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 |
|---|---|---|---|---|---|
| 2005/12/30 | 515 | 515 | 510 | 511 | 18,000 |
| 2005/12/29 | 508 | 514 | 504 | 514 | 32,000 |
| 2005/12/28 | 506 | 506 | 501 | 505 | 59,000 |
| 2005/12/27 | 500 | 505 | 497 | 505 | 61,000 |
| 2005/12/26 | 499 | 505 | 499 | 501 | 72,000 |
| 2005/12/22 | 513 | 513 | 504 | 504 | 109,000 |
| 2005/12/21 | 514 | 515 | 514 | 515 | 86,000 |
| 2005/12/20 | 518 | 519 | 512 | 514 | 26,000 |
| 2005/12/19 | 516 | 518 | 506 | 518 | 29,000 |
| 2005/12/16 | 527 | 527 | 516 | 520 | 32,000 |
| 2005/12/15 | 522 | 529 | 520 | 529 | 29,000 |
| 2005/12/14 | 533 | 537 | 525 | 532 | 55,000 |
| 2005/12/13 | 532 | 541 | 532 | 541 | 40,000 |
| 2005/12/12 | 539 | 540 | 535 | 537 | 29,000 |
| 2005/12/09 | 524 | 544 | 523 | 542 | 83,000 |
| 2005/12/08 | 542 | 544 | 525 | 528 | 36,000 |
| 2005/12/07 | 542 | 544 | 541 | 541 | 17,000 |
| 2005/12/06 | 540 | 544 | 536 | 544 | 83,000 |
| 2005/12/05 | 540 | 544 | 537 | 540 | 59,000 |
| 2005/12/02 | 540 | 543 | 533 | 540 | 52,000 |
| 2005/12/01 | 533 | 536 | 530 | 536 | 60,000 |
| 2005/11/30 | 530 | 537 | 530 | 536 | 38,000 |
| 2005/11/29 | 532 | 538 | 530 | 533 | 50,000 |
| 2005/11/28 | 529 | 532 | 520 | 532 | 45,000 |
| 2005/11/25 | 525 | 525 | 519 | 519 | 14,000 |
| 2005/11/24 | 524 | 536 | 502 | 534 | 80,000 |
| 2005/11/22 | 533 | 533 | 519 | 527 | 26,000 |
| 2005/11/21 | 519 | 541 | 519 | 533 | 83,000 |
| 2005/11/18 | 546 | 549 | 535 | 549 | 57,000 |
| 2005/11/17 | 548 | 548 | 540 | 543 | 33,000 |
| 2005/11/16 | 536 | 545 | 530 | 545 | 85,000 |
| 2005/11/15 | 542 | 542 | 521 | 536 | 42,000 |
| 2005/11/14 | 541 | 543 | 535 | 535 | 16,000 |
| 2005/11/11 | 537 | 540 | 531 | 531 | 71,000 |
| 2005/11/10 | 523 | 532 | 521 | 530 | 87,000 |
| 2005/11/09 | 519 | 524 | 515 | 519 | 55,000 |
| 2005/11/08 | 514 | 519 | 510 | 519 | 55,000 |
| 2005/11/07 | 515 | 518 | 511 | 513 | 41,000 |
| 2005/11/04 | 503 | 512 | 500 | 510 | 66,000 |
| 2005/11/02 | 492 | 505 | 490 | 502 | 51,000 |
| 2005/11/01 | 488 | 493 | 487 | 488 | 37,000 |
| 2005/10/31 | 500 | 507 | 476 | 486 | 134,000 |
| 2005/10/28 | 521 | 533 | 519 | 521 | 66,000 |
| 2005/10/27 | 522 | 525 | 521 | 522 | 28,000 |
| 2005/10/26 | 522 | 523 | 516 | 519 | 9,000 |
| 2005/10/25 | 519 | 525 | 512 | 522 | 26,000 |
| 2005/10/24 | 519 | 525 | 515 | 518 | 22,000 |
| 2005/10/21 | 520 | 521 | 512 | 512 | 22,000 |
| 2005/10/20 | 520 | 527 | 520 | 524 | 15,000 |
| 2005/10/19 | 520 | 530 | 510 | 523 | 43,000 |
| 2005/10/18 | 535 | 535 | 525 | 528 | 9,000 |
| 2005/10/17 | 536 | 537 | 528 | 528 | 20,000 |
| 2005/10/14 | 530 | 538 | 530 | 538 | 20,000 |
| 2005/10/13 | 538 | 538 | 530 | 530 | 25,000 |
| 2005/10/12 | 516 | 539 | 516 | 539 | 50,000 |
| 2005/10/11 | 525 | 525 | 514 | 515 | 34,000 |
| 2005/10/07 | 530 | 530 | 520 | 524 | 25,000 |
| 2005/10/06 | 533 | 533 | 525 | 530 | 65,000 |
| 2005/10/05 | 535 | 535 | 526 | 533 | 40,000 |
| 2005/10/04 | 524 | 534 | 524 | 534 | 52,000 |
| 2005/10/03 | 524 | 528 | 518 | 527 | 27,000 |
| 2005/09/30 | 526 | 527 | 519 | 524 | 42,000 |
| 2005/09/29 | 517 | 525 | 517 | 521 | 18,000 |
| 2005/09/28 | 534 | 534 | 516 | 521 | 82,000 |
| 2005/09/27 | 549 | 549 | 517 | 527 | 132,000 |
| 2005/09/26 | 536 | 550 | 536 | 542 | 68,000 |
| 2005/09/22 | 517 | 530 | 515 | 530 | 84,000 |
| 2005/09/21 | 551 | 552 | 505 | 535 | 197,000 |
| 2005/09/20 | 527 | 569 | 527 | 545 | 258,000 |
| 2005/09/16 | 523 | 525 | 505 | 518 | 100,000 |
| 2005/09/15 | 505 | 525 | 499 | 521 | 179,000 |
| 2005/09/14 | 481 | 500 | 475 | 500 | 90,000 |
| 2005/09/13 | 479 | 485 | 479 | 481 | 45,000 |
| 2005/09/12 | 468 | 478 | 467 | 478 | 14,000 |
| 2005/09/09 | 463 | 466 | 458 | 463 | 35,000 |
| 2005/09/08 | 469 | 470 | 463 | 470 | 28,000 |
| 2005/09/07 | 461 | 461 | 461 | 461 | 4,000 |
| 2005/09/06 | 475 | 475 | 455 | 459 | 34,000 |
| 2005/09/05 | 478 | 478 | 470 | 470 | 36,000 |
| 2005/09/02 | 465 | 468 | 465 | 468 | 23,000 |
| 2005/09/01 | 465 | 467 | 465 | 465 | 19,000 |
| 2005/08/31 | 463 | 466 | 463 | 466 | 17,000 |
| 2005/08/30 | 459 | 460 | 459 | 460 | 10,000 |
| 2005/08/29 | 456 | 456 | 446 | 455 | 16,000 |
| 2005/08/26 | 455 | 455 | 448 | 451 | 25,000 |
| 2005/08/25 | 450 | 454 | 449 | 454 | 18,000 |
| 2005/08/24 | 457 | 457 | 454 | 455 | 5,000 |
| 2005/08/23 | 455 | 460 | 455 | 455 | 15,000 |
| 2005/08/22 | 456 | 457 | 454 | 455 | 16,000 |
| 2005/08/19 | 451 | 455 | 449 | 455 | 18,000 |
| 2005/08/18 | 453 | 453 | 449 | 452 | 38,000 |
| 2005/08/17 | 449 | 455 | 449 | 450 | 30,000 |
| 2005/08/16 | 456 | 457 | 456 | 456 | 3,000 |
| 2005/08/15 | 454 | 455 | 451 | 451 | 14,000 |
| 2005/08/12 | 454 | 454 | 450 | 450 | 5,000 |
| 2005/08/11 | 454 | 454 | 452 | 452 | 9,000 |
| 2005/08/10 | 446 | 454 | 446 | 453 | 19,000 |
| 2005/08/09 | 437 | 448 | 437 | 448 | 16,000 |
| 2005/08/08 | 440 | 440 | 432 | 435 | 18,000 |
| 2005/08/05 | 445 | 445 | 440 | 440 | 9,000 |
| 2005/08/04 | 448 | 449 | 445 | 446 | 19,000 |
| 2005/08/03 | 449 | 450 | 448 | 448 | 18,000 |
| 2005/08/02 | 453 | 454 | 450 | 451 | 20,000 |
| 2005/08/01 | 454 | 456 | 450 | 454 | 31,000 |
| 2005/07/29 | 454 | 455 | 450 | 450 | 13,000 |
| 2005/07/28 | 454 | 454 | 450 | 450 | 21,000 |
| 2005/07/27 | 450 | 455 | 450 | 455 | 22,000 |
| 2005/07/26 | 450 | 454 | 448 | 448 | 15,000 |
| 2005/07/25 | 453 | 454 | 453 | 453 | 9,000 |
| 2005/07/22 | 453 | 453 | 445 | 448 | 26,000 |
| 2005/07/21 | 457 | 461 | 453 | 454 | 31,000 |
| 2005/07/20 | 450 | 454 | 450 | 452 | 17,000 |
| 2005/07/19 | 447 | 455 | 445 | 447 | 15,000 |
| 2005/07/15 | 461 | 461 | 450 | 450 | 18,000 |
| 2005/07/14 | 461 | 468 | 461 | 462 | 5,000 |
| 2005/07/13 | 472 | 472 | 464 | 469 | 27,000 |
| 2005/07/12 | 465 | 472 | 465 | 472 | 15,000 |
| 2005/07/11 | 475 | 482 | 465 | 465 | 67,000 |
| 2005/07/08 | 453 | 477 | 453 | 471 | 98,000 |
| 2005/07/07 | 450 | 455 | 447 | 450 | 107,000 |
| 2005/07/06 | 448 | 459 | 448 | 455 | 111,000 |
| 2005/07/05 | 450 | 450 | 444 | 445 | 89,000 |
| 2005/07/04 | 441 | 450 | 435 | 445 | 75,000 |
| 2005/07/01 | 428 | 432 | 426 | 430 | 55,000 |
| 2005/06/30 | 426 | 426 | 421 | 425 | 18,000 |
| 2005/06/29 | 425 | 425 | 423 | 423 | 12,000 |
| 2005/06/28 | 423 | 426 | 420 | 425 | 38,000 |
| 2005/06/27 | 424 | 424 | 421 | 421 | 14,000 |
| 2005/06/24 | 425 | 427 | 424 | 426 | 21,000 |
| 2005/06/23 | 425 | 427 | 425 | 425 | 10,000 |
| 2005/06/22 | 425 | 425 | 425 | 425 | 4,000 |
| 2005/06/21 | 427 | 429 | 425 | 428 | 31,000 |
| 2005/06/20 | 427 | 427 | 424 | 425 | 14,000 |
| 2005/06/17 | 423 | 424 | 421 | 422 | 16,000 |
| 2005/06/16 | 424 | 425 | 422 | 422 | 20,000 |
| 2005/06/15 | 418 | 425 | 418 | 425 | 16,000 |
| 2005/06/14 | 416 | 416 | 415 | 416 | 15,000 |
| 2005/06/13 | 418 | 419 | 418 | 419 | 3,000 |
| 2005/06/10 | 415 | 419 | 415 | 419 | 5,000 |
| 2005/06/09 | 416 | 416 | 413 | 413 | 6,000 |
| 2005/06/08 | 423 | 423 | 417 | 421 | 7,000 |
| 2005/06/07 | 425 | 425 | 417 | 417 | 3,000 |
| 2005/06/06 | 425 | 425 | 420 | 425 | 21,000 |
| 2005/06/03 | 424 | 424 | 420 | 420 | 12,000 |
| 2005/06/02 | 425 | 425 | 425 | 425 | 2,000 |
| 2005/06/01 | 423 | 435 | 423 | 430 | 62,000 |
| 2005/05/31 | 419 | 419 | 417 | 419 | 11,000 |
| 2005/05/30 | 422 | 422 | 417 | 422 | 20,000 |
| 2005/05/27 | 423 | 423 | 422 | 422 | 12,000 |
| 2005/05/26 | 424 | 424 | 414 | 414 | 7,000 |
| 2005/05/25 | 425 | 425 | 425 | 425 | 2,000 |
| 2005/05/24 | 430 | 430 | 418 | 422 | 16,000 |
| 2005/05/23 | 430 | 430 | 425 | 426 | 15,000 |
| 2005/05/20 | 427 | 429 | 427 | 429 | 22,000 |
| 2005/05/19 | 423 | 427 | 420 | 427 | 13,000 |
| 2005/05/17 | 431 | 433 | 424 | 424 | 24,000 |
| 2005/05/16 | 426 | 437 | 426 | 431 | 62,000 |
| 2005/05/13 | 420 | 421 | 420 | 421 | 2,000 |
| 2005/05/12 | 417 | 421 | 416 | 421 | 3,000 |
| 2005/05/11 | 421 | 426 | 420 | 426 | 14,000 |
| 2005/05/10 | 424 | 427 | 424 | 427 | 9,000 |
| 2005/05/09 | 430 | 430 | 427 | 427 | 2,000 |
| 2005/05/06 | 421 | 430 | 421 | 430 | 15,000 |
| 2005/05/02 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/04/28 | 422 | 426 | 416 | 424 | 24,000 |
| 2005/04/27 | 432 | 432 | 420 | 421 | 14,000 |
| 2005/04/26 | 426 | 438 | 426 | 435 | 21,000 |
| 2005/04/25 | 430 | 430 | 424 | 425 | 15,000 |
| 2005/04/22 | 415 | 425 | 415 | 425 | 12,000 |
| 2005/04/21 | 410 | 410 | 408 | 410 | 8,000 |
| 2005/04/20 | 414 | 414 | 410 | 410 | 6,000 |
| 2005/04/19 | 401 | 409 | 400 | 409 | 37,000 |
| 2005/04/18 | 401 | 403 | 400 | 400 | 18,000 |
| 2005/04/15 | 420 | 429 | 419 | 419 | 6,000 |
| 2005/04/14 | 428 | 428 | 420 | 420 | 16,000 |
| 2005/04/13 | 434 | 436 | 428 | 433 | 21,000 |
| 2005/04/12 | 444 | 444 | 432 | 433 | 14,000 |
| 2005/04/11 | 437 | 447 | 435 | 446 | 13,000 |
| 2005/04/08 | 443 | 446 | 438 | 442 | 34,000 |
| 2005/04/07 | 438 | 444 | 438 | 443 | 8,000 |
| 2005/04/06 | 438 | 443 | 432 | 443 | 14,000 |
| 2005/04/05 | 434 | 440 | 432 | 438 | 26,000 |
| 2005/04/04 | 435 | 441 | 430 | 438 | 18,000 |
| 2005/04/01 | 426 | 431 | 426 | 430 | 15,000 |
| 2005/03/31 | 425 | 430 | 423 | 430 | 8,000 |
| 2005/03/30 | 439 | 439 | 430 | 430 | 13,000 |
| 2005/03/29 | 450 | 450 | 430 | 440 | 30,000 |
| 2005/03/28 | 451 | 451 | 441 | 445 | 11,000 |
| 2005/03/25 | 460 | 462 | 446 | 446 | 64,000 |
| 2005/03/24 | 468 | 468 | 455 | 461 | 38,000 |
| 2005/03/23 | 464 | 468 | 454 | 468 | 72,000 |
| 2005/03/22 | 450 | 465 | 445 | 465 | 65,000 |
| 2005/03/18 | 440 | 450 | 435 | 438 | 92,000 |
| 2005/03/17 | 422 | 440 | 417 | 438 | 141,000 |
| 2005/03/16 | 413 | 418 | 411 | 418 | 35,000 |
| 2005/03/15 | 418 | 418 | 415 | 415 | 42,000 |
| 2005/03/14 | 417 | 423 | 416 | 418 | 47,000 |
| 2005/03/11 | 418 | 419 | 415 | 417 | 27,000 |
| 2005/03/10 | 422 | 428 | 418 | 418 | 102,000 |
| 2005/03/09 | 417 | 425 | 416 | 421 | 181,000 |
| 2005/03/08 | 416 | 417 | 412 | 416 | 62,000 |
| 2005/03/07 | 413 | 419 | 410 | 414 | 111,000 |
| 2005/03/04 | 407 | 409 | 404 | 408 | 48,000 |
| 2005/03/03 | 404 | 406 | 403 | 406 | 34,000 |
| 2005/03/02 | 404 | 408 | 404 | 404 | 71,000 |
| 2005/03/01 | 408 | 408 | 405 | 405 | 27,000 |
| 2005/02/28 | 407 | 408 | 406 | 408 | 39,000 |
| 2005/02/25 | 408 | 409 | 408 | 409 | 12,000 |
| 2005/02/24 | 408 | 410 | 406 | 407 | 28,000 |
| 2005/02/23 | 407 | 408 | 403 | 405 | 27,000 |
| 2005/02/22 | 408 | 411 | 405 | 408 | 24,000 |
| 2005/02/21 | 408 | 411 | 404 | 411 | 26,000 |
| 2005/02/18 | 402 | 408 | 398 | 406 | 23,000 |
| 2005/02/17 | 400 | 402 | 400 | 400 | 6,000 |
| 2005/02/16 | 399 | 400 | 399 | 399 | 14,000 |
| 2005/02/15 | 398 | 398 | 397 | 397 | 16,000 |
| 2005/02/14 | 401 | 402 | 395 | 397 | 16,000 |
| 2005/02/10 | 398 | 402 | 397 | 402 | 8,000 |
| 2005/02/09 | 392 | 400 | 392 | 398 | 33,000 |
| 2005/02/08 | 400 | 400 | 391 | 392 | 51,000 |
| 2005/02/07 | 405 | 405 | 404 | 405 | 13,000 |
| 2005/02/04 | 406 | 406 | 405 | 405 | 21,000 |
| 2005/02/03 | 407 | 409 | 400 | 409 | 18,000 |
| 2005/02/02 | 403 | 405 | 402 | 405 | 9,000 |
| 2005/02/01 | 405 | 405 | 400 | 400 | 21,000 |
| 2005/01/31 | 405 | 406 | 403 | 404 | 11,000 |
| 2005/01/28 | 406 | 408 | 403 | 405 | 16,000 |
| 2005/01/27 | 412 | 413 | 410 | 410 | 15,000 |
| 2005/01/26 | 406 | 412 | 406 | 412 | 18,000 |
| 2005/01/25 | 410 | 410 | 403 | 410 | 17,000 |
| 2005/01/24 | 405 | 410 | 403 | 409 | 12,000 |
| 2005/01/21 | 408 | 409 | 405 | 409 | 4,000 |
| 2005/01/20 | 408 | 409 | 405 | 405 | 4,000 |
| 2005/01/19 | 412 | 412 | 406 | 406 | 6,000 |
| 2005/01/18 | 406 | 407 | 406 | 407 | 7,000 |
| 2005/01/17 | 405 | 405 | 403 | 405 | 5,000 |
| 2005/01/14 | 405 | 405 | 402 | 402 | 3,000 |
| 2005/01/13 | 408 | 408 | 404 | 405 | 21,000 |
| 2005/01/12 | 405 | 410 | 403 | 406 | 16,000 |
| 2005/01/11 | 403 | 405 | 403 | 405 | 5,000 |
| 2005/01/07 | 396 | 399 | 394 | 397 | 36,000 |
| 2005/01/06 | 393 | 396 | 392 | 392 | 10,000 |
| 2005/01/05 | 391 | 399 | 391 | 396 | 13,000 |
| 2005/01/04 | 395 | 400 | 390 | 391 | 13,000 |