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 |
|---|---|---|---|---|---|
| 2006/12/29 | 395 | 399 | 395 | 395 | 5,000 |
| 2006/12/28 | 399 | 399 | 395 | 395 | 16,000 |
| 2006/12/27 | 381 | 397 | 381 | 395 | 67,000 |
| 2006/12/26 | 376 | 383 | 376 | 382 | 68,000 |
| 2006/12/25 | 381 | 383 | 372 | 377 | 54,000 |
| 2006/12/22 | 380 | 387 | 380 | 380 | 21,000 |
| 2006/12/21 | 385 | 385 | 384 | 385 | 10,000 |
| 2006/12/20 | 390 | 390 | 384 | 385 | 33,000 |
| 2006/12/19 | 393 | 395 | 390 | 390 | 39,000 |
| 2006/12/18 | 394 | 395 | 394 | 395 | 27,000 |
| 2006/12/15 | 396 | 398 | 395 | 397 | 33,000 |
| 2006/12/14 | 395 | 400 | 395 | 400 | 26,000 |
| 2006/12/13 | 391 | 396 | 391 | 395 | 10,000 |
| 2006/12/12 | 391 | 396 | 391 | 396 | 18,000 |
| 2006/12/11 | 397 | 397 | 390 | 390 | 52,000 |
| 2006/12/08 | 386 | 395 | 386 | 390 | 77,000 |
| 2006/12/07 | 397 | 397 | 387 | 387 | 38,000 |
| 2006/12/06 | 396 | 397 | 395 | 397 | 9,000 |
| 2006/12/05 | 402 | 402 | 395 | 399 | 29,000 |
| 2006/12/04 | 400 | 401 | 399 | 400 | 29,000 |
| 2006/12/01 | 400 | 405 | 393 | 403 | 86,000 |
| 2006/11/30 | 393 | 395 | 392 | 392 | 8,000 |
| 2006/11/29 | 387 | 389 | 387 | 389 | 8,000 |
| 2006/11/28 | 377 | 388 | 375 | 388 | 60,000 |
| 2006/11/27 | 376 | 379 | 376 | 377 | 60,000 |
| 2006/11/24 | 375 | 382 | 375 | 382 | 13,000 |
| 2006/11/22 | 371 | 379 | 371 | 375 | 93,000 |
| 2006/11/21 | 375 | 383 | 375 | 376 | 24,000 |
| 2006/11/20 | 384 | 385 | 375 | 383 | 40,000 |
| 2006/11/17 | 376 | 390 | 376 | 389 | 34,000 |
| 2006/11/16 | 390 | 390 | 375 | 375 | 198,000 |
| 2006/11/15 | 383 | 389 | 383 | 385 | 12,000 |
| 2006/11/14 | 388 | 388 | 381 | 382 | 103,000 |
| 2006/11/13 | 394 | 394 | 388 | 388 | 24,000 |
| 2006/11/10 | 397 | 397 | 393 | 397 | 25,000 |
| 2006/11/09 | 404 | 405 | 399 | 400 | 60,000 |
| 2006/11/08 | 410 | 410 | 405 | 405 | 33,000 |
| 2006/11/07 | 405 | 415 | 404 | 415 | 46,000 |
| 2006/11/06 | 404 | 405 | 404 | 404 | 8,000 |
| 2006/11/02 | 410 | 410 | 402 | 405 | 24,000 |
| 2006/11/01 | 411 | 411 | 405 | 407 | 34,000 |
| 2006/10/31 | 410 | 415 | 405 | 409 | 32,000 |
| 2006/10/30 | 416 | 416 | 410 | 410 | 23,000 |
| 2006/10/27 | 420 | 420 | 415 | 416 | 48,000 |
| 2006/10/26 | 419 | 421 | 419 | 421 | 18,000 |
| 2006/10/25 | 421 | 423 | 420 | 420 | 38,000 |
| 2006/10/24 | 421 | 423 | 421 | 421 | 39,000 |
| 2006/10/23 | 421 | 425 | 420 | 421 | 47,000 |
| 2006/10/20 | 423 | 427 | 423 | 427 | 13,000 |
| 2006/10/19 | 422 | 427 | 422 | 427 | 21,000 |
| 2006/10/18 | 423 | 426 | 423 | 424 | 12,000 |
| 2006/10/17 | 426 | 434 | 426 | 428 | 27,000 |
| 2006/10/16 | 427 | 439 | 427 | 439 | 13,000 |
| 2006/10/13 | 420 | 423 | 420 | 423 | 10,000 |
| 2006/10/12 | 416 | 421 | 416 | 420 | 15,000 |
| 2006/10/11 | 432 | 432 | 420 | 420 | 51,000 |
| 2006/10/10 | 435 | 436 | 435 | 435 | 4,000 |
| 2006/10/06 | 435 | 435 | 434 | 434 | 9,000 |
| 2006/10/05 | 431 | 431 | 430 | 431 | 82,000 |
| 2006/10/04 | 439 | 439 | 433 | 434 | 20,000 |
| 2006/10/03 | 445 | 445 | 441 | 441 | 6,000 |
| 2006/10/02 | 445 | 445 | 445 | 445 | 4,000 |
| 2006/09/29 | 440 | 440 | 440 | 440 | 6,000 |
| 2006/09/28 | 448 | 448 | 440 | 440 | 28,000 |
| 2006/09/27 | 438 | 439 | 435 | 439 | 135,000 |
| 2006/09/26 | 437 | 437 | 437 | 437 | 1,000 |
| 2006/09/25 | 447 | 447 | 440 | 440 | 8,000 |
| 2006/09/22 | 440 | 440 | 440 | 440 | 3,000 |
| 2006/09/21 | 445 | 445 | 437 | 440 | 12,000 |
| 2006/09/20 | 450 | 450 | 445 | 445 | 8,000 |
| 2006/09/19 | 455 | 455 | 453 | 453 | 5,000 |
| 2006/09/15 | 452 | 455 | 452 | 455 | 2,000 |
| 2006/09/14 | 450 | 458 | 450 | 458 | 4,000 |
| 2006/09/13 | 452 | 452 | 451 | 451 | 5,000 |
| 2006/09/12 | 453 | 453 | 453 | 453 | 5,000 |
| 2006/09/11 | 453 | 453 | 452 | 452 | 5,000 |
| 2006/09/08 | 452 | 455 | 452 | 452 | 5,000 |
| 2006/09/07 | 455 | 456 | 455 | 455 | 19,000 |
| 2006/09/06 | 455 | 455 | 455 | 455 | 1,000 |
| 2006/09/05 | 460 | 460 | 456 | 460 | 36,000 |
| 2006/09/04 | 465 | 465 | 460 | 460 | 5,000 |
| 2006/09/01 | 465 | 465 | 465 | 465 | 4,000 |
| 2006/08/31 | 457 | 460 | 457 | 460 | 14,000 |
| 2006/08/30 | 459 | 459 | 457 | 457 | 3,000 |
| 2006/08/29 | 461 | 461 | 461 | 461 | 2,000 |
| 2006/08/28 | 461 | 461 | 460 | 461 | 29,000 |
| 2006/08/25 | 460 | 463 | 460 | 463 | 6,000 |
| 2006/08/24 | 456 | 456 | 453 | 453 | 5,000 |
| 2006/08/23 | 459 | 459 | 455 | 459 | 6,000 |
| 2006/08/22 | 460 | 460 | 454 | 454 | 22,000 |
| 2006/08/21 | 468 | 468 | 462 | 462 | 4,000 |
| 2006/08/18 | 462 | 464 | 460 | 460 | 12,000 |
| 2006/08/17 | 458 | 464 | 458 | 464 | 46,000 |
| 2006/08/16 | 455 | 457 | 455 | 456 | 8,000 |
| 2006/08/15 | 450 | 453 | 450 | 453 | 14,000 |
| 2006/08/14 | 447 | 453 | 447 | 450 | 23,000 |
| 2006/08/11 | 456 | 459 | 456 | 459 | 3,000 |
| 2006/08/10 | 451 | 451 | 451 | 451 | 4,000 |
| 2006/08/09 | 449 | 451 | 449 | 451 | 4,000 |
| 2006/08/08 | 453 | 453 | 450 | 451 | 15,000 |
| 2006/08/07 | 459 | 459 | 453 | 453 | 70,000 |
| 2006/08/03 | 460 | 462 | 457 | 457 | 6,000 |
| 2006/08/02 | 460 | 462 | 458 | 458 | 13,000 |
| 2006/08/01 | 461 | 462 | 461 | 462 | 12,000 |
| 2006/07/31 | 460 | 462 | 456 | 462 | 12,000 |
| 2006/07/28 | 459 | 459 | 455 | 459 | 13,000 |
| 2006/07/27 | 447 | 450 | 447 | 450 | 16,000 |
| 2006/07/26 | 459 | 460 | 454 | 454 | 11,000 |
| 2006/07/25 | 466 | 466 | 460 | 460 | 13,000 |
| 2006/07/24 | 452 | 456 | 446 | 456 | 24,000 |
| 2006/07/21 | 455 | 457 | 455 | 457 | 10,000 |
| 2006/07/20 | 462 | 475 | 462 | 470 | 41,000 |
| 2006/07/19 | 469 | 469 | 469 | 469 | 4,000 |
| 2006/07/18 | 470 | 475 | 451 | 455 | 54,000 |
| 2006/07/14 | 482 | 482 | 466 | 475 | 15,000 |
| 2006/07/13 | 482 | 482 | 472 | 482 | 5,000 |
| 2006/07/12 | 484 | 484 | 484 | 484 | 4,000 |
| 2006/07/11 | 483 | 484 | 476 | 481 | 21,000 |
| 2006/07/10 | 484 | 485 | 481 | 484 | 14,000 |
| 2006/07/07 | 494 | 494 | 479 | 479 | 25,000 |
| 2006/07/06 | 483 | 483 | 478 | 478 | 3,000 |
| 2006/07/05 | 484 | 484 | 478 | 482 | 21,000 |
| 2006/07/04 | 478 | 482 | 478 | 479 | 42,000 |
| 2006/07/03 | 478 | 478 | 473 | 476 | 17,000 |
| 2006/06/30 | 483 | 483 | 475 | 476 | 13,000 |
| 2006/06/29 | 465 | 473 | 465 | 468 | 33,000 |
| 2006/06/28 | 475 | 475 | 469 | 470 | 14,000 |
| 2006/06/27 | 480 | 480 | 479 | 480 | 5,000 |
| 2006/06/26 | 476 | 476 | 470 | 470 | 24,000 |
| 2006/06/23 | 479 | 482 | 473 | 476 | 8,000 |
| 2006/06/22 | 476 | 480 | 475 | 476 | 11,000 |
| 2006/06/21 | 475 | 475 | 473 | 473 | 4,000 |
| 2006/06/20 | 486 | 486 | 485 | 485 | 17,000 |
| 2006/06/19 | 466 | 473 | 466 | 471 | 27,000 |
| 2006/06/16 | 469 | 469 | 463 | 465 | 25,000 |
| 2006/06/15 | 447 | 450 | 445 | 445 | 23,000 |
| 2006/06/14 | 433 | 441 | 433 | 439 | 16,000 |
| 2006/06/13 | 453 | 453 | 453 | 453 | 3,000 |
| 2006/06/12 | 458 | 458 | 451 | 451 | 10,000 |
| 2006/06/09 | 437 | 458 | 436 | 458 | 39,000 |
| 2006/06/08 | 478 | 478 | 433 | 433 | 73,000 |
| 2006/06/07 | 483 | 484 | 478 | 478 | 23,000 |
| 2006/06/06 | 479 | 479 | 473 | 473 | 36,000 |
| 2006/06/05 | 485 | 485 | 475 | 480 | 98,000 |
| 2006/06/02 | 486 | 486 | 470 | 472 | 74,000 |
| 2006/06/01 | 491 | 495 | 486 | 486 | 25,000 |
| 2006/05/31 | 498 | 500 | 486 | 486 | 45,000 |
| 2006/05/30 | 510 | 510 | 503 | 506 | 18,000 |
| 2006/05/29 | 510 | 515 | 507 | 510 | 40,000 |
| 2006/05/26 | 512 | 514 | 503 | 505 | 22,000 |
| 2006/05/25 | 503 | 504 | 501 | 502 | 16,000 |
| 2006/05/24 | 504 | 510 | 501 | 501 | 19,000 |
| 2006/05/23 | 512 | 515 | 502 | 503 | 32,000 |
| 2006/05/22 | 522 | 522 | 515 | 515 | 33,000 |
| 2006/05/19 | 510 | 512 | 507 | 512 | 26,000 |
| 2006/05/18 | 515 | 515 | 505 | 510 | 4,000 |
| 2006/05/17 | 515 | 520 | 510 | 520 | 30,000 |
| 2006/05/16 | 513 | 524 | 513 | 514 | 32,000 |
| 2006/05/15 | 522 | 522 | 519 | 520 | 22,000 |
| 2006/05/12 | 516 | 524 | 514 | 523 | 45,000 |
| 2006/05/11 | 528 | 530 | 522 | 522 | 15,000 |
| 2006/05/10 | 531 | 531 | 523 | 523 | 22,000 |
| 2006/05/09 | 535 | 537 | 527 | 531 | 22,000 |
| 2006/05/08 | 538 | 538 | 533 | 537 | 42,000 |
| 2006/05/02 | 537 | 537 | 527 | 528 | 16,000 |
| 2006/05/01 | 532 | 537 | 528 | 537 | 37,000 |
| 2006/04/28 | 537 | 538 | 531 | 531 | 18,000 |
| 2006/04/27 | 533 | 536 | 532 | 533 | 25,000 |
| 2006/04/26 | 535 | 540 | 523 | 532 | 110,000 |
| 2006/04/25 | 519 | 555 | 518 | 521 | 307,000 |
| 2006/04/24 | 501 | 501 | 491 | 496 | 32,000 |
| 2006/04/21 | 505 | 505 | 501 | 502 | 41,000 |
| 2006/04/20 | 513 | 513 | 505 | 505 | 22,000 |
| 2006/04/19 | 513 | 513 | 510 | 510 | 8,000 |
| 2006/04/18 | 505 | 510 | 505 | 510 | 14,000 |
| 2006/04/17 | 511 | 511 | 510 | 511 | 17,000 |
| 2006/04/14 | 513 | 515 | 512 | 512 | 6,000 |
| 2006/04/13 | 515 | 518 | 512 | 518 | 24,000 |
| 2006/04/12 | 517 | 519 | 510 | 512 | 44,000 |
| 2006/04/11 | 521 | 521 | 514 | 514 | 32,000 |
| 2006/04/10 | 521 | 524 | 520 | 520 | 17,000 |
| 2006/04/07 | 517 | 526 | 513 | 523 | 89,000 |
| 2006/04/06 | 516 | 527 | 515 | 527 | 8,000 |
| 2006/04/05 | 523 | 528 | 511 | 511 | 18,000 |
| 2006/04/04 | 525 | 525 | 520 | 521 | 67,000 |
| 2006/04/03 | 525 | 526 | 520 | 525 | 26,000 |
| 2006/03/31 | 523 | 525 | 516 | 525 | 10,000 |
| 2006/03/30 | 523 | 525 | 522 | 523 | 10,000 |
| 2006/03/29 | 520 | 525 | 517 | 525 | 56,000 |
| 2006/03/28 | 520 | 520 | 515 | 517 | 35,000 |
| 2006/03/27 | 514 | 515 | 509 | 515 | 17,000 |
| 2006/03/24 | 513 | 513 | 508 | 509 | 23,000 |
| 2006/03/23 | 513 | 520 | 507 | 509 | 26,000 |
| 2006/03/22 | 505 | 513 | 505 | 505 | 39,000 |
| 2006/03/20 | 499 | 507 | 498 | 498 | 29,000 |
| 2006/03/17 | 493 | 495 | 490 | 495 | 41,000 |
| 2006/03/16 | 492 | 492 | 486 | 490 | 24,000 |
| 2006/03/15 | 488 | 493 | 488 | 493 | 20,000 |
| 2006/03/14 | 492 | 492 | 487 | 487 | 9,000 |
| 2006/03/13 | 489 | 492 | 487 | 491 | 13,000 |
| 2006/03/10 | 484 | 484 | 480 | 480 | 5,000 |
| 2006/03/09 | 470 | 480 | 468 | 480 | 64,000 |
| 2006/03/08 | 472 | 472 | 470 | 470 | 6,000 |
| 2006/03/07 | 471 | 476 | 471 | 472 | 13,000 |
| 2006/03/06 | 480 | 480 | 475 | 476 | 15,000 |
| 2006/03/03 | 474 | 483 | 470 | 480 | 36,000 |
| 2006/03/02 | 491 | 491 | 466 | 469 | 92,000 |
| 2006/03/01 | 493 | 493 | 481 | 483 | 96,000 |
| 2006/02/28 | 495 | 498 | 490 | 494 | 143,000 |
| 2006/02/27 | 493 | 500 | 488 | 496 | 123,000 |
| 2006/02/24 | 492 | 495 | 486 | 495 | 87,000 |
| 2006/02/23 | 486 | 494 | 483 | 492 | 78,000 |
| 2006/02/22 | 490 | 491 | 488 | 491 | 20,000 |
| 2006/02/21 | 477 | 490 | 476 | 490 | 47,000 |
| 2006/02/20 | 500 | 500 | 480 | 480 | 26,000 |
| 2006/02/17 | 505 | 515 | 500 | 500 | 20,000 |
| 2006/02/16 | 503 | 510 | 501 | 505 | 43,000 |
| 2006/02/15 | 510 | 518 | 510 | 510 | 16,000 |
| 2006/02/14 | 509 | 510 | 497 | 510 | 35,000 |
| 2006/02/13 | 513 | 517 | 502 | 507 | 61,000 |
| 2006/02/10 | 536 | 536 | 516 | 523 | 21,000 |
| 2006/02/09 | 530 | 533 | 530 | 530 | 30,000 |
| 2006/02/08 | 534 | 540 | 525 | 525 | 67,000 |
| 2006/02/07 | 534 | 543 | 534 | 536 | 24,000 |
| 2006/02/06 | 533 | 544 | 532 | 537 | 38,000 |
| 2006/02/03 | 535 | 535 | 530 | 535 | 25,000 |
| 2006/02/02 | 537 | 547 | 535 | 535 | 38,000 |
| 2006/02/01 | 560 | 560 | 535 | 537 | 75,000 |
| 2006/01/31 | 560 | 563 | 552 | 552 | 32,000 |
| 2006/01/30 | 548 | 565 | 542 | 559 | 117,000 |
| 2006/01/27 | 543 | 548 | 541 | 545 | 67,000 |
| 2006/01/26 | 535 | 535 | 527 | 533 | 22,000 |
| 2006/01/25 | 527 | 535 | 523 | 535 | 42,000 |
| 2006/01/24 | 509 | 523 | 509 | 522 | 35,000 |
| 2006/01/23 | 528 | 528 | 510 | 512 | 43,000 |
| 2006/01/20 | 535 | 544 | 534 | 534 | 59,000 |
| 2006/01/19 | 506 | 538 | 505 | 534 | 51,000 |
| 2006/01/18 | 548 | 550 | 513 | 524 | 117,000 |
| 2006/01/17 | 564 | 580 | 552 | 552 | 97,000 |
| 2006/01/16 | 577 | 589 | 572 | 588 | 147,000 |
| 2006/01/13 | 531 | 580 | 531 | 574 | 331,000 |
| 2006/01/12 | 527 | 542 | 527 | 537 | 166,000 |
| 2006/01/11 | 530 | 530 | 517 | 520 | 118,000 |
| 2006/01/10 | 520 | 528 | 520 | 527 | 87,000 |
| 2006/01/06 | 514 | 518 | 513 | 515 | 92,000 |
| 2006/01/05 | 514 | 515 | 510 | 515 | 47,000 |
| 2006/01/04 | 510 | 514 | 506 | 514 | 43,000 |