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 |
|---|---|---|---|---|---|
| 1996/12/30 | 930 | 950 | 930 | 950 | 7,000 |
| 1996/12/27 | 888 | 910 | 885 | 910 | 32,000 |
| 1996/12/26 | 860 | 860 | 848 | 848 | 4,000 |
| 1996/12/25 | 880 | 880 | 880 | 880 | 4,000 |
| 1996/12/24 | 900 | 900 | 870 | 870 | 5,000 |
| 1996/12/20 | 930 | 930 | 905 | 910 | 11,000 |
| 1996/12/19 | 950 | 950 | 928 | 928 | 13,000 |
| 1996/12/18 | 960 | 970 | 960 | 960 | 24,000 |
| 1996/12/17 | 980 | 980 | 960 | 960 | 7,000 |
| 1996/12/16 | 960 | 960 | 960 | 960 | 2,000 |
| 1996/12/13 | 985 | 985 | 960 | 961 | 25,000 |
| 1996/12/12 | 980 | 980 | 980 | 980 | 17,000 |
| 1996/12/11 | 980 | 981 | 980 | 980 | 11,000 |
| 1996/12/10 | 981 | 985 | 980 | 980 | 19,000 |
| 1996/12/05 | 1,000 | 1,000 | 980 | 980 | 12,000 |
| 1996/12/04 | 968 | 1,000 | 968 | 1,000 | 10,000 |
| 1996/12/03 | 998 | 998 | 970 | 970 | 11,000 |
| 1996/12/02 | 999 | 1,000 | 990 | 990 | 8,000 |
| 1996/11/29 | 1,000 | 1,010 | 990 | 1,000 | 11,000 |
| 1996/11/28 | 1,040 | 1,040 | 1,000 | 1,000 | 17,000 |
| 1996/11/27 | 1,020 | 1,040 | 1,020 | 1,020 | 16,000 |
| 1996/11/26 | 1,040 | 1,050 | 1,020 | 1,020 | 15,000 |
| 1996/11/25 | 1,040 | 1,040 | 1,030 | 1,030 | 10,000 |
| 1996/11/22 | 1,050 | 1,050 | 1,020 | 1,050 | 26,000 |
| 1996/11/21 | 1,050 | 1,060 | 1,040 | 1,050 | 30,000 |
| 1996/11/20 | 1,070 | 1,070 | 1,050 | 1,050 | 16,000 |
| 1996/11/19 | 1,080 | 1,080 | 1,060 | 1,060 | 34,000 |
| 1996/11/18 | 1,100 | 1,100 | 1,090 | 1,090 | 18,000 |
| 1996/11/15 | 1,100 | 1,130 | 1,100 | 1,110 | 71,000 |
| 1996/11/14 | 1,060 | 1,120 | 1,050 | 1,120 | 153,000 |
| 1996/11/13 | 1,070 | 1,080 | 1,060 | 1,060 | 25,000 |
| 1996/11/12 | 1,090 | 1,100 | 1,070 | 1,070 | 23,000 |
| 1996/11/11 | 1,100 | 1,120 | 1,090 | 1,100 | 74,000 |
| 1996/11/08 | 1,080 | 1,150 | 1,070 | 1,110 | 365,000 |
| 1996/11/07 | 1,090 | 1,110 | 1,080 | 1,100 | 279,000 |
| 1996/11/06 | 1,040 | 1,080 | 1,040 | 1,080 | 151,000 |
| 1996/11/05 | 1,020 | 1,030 | 1,010 | 1,030 | 25,000 |
| 1996/11/01 | 1,010 | 1,020 | 1,010 | 1,010 | 46,000 |
| 1996/10/31 | 1,020 | 1,020 | 1,010 | 1,020 | 17,000 |
| 1996/10/30 | 1,020 | 1,020 | 1,010 | 1,020 | 57,000 |
| 1996/10/29 | 1,030 | 1,040 | 1,020 | 1,020 | 72,000 |
| 1996/10/28 | 1,020 | 1,020 | 1,010 | 1,020 | 87,000 |
| 1996/10/25 | 1,010 | 1,020 | 1,000 | 1,000 | 119,000 |
| 1996/10/24 | 990 | 1,000 | 986 | 1,000 | 32,000 |
| 1996/10/23 | 990 | 990 | 988 | 988 | 16,000 |
| 1996/10/22 | 999 | 999 | 990 | 990 | 21,000 |
| 1996/10/21 | 1,000 | 1,000 | 996 | 996 | 15,000 |
| 1996/10/18 | 995 | 1,010 | 995 | 1,000 | 32,000 |
| 1996/10/17 | 1,000 | 1,010 | 1,000 | 1,000 | 36,000 |
| 1996/10/16 | 1,000 | 1,020 | 1,000 | 1,000 | 44,000 |
| 1996/10/15 | 1,000 | 1,000 | 985 | 985 | 17,000 |
| 1996/10/14 | 990 | 990 | 990 | 990 | 28,000 |
| 1996/10/11 | 1,010 | 1,010 | 990 | 990 | 21,000 |
| 1996/10/09 | 1,030 | 1,040 | 1,030 | 1,030 | 59,000 |
| 1996/10/08 | 1,040 | 1,050 | 1,040 | 1,050 | 65,000 |
| 1996/10/07 | 1,040 | 1,060 | 1,030 | 1,060 | 99,000 |
| 1996/10/04 | 999 | 1,050 | 998 | 1,050 | 141,000 |
| 1996/10/03 | 996 | 1,020 | 996 | 1,010 | 67,000 |
| 1996/10/02 | 996 | 998 | 984 | 995 | 26,000 |
| 1996/10/01 | 980 | 996 | 980 | 996 | 38,000 |
| 1996/09/30 | 970 | 980 | 966 | 980 | 19,000 |
| 1996/09/27 | 970 | 970 | 965 | 965 | 22,000 |
| 1996/09/26 | 942 | 950 | 941 | 950 | 19,000 |
| 1996/09/25 | 946 | 946 | 933 | 933 | 5,000 |
| 1996/09/24 | 928 | 928 | 922 | 928 | 9,000 |
| 1996/09/20 | 929 | 929 | 918 | 918 | 2,000 |
| 1996/09/19 | 930 | 930 | 930 | 930 | 3,000 |
| 1996/09/18 | 934 | 940 | 934 | 940 | 20,000 |
| 1996/09/17 | 930 | 935 | 925 | 934 | 59,000 |
| 1996/09/13 | 930 | 930 | 925 | 930 | 18,000 |
| 1996/09/12 | 930 | 930 | 930 | 930 | 1,000 |
| 1996/09/11 | 950 | 955 | 945 | 955 | 21,000 |
| 1996/09/10 | 955 | 955 | 950 | 955 | 5,000 |
| 1996/09/09 | 965 | 970 | 945 | 945 | 28,000 |
| 1996/09/06 | 980 | 980 | 950 | 970 | 33,000 |
| 1996/09/05 | 948 | 980 | 941 | 980 | 26,000 |
| 1996/09/04 | 912 | 917 | 910 | 910 | 20,000 |
| 1996/09/03 | 913 | 913 | 912 | 912 | 5,000 |
| 1996/09/02 | 913 | 913 | 912 | 912 | 11,000 |
| 1996/08/30 | 928 | 928 | 915 | 915 | 8,000 |
| 1996/08/29 | 921 | 921 | 918 | 918 | 21,000 |
| 1996/08/28 | 940 | 940 | 921 | 921 | 7,000 |
| 1996/08/27 | 939 | 939 | 939 | 939 | 1,000 |
| 1996/08/26 | 942 | 942 | 942 | 942 | 2,000 |
| 1996/08/23 | 915 | 915 | 912 | 912 | 6,000 |
| 1996/08/22 | 912 | 915 | 912 | 915 | 40,000 |
| 1996/08/21 | 901 | 902 | 901 | 902 | 3,000 |
| 1996/08/20 | 916 | 916 | 902 | 902 | 6,000 |
| 1996/08/19 | 915 | 915 | 902 | 902 | 7,000 |
| 1996/08/16 | 902 | 915 | 902 | 915 | 2,000 |
| 1996/08/15 | 901 | 901 | 900 | 901 | 4,000 |
| 1996/08/14 | 888 | 889 | 888 | 889 | 4,000 |
| 1996/08/13 | 881 | 881 | 880 | 880 | 5,000 |
| 1996/08/12 | 886 | 890 | 880 | 880 | 28,000 |
| 1996/08/09 | 889 | 890 | 889 | 890 | 2,000 |
| 1996/08/08 | 889 | 889 | 888 | 888 | 4,000 |
| 1996/08/07 | 900 | 900 | 891 | 891 | 12,000 |
| 1996/08/06 | 909 | 909 | 901 | 901 | 3,000 |
| 1996/08/05 | 909 | 909 | 909 | 909 | 1,000 |
| 1996/08/02 | 910 | 910 | 909 | 909 | 8,000 |
| 1996/08/01 | 902 | 902 | 900 | 900 | 9,000 |
| 1996/07/31 | 900 | 901 | 900 | 900 | 19,000 |
| 1996/07/30 | 900 | 900 | 900 | 900 | 3,000 |
| 1996/07/29 | 916 | 916 | 890 | 890 | 5,000 |
| 1996/07/26 | 915 | 915 | 915 | 915 | 17,000 |
| 1996/07/25 | 901 | 901 | 875 | 875 | 9,000 |
| 1996/07/24 | 910 | 910 | 900 | 900 | 8,000 |
| 1996/07/23 | 921 | 921 | 920 | 920 | 7,000 |
| 1996/07/22 | 949 | 950 | 920 | 920 | 6,000 |
| 1996/07/19 | 950 | 950 | 948 | 950 | 19,000 |
| 1996/07/18 | 950 | 950 | 950 | 950 | 11,000 |
| 1996/07/17 | 951 | 958 | 949 | 951 | 21,000 |
| 1996/07/16 | 954 | 954 | 950 | 950 | 2,000 |
| 1996/07/15 | 970 | 970 | 958 | 958 | 5,000 |
| 1996/07/12 | 945 | 950 | 945 | 946 | 21,000 |
| 1996/07/11 | 950 | 951 | 950 | 951 | 7,000 |
| 1996/07/10 | 959 | 960 | 950 | 950 | 14,000 |
| 1996/07/09 | 965 | 965 | 960 | 960 | 6,000 |
| 1996/07/08 | 970 | 980 | 970 | 975 | 5,000 |
| 1996/07/05 | 980 | 980 | 971 | 971 | 6,000 |
| 1996/07/04 | 970 | 970 | 960 | 960 | 8,000 |
| 1996/07/03 | 983 | 990 | 970 | 970 | 18,000 |
| 1996/07/02 | 998 | 998 | 990 | 995 | 8,000 |
| 1996/07/01 | 996 | 998 | 996 | 996 | 14,000 |
| 1996/06/28 | 996 | 1,000 | 995 | 995 | 14,000 |
| 1996/06/27 | 1,000 | 1,010 | 996 | 996 | 25,000 |
| 1996/06/26 | 996 | 996 | 995 | 995 | 10,000 |
| 1996/06/25 | 1,000 | 1,000 | 995 | 995 | 7,000 |
| 1996/06/24 | 1,000 | 1,000 | 991 | 992 | 10,000 |
| 1996/06/21 | 990 | 991 | 990 | 991 | 4,000 |
| 1996/06/20 | 987 | 1,000 | 987 | 987 | 9,000 |
| 1996/06/19 | 1,030 | 1,030 | 980 | 980 | 12,000 |
| 1996/06/18 | 1,000 | 1,030 | 999 | 1,030 | 17,000 |
| 1996/06/17 | 976 | 990 | 976 | 980 | 9,000 |
| 1996/06/14 | 970 | 981 | 970 | 975 | 27,000 |
| 1996/06/13 | 991 | 991 | 980 | 980 | 13,000 |
| 1996/06/12 | 991 | 991 | 990 | 990 | 5,000 |
| 1996/06/11 | 990 | 990 | 990 | 990 | 5,000 |
| 1996/06/10 | 990 | 990 | 990 | 990 | 6,000 |
| 1996/06/07 | 995 | 1,000 | 990 | 1,000 | 22,000 |
| 1996/06/06 | 995 | 999 | 990 | 995 | 13,000 |
| 1996/06/05 | 990 | 995 | 980 | 995 | 29,000 |
| 1996/06/04 | 985 | 990 | 980 | 990 | 29,000 |
| 1996/06/03 | 999 | 1,000 | 981 | 981 | 37,000 |
| 1996/05/31 | 960 | 985 | 960 | 985 | 22,000 |
| 1996/05/30 | 949 | 950 | 940 | 950 | 18,000 |
| 1996/05/29 | 946 | 959 | 945 | 950 | 28,000 |
| 1996/05/28 | 970 | 970 | 940 | 944 | 41,000 |
| 1996/05/27 | 995 | 999 | 990 | 990 | 12,000 |
| 1996/05/24 | 1,000 | 1,000 | 990 | 1,000 | 11,000 |
| 1996/05/23 | 1,010 | 1,010 | 1,000 | 1,000 | 31,000 |
| 1996/05/22 | 1,050 | 1,050 | 1,010 | 1,010 | 23,000 |
| 1996/05/21 | 1,040 | 1,050 | 1,030 | 1,040 | 54,000 |
| 1996/05/20 | 1,040 | 1,060 | 1,010 | 1,040 | 97,000 |
| 1996/05/17 | 1,080 | 1,090 | 1,080 | 1,080 | 16,000 |
| 1996/05/16 | 1,090 | 1,090 | 1,060 | 1,060 | 33,000 |
| 1996/05/15 | 1,050 | 1,080 | 1,050 | 1,080 | 37,000 |
| 1996/05/14 | 1,060 | 1,060 | 1,040 | 1,040 | 5,000 |
| 1996/05/13 | 1,100 | 1,100 | 1,080 | 1,080 | 30,000 |
| 1996/05/10 | 1,070 | 1,080 | 1,060 | 1,080 | 37,000 |
| 1996/05/09 | 1,070 | 1,070 | 1,050 | 1,050 | 19,000 |
| 1996/05/08 | 1,070 | 1,080 | 1,050 | 1,080 | 28,000 |
| 1996/05/07 | 1,100 | 1,100 | 1,060 | 1,060 | 26,000 |
| 1996/05/02 | 1,120 | 1,120 | 1,100 | 1,100 | 52,000 |
| 1996/05/01 | 1,120 | 1,130 | 1,110 | 1,110 | 93,000 |
| 1996/04/30 | 1,120 | 1,130 | 1,080 | 1,110 | 244,000 |
| 1996/04/26 | 1,050 | 1,110 | 1,050 | 1,100 | 228,000 |
| 1996/04/25 | 1,050 | 1,050 | 1,030 | 1,050 | 45,000 |
| 1996/04/24 | 1,050 | 1,050 | 1,020 | 1,050 | 39,000 |
| 1996/04/23 | 1,050 | 1,050 | 1,050 | 1,050 | 17,000 |
| 1996/04/22 | 1,050 | 1,070 | 1,050 | 1,050 | 72,000 |
| 1996/04/19 | 1,050 | 1,050 | 1,020 | 1,050 | 63,000 |
| 1996/04/18 | 1,050 | 1,070 | 1,020 | 1,070 | 187,000 |
| 1996/04/17 | 980 | 1,030 | 980 | 1,030 | 165,000 |
| 1996/04/16 | 965 | 979 | 964 | 965 | 33,000 |
| 1996/04/15 | 963 | 975 | 963 | 964 | 26,000 |
| 1996/04/12 | 960 | 970 | 960 | 961 | 29,000 |
| 1996/04/11 | 960 | 961 | 960 | 960 | 30,000 |
| 1996/04/10 | 970 | 970 | 950 | 957 | 20,000 |
| 1996/04/09 | 961 | 965 | 959 | 961 | 15,000 |
| 1996/04/08 | 970 | 970 | 961 | 961 | 7,000 |
| 1996/04/05 | 955 | 964 | 955 | 959 | 26,000 |
| 1996/04/04 | 969 | 970 | 955 | 955 | 30,000 |
| 1996/04/03 | 959 | 978 | 959 | 970 | 29,000 |
| 1996/04/02 | 976 | 976 | 952 | 960 | 21,000 |
| 1996/04/01 | 950 | 970 | 943 | 969 | 24,000 |
| 1996/03/29 | 944 | 945 | 940 | 940 | 17,000 |
| 1996/03/28 | 945 | 950 | 939 | 945 | 24,000 |
| 1996/03/27 | 940 | 945 | 940 | 945 | 36,000 |
| 1996/03/26 | 959 | 959 | 940 | 945 | 18,000 |
| 1996/03/25 | 960 | 970 | 951 | 951 | 23,000 |
| 1996/03/22 | 933 | 941 | 932 | 940 | 24,000 |
| 1996/03/21 | 911 | 921 | 911 | 921 | 9,000 |
| 1996/03/19 | 900 | 901 | 900 | 901 | 10,000 |
| 1996/03/18 | 901 | 911 | 890 | 890 | 12,000 |
| 1996/03/15 | 880 | 910 | 880 | 900 | 20,000 |
| 1996/03/14 | 897 | 900 | 890 | 890 | 4,000 |
| 1996/03/13 | 885 | 900 | 885 | 900 | 13,000 |
| 1996/03/12 | 866 | 892 | 866 | 885 | 26,000 |
| 1996/03/11 | 872 | 872 | 862 | 862 | 8,000 |
| 1996/03/08 | 905 | 908 | 901 | 902 | 11,000 |
| 1996/03/07 | 920 | 925 | 915 | 915 | 18,000 |
| 1996/03/06 | 928 | 930 | 924 | 925 | 18,000 |
| 1996/03/05 | 930 | 930 | 930 | 930 | 10,000 |
| 1996/03/01 | 930 | 930 | 930 | 930 | 7,000 |
| 1996/02/29 | 930 | 932 | 930 | 930 | 24,000 |
| 1996/02/28 | 930 | 931 | 930 | 931 | 4,000 |
| 1996/02/27 | 950 | 950 | 930 | 930 | 36,000 |
| 1996/02/26 | 942 | 944 | 942 | 942 | 18,000 |
| 1996/02/23 | 946 | 946 | 944 | 944 | 10,000 |
| 1996/02/22 | 948 | 952 | 946 | 946 | 18,000 |
| 1996/02/21 | 948 | 948 | 948 | 948 | 10,000 |
| 1996/02/20 | 951 | 951 | 948 | 951 | 42,000 |
| 1996/02/19 | 956 | 956 | 952 | 953 | 20,000 |
| 1996/02/16 | 956 | 957 | 955 | 956 | 58,000 |
| 1996/02/15 | 958 | 958 | 958 | 958 | 22,000 |
| 1996/02/14 | 958 | 960 | 958 | 958 | 22,000 |
| 1996/02/13 | 958 | 968 | 958 | 958 | 16,000 |
| 1996/02/09 | 969 | 970 | 955 | 955 | 16,000 |
| 1996/02/08 | 959 | 960 | 950 | 955 | 18,000 |
| 1996/02/07 | 941 | 960 | 940 | 960 | 23,000 |
| 1996/02/06 | 945 | 945 | 941 | 945 | 17,000 |
| 1996/02/05 | 960 | 960 | 950 | 956 | 35,000 |
| 1996/02/02 | 960 | 961 | 955 | 955 | 27,000 |
| 1996/02/01 | 960 | 960 | 950 | 960 | 43,000 |
| 1996/01/31 | 949 | 951 | 945 | 950 | 33,000 |
| 1996/01/30 | 937 | 944 | 935 | 935 | 24,000 |
| 1996/01/29 | 950 | 950 | 936 | 936 | 19,000 |
| 1996/01/26 | 949 | 949 | 933 | 945 | 31,000 |
| 1996/01/25 | 940 | 940 | 930 | 930 | 37,000 |
| 1996/01/24 | 949 | 949 | 940 | 940 | 5,000 |
| 1996/01/23 | 940 | 940 | 931 | 940 | 23,000 |
| 1996/01/22 | 945 | 950 | 930 | 943 | 21,000 |
| 1996/01/19 | 932 | 932 | 930 | 930 | 27,000 |
| 1996/01/18 | 933 | 945 | 932 | 932 | 32,000 |
| 1996/01/17 | 947 | 950 | 931 | 931 | 67,000 |
| 1996/01/16 | 950 | 960 | 941 | 945 | 35,000 |
| 1996/01/12 | 942 | 950 | 941 | 950 | 29,000 |
| 1996/01/11 | 940 | 941 | 935 | 940 | 35,000 |
| 1996/01/10 | 980 | 990 | 950 | 950 | 31,000 |
| 1996/01/09 | 988 | 988 | 975 | 980 | 16,000 |
| 1996/01/08 | 1,010 | 1,010 | 989 | 990 | 21,000 |
| 1996/01/05 | 1,000 | 1,000 | 990 | 1,000 | 32,000 |
| 1996/01/04 | 996 | 1,000 | 995 | 995 | 27,000 |