 59,000 |
| 1994/06/17 | 1,370 | 1,400 | 1,350 | 1,350 | 99,000 |
| 1994/06/16 | 1,400 | 1,420 | 1,380 | 1,390 | 355,000 |
| 1994/06/15 | 1,300 | 1,400 | 1,280 | 1,380 | 428,000 |
| 1994/06/14 | 1,250 | 1,300 | 1,250 | 1,300 | 66,000 |
| 1994/06/13 | 1,270 | 1,280 | 1,260 | 1,260 | 42,000 |
| 1994/06/10 | 1,290 | 1,300 | 1,260 | 1,270 | 148,000 |
| 1994/06/09 | 1,150 | 1,290 | 1,150 | 1,270 | 248,000 |
| 1994/06/08 | 1,150 | 1,150 | 1,130 | 1,150 | 31,000 |
| 1994/06/07 | 1,130 | 1,150 | 1,130 | 1,150 | 11,000 |
| 1994/06/06 | 1,160 | 1,170 | 1,150 | 1,150 | 7,000 |
| 1994/06/03 | 1,140 | 1,180 | 1,140 | 1,170 | 14,000 |
| 1994/06/02 | 1,130 | 1,150 | 1,110 | 1,150 | 25,000 |
| 1994/06/01 | 1,130 | 1,130 | 1,100 | 1,110 | 27,000 |
| 1994/05/31 | 1,140 | 1,140 | 1,100 | 1,120 | 21,000 |
| 1994/05/30 | 1,160 | 1,160 | 1,150 | 1,150 | 39,000 |
| 1994/05/27 | 1,180 | 1,190 | 1,150 | 1,150 | 25,000 |
| 1994/05/26 | 1,150 | 1,170 | 1,140 | 1,170 | 10,000 |
| 1994/05/25 | 1,170 | 1,170 | 1,150 | 1,150 | 23,000 |
| 1994/05/24 | 1,170 | 1,170 | 1,150 | 1,150 | 34,000 |
| 1994/05/23 | 1,190 | 1,190 | 1,170 | 1,170 | 11,000 |
| 1994/05/20 | 1,170 | 1,170 | 1,160 | 1,160 | 5,000 |
| 1994/05/19 | 1,180 | 1,180 | 1,160 | 1,160 | 17,000 |
| 1994/05/18 | 1,170 | 1,180 | 1,170 | 1,180 | 4,000 |
| 1994/05/17 | 1,170 | 1,170 | 1,160 | 1,160 | 22,000 |
| 1994/05/16 | 1,170 | 1,200 | 1,170 | 1,170 | 21,000 |
| 1994/05/13 | 1,190 | 1,190 | 1,170 | 1,170 | 12,000 |
| 1994/05/12 | 1,180 | 1,200 | 1,180 | 1,180 | 6,000 |
| 1994/05/11 | 1,170 | 1,200 | 1,170 | 1,180 | 23,000 |
| 1994/05/10 | 1,170 | 1,180 | 1,160 | 1,180 | 14,000 |
| 1994/05/09 | 1,170 | 1,180 | 1,150 | 1,180 | 19,000 |
| 1994/05/02 | 1,180 | 1,180 | 1,150 | 1,170 | 10,000 |
| 1994/04/28 | 1,150 | 1,180 | 1,150 | 1,180 | 13,000 |
| 1994/04/27 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 |
| 1994/04/26 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 |
| 1994/04/25 | 1,190 | 1,190 | 1,160 | 1,160 | 16,000 |
| 1994/04/22 | 1,200 | 1,200 | 1,170 | 1,170 | 32,000 |
| 1994/04/21 | 1,200 | 1,200 | 1,170 | 1,200 | 54,000 |
| 1994/04/20 | 1,200 | 1,200 | 1,190 | 1,200 | 51,000 |
| 1994/04/19 | 1,190 | 1,210 | 1,190 | 1,190 | 56,000 |
| 1994/04/18 | 1,210 | 1,210 | 1,180 | 1,180 | 27,000 |
| 1994/04/15 | 1,220 | 1,230 | 1,200 | 1,200 | 85,000 |
| 1994/04/14 | 1,240 | 1,250 | 1,220 | 1,240 | 95,000 |
| 1994/04/13 | 1,200 | 1,250 | 1,200 | 1,210 | 119,000 |
| 1994/04/12 | 1,220 | 1,230 | 1,200 | 1,200 | 17,000 |
| 1994/04/11 | 1,220 | 1,230 | 1,200 | 1,210 | 32,000 |
| 1994/04/08 | 1,260 | 1,260 | 1,200 | 1,200 | 129,000 |
| 1994/04/07 | 1,250 | 1,250 | 1,220 | 1,250 | 103,000 |
| 1994/04/06 | 1,260 | 1,280 | 1,240 | 1,260 | 153,000 |
| 1994/04/05 | 1,110 | 1,250 | 1,110 | 1,200 | 129,000 |
| 1994/04/04 | 1,130 | 1,150 | 1,120 | 1,130 | 6,000 |
| 1994/04/01 | 1,100 | 1,140 | 1,100 | 1,120 | 23,000 |
| 1994/03/31 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 |
| 1994/03/30 | 1,100 | 1,100 | 1,090 | 1,090 | 20,000 |
| 1994/03/29 | 1,130 | 1,130 | 1,100 | 1,100 | 10,000 |
| 1994/03/28 | 1,160 | 1,160 | 1,110 | 1,130 | 9,000 |
| 1994/03/25 | 1,120 | 1,180 | 1,110 | 1,180 | 24,000 |
| 1994/03/24 | 1,130 | 1,160 | 1,110 | 1,110 | 29,000 |
| 1994/03/23 | 1,130 | 1,130 | 1,110 | 1,110 | 10,000 |
| 1994/03/22 | 1,120 | 1,120 | 1,110 | 1,110 | 12,000 |
| 1994/03/18 | 1,080 | 1,130 | 1,080 | 1,120 | 16,000 |
| 1994/03/17 | 1,100 | 1,100 | 1,060 | 1,070 | 37,000 |
| 1994/03/16 | 1,140 | 1,150 | 1,130 | 1,130 | 9,000 |
| 1994/03/15 | 1,170 | 1,200 | 1,150 | 1,160 | 51,000 |
| 1994/03/14 | 1,240 | 1,240 | 1,180 | 1,180 | 53,000 |
| 1994/03/11 | 1,130 | 1,250 | 1,120 | 1,240 | 111,000 |
| 1994/03/10 | 1,120 | 1,120 | 1,120 | 1,120 | 14,000 |
| 1994/03/09 | 1,180 | 1,180 | 1,130 | 1,130 | 21,000 |
| 1994/03/08 | 1,160 | 1,170 | 1,150 | 1,170 | 52,000 |
| 1994/03/07 | 1,160 | 1,190 | 1,160 | 1,170 | 78,000 |
| 1994/03/04 | 1,010 | 1,200 | 1,010 | 1,180 | 102,000 |
| 1994/03/03 | 990 | 1,000 | 990 | 1,000 | 10,000 |
| 1994/03/02 | 1,000 | 1,040 | 1,000 | 1,020 | 47,000 |
| 1994/03/01 | 950 | 972 | 950 | 972 | 13,000 |
| 1994/02/25 | 900 | 915 | 900 | 910 | 16,000 |
| 1994/02/24 | 889 | 899 | 889 | 899 | 26,000 |
| 1994/02/23 | 880 | 880 | 880 | 880 | 10,000 |
| 1994/02/22 | 880 | 885 | 880 | 885 | 24,000 |
| 1994/02/21 | 889 | 890 | 885 | 885 | 15,000 |
| 1994/02/18 | 901 | 901 | 899 | 899 | 35,000 |
| 1994/02/17 | 920 | 920 | 900 | 920 | 33,000 |
| 1994/02/16 | 930 | 930 | 930 | 930 | 8,000 |
| 1994/02/14 | 960 | 960 | 950 | 960 | 17,000 |
| 1994/02/10 | 969 | 970 | 958 | 970 | 33,000 |
| 1994/02/09 | 974 | 974 | 968 | 970 | 17,000 |
| 1994/02/08 | 951 | 953 | 951 | 953 | 9,000 |
| 1994/02/07 | 939 | 939 | 925 | 925 | 9,000 |
| 1994/02/04 | 939 | 945 | 939 | 939 | 7,000 |
| 1994/02/03 | 939 | 949 | 939 | 949 | 6,000 |
| 1994/02/02 | 951 | 962 | 951 | 962 | 8,000 |
| 1994/02/01 | 955 | 976 | 955 | 968 | 59,000 |
| 1994/01/28 | 876 | 885 | 875 | 876 | 17,000 |
| 1994/01/27 | 890 | 891 | 875 | 875 | 19,000 |
| 1994/01/26 | 863 | 889 | 863 | 889 | 23,000 |
| 1994/01/25 | 819 | 821 | 811 | 821 | 18,000 |
| 1994/01/24 | 839 | 839 | 820 | 821 | 26,000 |
| 1994/01/21 | 848 | 869 | 848 | 869 | 19,000 |
| 1994/01/20 | 825 | 848 | 823 | 841 | 36,000 |
| 1994/01/19 | 821 | 821 | 810 | 815 | 8,000 |
| 1994/01/18 | 806 | 820 | 806 | 820 | 6,000 |
| 1994/01/17 | 805 | 805 | 805 | 805 | 8,000 |
| 1994/01/14 | 799 | 800 | 785 | 785 | 19,000 |
| 1994/01/13 | 802 | 802 | 800 | 800 | 14,000 |
| 1994/01/12 | 789 | 790 | 776 | 776 | 14,000 |
| 1994/01/11 | 801 | 801 | 790 | 790 | 12,000 |
| 1994/01/10 | 767 | 767 | 767 | 767 | 1,000 |
| 1994/01/07 | 771 | 773 | 765 | 765 | 47,000 |
| 1994/01/04 | 720 | 721 | 720 | 721 | 7,000 |