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 |
|---|---|---|---|---|---|
| 2008/12/26 | 269 | 269 | 269 | 269 | 15,000 |
| 2008/12/25 | 255 | 259 | 255 | 259 | 4,000 |
| 2008/12/24 | 241 | 241 | 230 | 230 | 21,000 |
| 2008/12/22 | 245 | 245 | 240 | 240 | 13,000 |
| 2008/12/19 | 249 | 251 | 249 | 249 | 5,000 |
| 2008/12/18 | 251 | 251 | 249 | 249 | 4,000 |
| 2008/12/17 | 251 | 251 | 249 | 251 | 4,000 |
| 2008/12/16 | 252 | 252 | 249 | 249 | 9,000 |
| 2008/12/15 | 250 | 255 | 250 | 251 | 5,000 |
| 2008/12/12 | 250 | 252 | 250 | 252 | 2,000 |
| 2008/12/11 | 259 | 260 | 245 | 250 | 5,000 |
| 2008/12/10 | 257 | 262 | 257 | 262 | 4,000 |
| 2008/12/05 | 275 | 275 | 275 | 275 | 54,000 |
| 2008/12/04 | 266 | 266 | 261 | 261 | 4,000 |
| 2008/12/02 | 284 | 284 | 274 | 274 | 18,000 |
| 2008/11/28 | 259 | 259 | 259 | 259 | 16,000 |
| 2008/11/27 | 262 | 268 | 261 | 261 | 18,000 |
| 2008/11/26 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/11/25 | 256 | 256 | 256 | 256 | 2,000 |
| 2008/11/21 | 219 | 245 | 219 | 245 | 10,000 |
| 2008/11/18 | 269 | 269 | 260 | 260 | 2,000 |
| 2008/11/14 | 268 | 269 | 268 | 269 | 4,000 |
| 2008/11/13 | 245 | 269 | 245 | 269 | 5,000 |
| 2008/11/12 | 253 | 259 | 253 | 258 | 5,000 |
| 2008/11/11 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/11/10 | 263 | 263 | 263 | 263 | 1,000 |
| 2008/11/07 | 260 | 260 | 255 | 260 | 5,000 |
| 2008/11/06 | 285 | 285 | 265 | 285 | 77,000 |
| 2008/11/05 | 256 | 296 | 256 | 296 | 3,000 |
| 2008/11/04 | 263 | 263 | 263 | 263 | 1,000 |
| 2008/10/31 | 264 | 264 | 263 | 263 | 55,000 |
| 2008/10/30 | 250 | 255 | 243 | 255 | 77,000 |
| 2008/10/29 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/10/28 | 240 | 240 | 240 | 240 | 18,000 |
| 2008/10/27 | 209 | 215 | 209 | 215 | 5,000 |
| 2008/10/24 | 250 | 250 | 208 | 208 | 9,000 |
| 2008/10/22 | 230 | 230 | 230 | 230 | 8,000 |
| 2008/10/21 | 224 | 225 | 224 | 225 | 4,000 |
| 2008/10/20 | 215 | 215 | 215 | 215 | 7,000 |
| 2008/10/17 | 213 | 213 | 213 | 213 | 4,000 |
| 2008/10/16 | 229 | 229 | 200 | 210 | 99,000 |
| 2008/10/15 | 235 | 235 | 230 | 230 | 3,000 |
| 2008/10/14 | 235 | 235 | 235 | 235 | 3,000 |
| 2008/10/10 | 202 | 202 | 180 | 180 | 27,000 |
| 2008/10/09 | 186 | 203 | 186 | 200 | 32,000 |
| 2008/10/08 | 226 | 226 | 203 | 203 | 124,000 |
| 2008/10/07 | 220 | 225 | 218 | 225 | 25,000 |
| 2008/10/06 | 252 | 253 | 245 | 253 | 52,000 |
| 2008/10/03 | 260 | 260 | 260 | 260 | 20,000 |
| 2008/10/02 | 305 | 305 | 280 | 280 | 4,000 |
| 2008/09/30 | 290 | 290 | 290 | 290 | 50,000 |
| 2008/09/29 | 330 | 330 | 300 | 300 | 4,000 |
| 2008/09/26 | 340 | 340 | 320 | 320 | 16,000 |
| 2008/09/25 | 336 | 336 | 331 | 331 | 3,000 |
| 2008/09/24 | 330 | 330 | 330 | 330 | 6,000 |
| 2008/09/19 | 320 | 330 | 320 | 330 | 2,000 |
| 2008/09/16 | 308 | 347 | 308 | 330 | 6,000 |
| 2008/09/10 | 341 | 341 | 341 | 341 | 61,000 |
| 2008/09/09 | 345 | 345 | 341 | 341 | 5,000 |
| 2008/09/08 | 339 | 339 | 335 | 335 | 3,000 |
| 2008/09/05 | 335 | 335 | 335 | 335 | 3,000 |
| 2008/09/04 | 345 | 345 | 340 | 340 | 4,000 |
| 2008/09/03 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/09/02 | 369 | 369 | 369 | 369 | 67,000 |
| 2008/09/01 | 388 | 388 | 369 | 369 | 3,000 |
| 2008/08/28 | 384 | 384 | 384 | 384 | 10,000 |
| 2008/08/27 | 380 | 382 | 375 | 382 | 3,000 |
| 2008/08/25 | 385 | 385 | 379 | 380 | 5,000 |
| 2008/08/12 | 381 | 381 | 381 | 381 | 1,000 |
| 2008/08/11 | 382 | 382 | 382 | 382 | 1,000 |
| 2008/08/08 | 385 | 392 | 385 | 392 | 3,000 |
| 2008/08/07 | 386 | 390 | 386 | 390 | 10,000 |
| 2008/08/05 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/08/04 | 386 | 386 | 386 | 386 | 1,000 |
| 2008/08/01 | 390 | 390 | 385 | 385 | 3,000 |
| 2008/07/31 | 396 | 400 | 380 | 385 | 29,000 |
| 2008/07/30 | 391 | 398 | 391 | 398 | 3,000 |
| 2008/07/29 | 393 | 398 | 388 | 388 | 5,000 |
| 2008/07/28 | 391 | 393 | 390 | 393 | 19,000 |
| 2008/07/25 | 381 | 388 | 381 | 386 | 5,000 |
| 2008/07/24 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/07/23 | 380 | 380 | 380 | 380 | 2,000 |
| 2008/07/22 | 375 | 375 | 375 | 375 | 27,000 |
| 2008/07/18 | 387 | 387 | 387 | 387 | 1,000 |
| 2008/07/15 | 390 | 393 | 390 | 393 | 2,000 |
| 2008/07/14 | 392 | 393 | 392 | 393 | 2,000 |
| 2008/07/11 | 393 | 393 | 393 | 393 | 1,000 |
| 2008/07/10 | 390 | 390 | 390 | 390 | 3,000 |
| 2008/07/09 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/07/07 | 400 | 400 | 400 | 400 | 2,000 |
| 2008/07/04 | 400 | 400 | 400 | 400 | 18,000 |
| 2008/07/03 | 393 | 393 | 393 | 393 | 2,000 |
| 2008/07/02 | 397 | 397 | 397 | 397 | 2,000 |
| 2008/07/01 | 397 | 397 | 397 | 397 | 1,000 |
| 2008/06/27 | 400 | 400 | 390 | 390 | 11,000 |
| 2008/06/26 | 394 | 395 | 393 | 395 | 5,000 |
| 2008/06/25 | 400 | 400 | 399 | 399 | 2,000 |
| 2008/06/23 | 378 | 400 | 378 | 400 | 12,000 |
| 2008/06/20 | 398 | 398 | 398 | 398 | 1,000 |
| 2008/06/19 | 390 | 390 | 385 | 388 | 3,000 |
| 2008/06/18 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/06/17 | 400 | 400 | 386 | 400 | 21,000 |
| 2008/06/16 | 389 | 400 | 389 | 400 | 5,000 |
| 2008/06/13 | 399 | 400 | 394 | 394 | 58,000 |
| 2008/06/12 | 399 | 400 | 399 | 399 | 38,000 |
| 2008/06/11 | 400 | 400 | 398 | 399 | 17,000 |
| 2008/06/10 | 384 | 385 | 384 | 385 | 3,000 |
| 2008/06/09 | 382 | 385 | 382 | 385 | 2,000 |
| 2008/06/06 | 396 | 396 | 383 | 388 | 6,000 |
| 2008/06/05 | 385 | 386 | 380 | 386 | 18,000 |
| 2008/06/04 | 389 | 395 | 388 | 390 | 11,000 |
| 2008/06/03 | 390 | 390 | 388 | 388 | 5,000 |
| 2008/06/02 | 390 | 400 | 390 | 400 | 20,000 |
| 2008/05/30 | 399 | 399 | 392 | 397 | 6,000 |
| 2008/05/29 | 390 | 397 | 390 | 397 | 9,000 |
| 2008/05/28 | 390 | 390 | 390 | 390 | 12,000 |
| 2008/05/27 | 386 | 388 | 385 | 385 | 8,000 |
| 2008/05/26 | 382 | 385 | 382 | 385 | 8,000 |
| 2008/05/23 | 382 | 382 | 382 | 382 | 62,000 |
| 2008/05/22 | 386 | 386 | 376 | 377 | 5,000 |
| 2008/05/21 | 385 | 387 | 377 | 387 | 7,000 |
| 2008/05/20 | 375 | 386 | 374 | 386 | 14,000 |
| 2008/05/19 | 378 | 378 | 375 | 376 | 14,000 |
| 2008/05/16 | 376 | 378 | 373 | 378 | 9,000 |
| 2008/05/15 | 375 | 381 | 375 | 381 | 6,000 |
| 2008/05/14 | 366 | 379 | 366 | 379 | 13,000 |
| 2008/05/13 | 365 | 365 | 363 | 363 | 3,000 |
| 2008/05/12 | 380 | 380 | 365 | 365 | 3,000 |
| 2008/05/09 | 383 | 383 | 380 | 380 | 5,000 |
| 2008/05/08 | 383 | 388 | 383 | 388 | 2,000 |
| 2008/05/07 | 390 | 390 | 385 | 390 | 4,000 |
| 2008/05/02 | 390 | 390 | 375 | 390 | 4,000 |
| 2008/05/01 | 387 | 390 | 387 | 390 | 8,000 |
| 2008/04/30 | 385 | 388 | 385 | 388 | 12,000 |
| 2008/04/28 | 399 | 399 | 385 | 385 | 14,000 |
| 2008/04/25 | 356 | 380 | 356 | 380 | 38,000 |
| 2008/04/24 | 339 | 339 | 339 | 339 | 1,000 |
| 2008/04/23 | 336 | 336 | 336 | 336 | 1,000 |
| 2008/04/21 | 336 | 336 | 336 | 336 | 1,000 |
| 2008/04/18 | 336 | 336 | 336 | 336 | 4,000 |
| 2008/04/17 | 345 | 345 | 345 | 345 | 2,000 |
| 2008/04/16 | 343 | 343 | 341 | 341 | 3,000 |
| 2008/04/15 | 335 | 341 | 335 | 341 | 5,000 |
| 2008/04/14 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/04/11 | 335 | 340 | 335 | 340 | 17,000 |
| 2008/04/10 | 338 | 338 | 330 | 335 | 3,000 |
| 2008/04/09 | 330 | 340 | 330 | 340 | 6,000 |
| 2008/04/08 | 325 | 334 | 325 | 334 | 3,000 |
| 2008/04/07 | 328 | 330 | 328 | 330 | 131,000 |
| 2008/04/04 | 329 | 330 | 322 | 328 | 7,000 |
| 2008/04/03 | 320 | 329 | 320 | 329 | 5,000 |
| 2008/04/02 | 320 | 330 | 320 | 320 | 3,000 |
| 2008/04/01 | 318 | 320 | 318 | 320 | 36,000 |
| 2008/03/31 | 320 | 320 | 320 | 320 | 3,000 |
| 2008/03/28 | 324 | 325 | 320 | 320 | 12,000 |
| 2008/03/27 | 323 | 328 | 323 | 328 | 2,000 |
| 2008/03/26 | 321 | 321 | 321 | 321 | 3,000 |
| 2008/03/25 | 324 | 329 | 324 | 329 | 3,000 |
| 2008/03/24 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/03/21 | 321 | 321 | 321 | 321 | 2,000 |
| 2008/03/19 | 325 | 329 | 325 | 329 | 4,000 |
| 2008/03/18 | 335 | 340 | 335 | 340 | 12,000 |
| 2008/03/17 | 318 | 318 | 310 | 310 | 15,000 |
| 2008/03/14 | 320 | 324 | 317 | 317 | 15,000 |
| 2008/03/13 | 335 | 335 | 335 | 335 | 2,000 |
| 2008/03/12 | 335 | 335 | 335 | 335 | 2,000 |
| 2008/03/11 | 335 | 335 | 335 | 335 | 10,000 |
| 2008/03/10 | 335 | 335 | 335 | 335 | 11,000 |
| 2008/03/07 | 335 | 335 | 335 | 335 | 8,000 |
| 2008/03/06 | 335 | 337 | 335 | 336 | 7,000 |
| 2008/03/05 | 337 | 337 | 335 | 335 | 5,000 |
| 2008/03/04 | 337 | 342 | 337 | 342 | 2,000 |
| 2008/03/03 | 336 | 340 | 336 | 340 | 3,000 |
| 2008/02/29 | 337 | 337 | 335 | 335 | 4,000 |
| 2008/02/28 | 340 | 342 | 340 | 342 | 18,000 |
| 2008/02/27 | 341 | 346 | 341 | 345 | 14,000 |
| 2008/02/26 | 340 | 342 | 340 | 342 | 5,000 |
| 2008/02/25 | 340 | 345 | 340 | 340 | 12,000 |
| 2008/02/22 | 340 | 345 | 336 | 340 | 15,000 |
| 2008/02/21 | 345 | 345 | 340 | 340 | 3,000 |
| 2008/02/20 | 340 | 345 | 340 | 345 | 2,000 |
| 2008/02/19 | 338 | 340 | 338 | 340 | 4,000 |
| 2008/02/18 | 340 | 343 | 338 | 338 | 3,000 |
| 2008/02/15 | 343 | 346 | 336 | 340 | 10,000 |
| 2008/02/14 | 344 | 344 | 343 | 343 | 3,000 |
| 2008/02/13 | 341 | 344 | 341 | 343 | 7,000 |
| 2008/02/12 | 345 | 346 | 340 | 340 | 5,000 |
| 2008/02/08 | 346 | 346 | 345 | 345 | 9,000 |
| 2008/02/07 | 345 | 350 | 345 | 348 | 5,000 |
| 2008/02/06 | 345 | 345 | 344 | 344 | 8,000 |
| 2008/02/05 | 347 | 348 | 347 | 348 | 7,000 |
| 2008/02/04 | 352 | 355 | 345 | 355 | 16,000 |
| 2008/02/01 | 355 | 357 | 354 | 357 | 9,000 |
| 2008/01/31 | 345 | 350 | 344 | 350 | 21,000 |
| 2008/01/30 | 345 | 345 | 345 | 345 | 3,000 |
| 2008/01/29 | 345 | 346 | 345 | 345 | 9,000 |
| 2008/01/28 | 350 | 350 | 349 | 349 | 18,000 |
| 2008/01/25 | 345 | 347 | 345 | 346 | 8,000 |
| 2008/01/24 | 340 | 345 | 340 | 345 | 16,000 |
| 2008/01/23 | 345 | 345 | 335 | 335 | 9,000 |
| 2008/01/22 | 345 | 345 | 335 | 335 | 21,000 |
| 2008/01/21 | 340 | 353 | 340 | 353 | 6,000 |
| 2008/01/18 | 340 | 347 | 339 | 347 | 13,000 |
| 2008/01/17 | 355 | 355 | 350 | 355 | 71,000 |
| 2008/01/16 | 354 | 354 | 340 | 340 | 75,000 |
| 2008/01/15 | 355 | 355 | 350 | 355 | 16,000 |
| 2008/01/11 | 355 | 355 | 355 | 355 | 3,000 |
| 2008/01/10 | 344 | 349 | 341 | 345 | 15,000 |
| 2008/01/09 | 355 | 355 | 347 | 347 | 31,000 |
| 2008/01/08 | 355 | 355 | 354 | 354 | 10,000 |
| 2008/01/07 | 356 | 356 | 355 | 355 | 7,000 |
| 2008/01/04 | 355 | 355 | 355 | 355 | 4,000 |