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 |
|---|---|---|---|---|---|
| 2009/12/29 | 298 | 300 | 298 | 300 | 2,000 |
| 2009/12/28 | 304 | 304 | 292 | 292 | 19,000 |
| 2009/12/25 | 289 | 300 | 289 | 300 | 10,000 |
| 2009/12/24 | 287 | 287 | 283 | 284 | 14,000 |
| 2009/12/22 | 291 | 291 | 285 | 287 | 15,000 |
| 2009/12/21 | 286 | 286 | 286 | 286 | 10,000 |
| 2009/12/18 | 291 | 291 | 289 | 289 | 2,000 |
| 2009/12/17 | 286 | 290 | 286 | 286 | 10,000 |
| 2009/12/16 | 290 | 290 | 286 | 286 | 5,000 |
| 2009/12/15 | 287 | 287 | 285 | 286 | 5,000 |
| 2009/12/14 | 292 | 292 | 285 | 285 | 10,000 |
| 2009/12/11 | 282 | 290 | 282 | 282 | 90,000 |
| 2009/12/10 | 276 | 281 | 252 | 272 | 54,000 |
| 2009/12/09 | 291 | 291 | 291 | 291 | 2,000 |
| 2009/12/08 | 330 | 330 | 306 | 306 | 6,000 |
| 2009/12/07 | 350 | 350 | 321 | 332 | 44,000 |
| 2009/12/04 | 341 | 341 | 332 | 333 | 11,000 |
| 2009/12/03 | 356 | 359 | 352 | 356 | 30,000 |
| 2009/12/02 | 362 | 362 | 355 | 356 | 36,000 |
| 2009/12/01 | 368 | 368 | 360 | 361 | 16,000 |
| 2009/11/30 | 356 | 359 | 356 | 356 | 13,000 |
| 2009/11/27 | 356 | 356 | 355 | 356 | 28,000 |
| 2009/11/26 | 357 | 359 | 356 | 357 | 17,000 |
| 2009/11/25 | 356 | 356 | 356 | 356 | 58,000 |
| 2009/11/24 | 356 | 357 | 356 | 357 | 5,000 |
| 2009/11/20 | 356 | 356 | 356 | 356 | 14,000 |
| 2009/11/19 | 356 | 356 | 355 | 355 | 20,000 |
| 2009/11/18 | 356 | 356 | 356 | 356 | 15,000 |
| 2009/11/17 | 356 | 356 | 356 | 356 | 3,000 |
| 2009/11/16 | 356 | 356 | 356 | 356 | 1,000 |
| 2009/11/13 | 356 | 356 | 356 | 356 | 29,000 |
| 2009/11/12 | 356 | 357 | 356 | 356 | 9,000 |
| 2009/11/11 | 356 | 356 | 356 | 356 | 8,000 |
| 2009/11/10 | 356 | 356 | 356 | 356 | 14,000 |
| 2009/11/09 | 357 | 357 | 355 | 356 | 10,000 |
| 2009/11/06 | 357 | 357 | 357 | 357 | 3,000 |
| 2009/11/05 | 362 | 362 | 362 | 362 | 3,000 |
| 2009/11/04 | 362 | 362 | 362 | 362 | 3,000 |
| 2009/11/02 | 362 | 362 | 362 | 362 | 3,000 |
| 2009/10/30 | 376 | 376 | 361 | 364 | 10,000 |
| 2009/10/29 | 367 | 370 | 366 | 366 | 4,000 |
| 2009/10/28 | 387 | 387 | 387 | 387 | 10,000 |
| 2009/10/27 | 375 | 387 | 375 | 387 | 5,000 |
| 2009/10/26 | 367 | 375 | 365 | 375 | 4,000 |
| 2009/10/23 | 366 | 366 | 366 | 366 | 1,000 |
| 2009/10/22 | 362 | 362 | 362 | 362 | 2,000 |
| 2009/10/21 | 362 | 362 | 362 | 362 | 2,000 |
| 2009/10/20 | 362 | 362 | 362 | 362 | 1,000 |
| 2009/10/19 | 365 | 365 | 365 | 365 | 3,000 |
| 2009/10/16 | 365 | 365 | 365 | 365 | 1,000 |
| 2009/10/15 | 365 | 365 | 365 | 365 | 1,000 |
| 2009/10/14 | 365 | 365 | 365 | 365 | 1,000 |
| 2009/10/13 | 365 | 365 | 363 | 363 | 9,000 |
| 2009/10/09 | 365 | 365 | 365 | 365 | 3,000 |
| 2009/10/08 | 365 | 365 | 365 | 365 | 8,000 |
| 2009/10/07 | 365 | 365 | 356 | 360 | 13,000 |
| 2009/10/06 | 365 | 365 | 365 | 365 | 9,000 |
| 2009/10/05 | 365 | 366 | 363 | 365 | 6,000 |
| 2009/10/02 | 370 | 370 | 365 | 365 | 8,000 |
| 2009/10/01 | 365 | 365 | 365 | 365 | 12,000 |
| 2009/09/30 | 365 | 365 | 365 | 365 | 2,000 |
| 2009/09/29 | 365 | 365 | 365 | 365 | 1,000 |
| 2009/09/28 | 381 | 381 | 365 | 365 | 12,000 |
| 2009/09/25 | 379 | 379 | 376 | 376 | 4,000 |
| 2009/09/24 | 368 | 370 | 364 | 370 | 5,000 |
| 2009/09/18 | 366 | 366 | 363 | 363 | 8,000 |
| 2009/09/17 | 360 | 370 | 355 | 370 | 6,000 |
| 2009/09/16 | 372 | 372 | 370 | 370 | 2,000 |
| 2009/09/15 | 372 | 372 | 372 | 372 | 1,000 |
| 2009/09/14 | 372 | 372 | 372 | 372 | 28,000 |
| 2009/09/11 | 372 | 373 | 372 | 373 | 2,000 |
| 2009/09/10 | 372 | 372 | 372 | 372 | 3,000 |
| 2009/09/09 | 372 | 372 | 372 | 372 | 4,000 |
| 2009/09/07 | 372 | 372 | 372 | 372 | 1,000 |
| 2009/09/04 | 372 | 372 | 372 | 372 | 2,000 |
| 2009/09/03 | 372 | 372 | 372 | 372 | 1,000 |
| 2009/09/02 | 373 | 375 | 372 | 372 | 4,000 |
| 2009/09/01 | 373 | 375 | 372 | 373 | 24,000 |
| 2009/08/31 | 372 | 372 | 372 | 372 | 31,000 |
| 2009/08/28 | 375 | 375 | 372 | 372 | 13,000 |
| 2009/08/27 | 375 | 377 | 375 | 377 | 11,000 |
| 2009/08/26 | 374 | 374 | 374 | 374 | 1,000 |
| 2009/08/25 | 380 | 380 | 380 | 380 | 3,000 |
| 2009/08/24 | 375 | 375 | 370 | 370 | 5,000 |
| 2009/08/21 | 372 | 372 | 370 | 372 | 7,000 |
| 2009/08/20 | 372 | 372 | 372 | 372 | 4,000 |
| 2009/08/18 | 372 | 372 | 371 | 372 | 5,000 |
| 2009/08/17 | 372 | 372 | 372 | 372 | 3,000 |
| 2009/08/14 | 372 | 373 | 372 | 373 | 16,000 |
| 2009/08/13 | 370 | 370 | 370 | 370 | 7,000 |
| 2009/08/12 | 372 | 372 | 372 | 372 | 3,000 |
| 2009/08/11 | 372 | 372 | 372 | 372 | 1,000 |
| 2009/08/10 | 371 | 372 | 371 | 372 | 12,000 |
| 2009/08/07 | 378 | 378 | 378 | 378 | 1,000 |
| 2009/08/06 | 373 | 373 | 373 | 373 | 2,000 |
| 2009/08/05 | 372 | 378 | 372 | 378 | 3,000 |
| 2009/08/04 | 368 | 372 | 368 | 372 | 4,000 |
| 2009/08/03 | 372 | 372 | 365 | 365 | 9,000 |
| 2009/07/31 | 371 | 372 | 370 | 372 | 15,000 |
| 2009/07/30 | 362 | 362 | 362 | 362 | 5,000 |
| 2009/07/28 | 368 | 368 | 366 | 366 | 22,000 |
| 2009/07/27 | 367 | 375 | 366 | 375 | 17,000 |
| 2009/07/24 | 374 | 374 | 369 | 370 | 7,000 |
| 2009/07/23 | 367 | 367 | 363 | 366 | 16,000 |
| 2009/07/22 | 365 | 365 | 365 | 365 | 1,000 |
| 2009/07/21 | 365 | 366 | 365 | 365 | 11,000 |
| 2009/07/17 | 365 | 365 | 365 | 365 | 9,000 |
| 2009/07/16 | 370 | 370 | 365 | 365 | 6,000 |
| 2009/07/15 | 364 | 365 | 364 | 365 | 17,000 |
| 2009/07/14 | 365 | 368 | 360 | 365 | 27,000 |
| 2009/07/13 | 370 | 370 | 365 | 365 | 17,000 |
| 2009/07/10 | 357 | 365 | 357 | 365 | 6,000 |
| 2009/07/09 | 347 | 357 | 347 | 357 | 39,000 |
| 2009/07/08 | 341 | 342 | 341 | 342 | 7,000 |
| 2009/07/07 | 342 | 342 | 342 | 342 | 19,000 |
| 2009/07/06 | 339 | 340 | 338 | 340 | 7,000 |
| 2009/07/03 | 387 | 387 | 337 | 342 | 50,000 |
| 2009/07/02 | 334 | 334 | 325 | 327 | 32,000 |
| 2009/07/01 | 321 | 326 | 321 | 326 | 3,000 |
| 2009/06/30 | 325 | 325 | 325 | 325 | 1,000 |
| 2009/06/26 | 322 | 322 | 322 | 322 | 17,000 |
| 2009/06/25 | 325 | 328 | 320 | 322 | 13,000 |
| 2009/06/24 | 316 | 320 | 316 | 320 | 2,000 |
| 2009/06/23 | 314 | 316 | 314 | 316 | 7,000 |
| 2009/06/22 | 325 | 325 | 320 | 320 | 2,000 |
| 2009/06/19 | 322 | 322 | 322 | 322 | 2,000 |
| 2009/06/18 | 318 | 318 | 316 | 316 | 2,000 |
| 2009/06/17 | 322 | 322 | 316 | 320 | 4,000 |
| 2009/06/16 | 322 | 322 | 315 | 315 | 10,000 |
| 2009/06/15 | 310 | 319 | 310 | 319 | 13,000 |
| 2009/06/12 | 335 | 335 | 332 | 332 | 53,000 |
| 2009/06/11 | 335 | 335 | 335 | 335 | 1,000 |
| 2009/06/10 | 347 | 347 | 344 | 344 | 15,000 |
| 2009/06/09 | 316 | 317 | 316 | 317 | 5,000 |
| 2009/06/08 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/06/05 | 305 | 305 | 305 | 305 | 2,000 |
| 2009/06/03 | 303 | 303 | 303 | 303 | 1,000 |
| 2009/06/02 | 300 | 302 | 300 | 302 | 4,000 |
| 2009/06/01 | 298 | 298 | 293 | 293 | 2,000 |
| 2009/05/28 | 291 | 292 | 285 | 292 | 25,000 |
| 2009/05/27 | 274 | 286 | 274 | 286 | 22,000 |
| 2009/05/26 | 267 | 273 | 267 | 273 | 7,000 |
| 2009/05/25 | 260 | 272 | 260 | 272 | 24,000 |
| 2009/05/22 | 265 | 265 | 265 | 265 | 4,000 |
| 2009/05/21 | 264 | 266 | 264 | 266 | 4,000 |
| 2009/05/20 | 269 | 269 | 269 | 269 | 1,000 |
| 2009/05/19 | 265 | 271 | 265 | 271 | 4,000 |
| 2009/05/15 | 270 | 270 | 265 | 265 | 3,000 |
| 2009/05/13 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/05/12 | 280 | 280 | 275 | 275 | 5,000 |
| 2009/05/11 | 275 | 280 | 275 | 275 | 14,000 |
| 2009/05/08 | 261 | 270 | 261 | 270 | 10,000 |
| 2009/05/07 | 264 | 268 | 264 | 266 | 3,000 |
| 2009/05/01 | 259 | 264 | 259 | 264 | 2,000 |
| 2009/04/28 | 259 | 259 | 259 | 259 | 15,000 |
| 2009/04/27 | 250 | 260 | 250 | 260 | 18,000 |
| 2009/04/24 | 247 | 248 | 247 | 248 | 5,000 |
| 2009/04/23 | 249 | 249 | 241 | 245 | 14,000 |
| 2009/04/22 | 249 | 250 | 249 | 249 | 4,000 |
| 2009/04/21 | 245 | 249 | 245 | 249 | 9,000 |
| 2009/04/20 | 245 | 247 | 245 | 247 | 8,000 |
| 2009/04/17 | 245 | 245 | 245 | 245 | 5,000 |
| 2009/04/16 | 245 | 245 | 245 | 245 | 1,000 |
| 2009/04/15 | 246 | 249 | 245 | 249 | 3,000 |
| 2009/04/14 | 246 | 246 | 246 | 246 | 1,000 |
| 2009/04/13 | 247 | 252 | 245 | 247 | 18,000 |
| 2009/04/10 | 252 | 252 | 252 | 252 | 13,000 |
| 2009/04/09 | 249 | 252 | 246 | 252 | 16,000 |
| 2009/04/08 | 246 | 249 | 245 | 249 | 6,000 |
| 2009/04/07 | 247 | 250 | 245 | 245 | 7,000 |
| 2009/04/06 | 252 | 252 | 252 | 252 | 1,000 |
| 2009/04/03 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/04/02 | 250 | 257 | 247 | 257 | 5,000 |
| 2009/04/01 | 252 | 257 | 252 | 257 | 4,000 |
| 2009/03/31 | 247 | 247 | 247 | 247 | 1,000 |
| 2009/03/27 | 259 | 263 | 255 | 260 | 18,000 |
| 2009/03/26 | 251 | 255 | 250 | 250 | 11,000 |
| 2009/03/25 | 250 | 250 | 245 | 250 | 10,000 |
| 2009/03/24 | 254 | 255 | 245 | 250 | 14,000 |
| 2009/03/19 | 248 | 248 | 248 | 248 | 1,000 |
| 2009/03/17 | 245 | 250 | 245 | 250 | 5,000 |
| 2009/03/16 | 250 | 250 | 246 | 250 | 3,000 |
| 2009/03/13 | 245 | 249 | 245 | 249 | 4,000 |
| 2009/03/12 | 245 | 245 | 245 | 245 | 11,000 |
| 2009/03/11 | 245 | 245 | 245 | 245 | 6,000 |
| 2009/03/10 | 245 | 253 | 245 | 250 | 10,000 |
| 2009/03/06 | 245 | 254 | 245 | 254 | 6,000 |
| 2009/03/04 | 255 | 255 | 255 | 255 | 1,000 |
| 2009/03/03 | 245 | 250 | 245 | 250 | 5,000 |
| 2009/03/02 | 255 | 255 | 245 | 249 | 5,000 |
| 2009/02/27 | 251 | 251 | 240 | 245 | 20,000 |
| 2009/02/26 | 226 | 246 | 226 | 246 | 9,000 |
| 2009/02/25 | 233 | 233 | 233 | 233 | 2,000 |
| 2009/02/24 | 213 | 213 | 213 | 213 | 1,000 |
| 2009/02/19 | 220 | 225 | 220 | 225 | 40,000 |
| 2009/02/18 | 220 | 220 | 210 | 215 | 62,000 |
| 2009/02/17 | 235 | 235 | 210 | 220 | 7,000 |
| 2009/02/13 | 238 | 238 | 238 | 238 | 1,000 |
| 2009/02/06 | 237 | 238 | 237 | 238 | 2,000 |
| 2009/02/05 | 233 | 240 | 233 | 240 | 5,000 |
| 2009/02/04 | 236 | 236 | 236 | 236 | 3,000 |
| 2009/02/03 | 231 | 236 | 231 | 236 | 12,000 |
| 2009/02/02 | 238 | 238 | 233 | 238 | 8,000 |
| 2009/01/30 | 243 | 245 | 230 | 240 | 5,000 |
| 2009/01/29 | 243 | 243 | 243 | 243 | 1,000 |
| 2009/01/28 | 249 | 249 | 246 | 246 | 21,000 |
| 2009/01/27 | 240 | 249 | 240 | 247 | 17,000 |
| 2009/01/26 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/01/23 | 250 | 250 | 246 | 246 | 4,000 |
| 2009/01/22 | 251 | 251 | 251 | 251 | 2,000 |
| 2009/01/16 | 254 | 254 | 254 | 254 | 1,000 |
| 2009/01/13 | 261 | 261 | 251 | 259 | 5,000 |
| 2009/01/09 | 256 | 256 | 256 | 256 | 3,000 |
| 2009/01/08 | 252 | 256 | 252 | 256 | 3,000 |
| 2009/01/06 | 265 | 266 | 265 | 266 | 2,000 |