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 |
|---|---|---|---|---|---|
| 2010/12/30 | 490 | 490 | 488 | 488 | 3,000 |
| 2010/12/29 | 487 | 493 | 486 | 493 | 3,000 |
| 2010/12/28 | 494 | 495 | 490 | 494 | 25,000 |
| 2010/12/27 | 484 | 498 | 479 | 487 | 11,000 |
| 2010/12/24 | 481 | 484 | 480 | 484 | 15,000 |
| 2010/12/22 | 471 | 482 | 471 | 482 | 22,000 |
| 2010/12/21 | 458 | 468 | 458 | 463 | 25,000 |
| 2010/12/20 | 498 | 498 | 482 | 482 | 6,000 |
| 2010/12/17 | 522 | 523 | 482 | 482 | 13,000 |
| 2010/12/16 | 519 | 523 | 519 | 521 | 4,000 |
| 2010/12/15 | 519 | 519 | 517 | 517 | 21,000 |
| 2010/12/14 | 529 | 531 | 529 | 530 | 130,000 |
| 2010/12/13 | 528 | 533 | 528 | 530 | 99,000 |
| 2010/12/10 | 510 | 529 | 500 | 529 | 87,000 |
| 2010/12/09 | 513 | 513 | 504 | 509 | 80,000 |
| 2010/12/08 | 543 | 543 | 525 | 525 | 59,000 |
| 2010/12/07 | 564 | 564 | 547 | 547 | 88,000 |
| 2010/12/06 | 552 | 577 | 546 | 577 | 350,000 |
| 2010/12/03 | 520 | 555 | 520 | 555 | 559,000 |
| 2010/12/02 | 470 | 515 | 470 | 510 | 244,000 |
| 2010/12/01 | 450 | 453 | 438 | 453 | 27,000 |
| 2010/11/30 | 444 | 454 | 440 | 454 | 75,000 |
| 2010/11/29 | 435 | 441 | 435 | 441 | 22,000 |
| 2010/11/26 | 423 | 436 | 423 | 435 | 71,000 |
| 2010/11/25 | 440 | 440 | 420 | 423 | 21,000 |
| 2010/11/24 | 409 | 429 | 409 | 429 | 32,000 |
| 2010/11/22 | 405 | 411 | 405 | 411 | 17,000 |
| 2010/11/19 | 398 | 405 | 394 | 400 | 33,000 |
| 2010/11/18 | 385 | 398 | 385 | 398 | 21,000 |
| 2010/11/17 | 370 | 380 | 370 | 380 | 19,000 |
| 2010/11/16 | 370 | 376 | 370 | 371 | 6,000 |
| 2010/11/15 | 375 | 375 | 370 | 370 | 56,000 |
| 2010/11/12 | 370 | 370 | 370 | 370 | 2,000 |
| 2010/11/11 | 368 | 370 | 368 | 370 | 5,000 |
| 2010/11/10 | 0 | 0 | 0 | 360 | 0 |
| 2010/11/09 | 357 | 360 | 355 | 360 | 5,000 |
| 2010/11/08 | 360 | 360 | 352 | 352 | 2,000 |
| 2010/11/05 | 0 | 0 | 0 | 350 | 0 |
| 2010/11/04 | 350 | 350 | 347 | 350 | 20,000 |
| 2010/11/02 | 350 | 350 | 350 | 350 | 2,000 |
| 2010/11/01 | 366 | 368 | 366 | 368 | 2,000 |
| 2010/10/29 | 350 | 350 | 350 | 350 | 1,000 |
| 2010/10/28 | 351 | 351 | 350 | 350 | 18,000 |
| 2010/10/27 | 347 | 355 | 347 | 351 | 13,000 |
| 2010/10/26 | 342 | 344 | 340 | 344 | 5,000 |
| 2010/10/25 | 340 | 342 | 340 | 342 | 2,000 |
| 2010/10/22 | 340 | 340 | 340 | 340 | 1,000 |
| 2010/10/21 | 341 | 341 | 335 | 335 | 7,000 |
| 2010/10/20 | 344 | 344 | 344 | 344 | 1,000 |
| 2010/10/19 | 0 | 0 | 0 | 344 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 344 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 344 | 0 |
| 2010/10/14 | 344 | 344 | 344 | 344 | 1,000 |
| 2010/10/13 | 340 | 344 | 340 | 344 | 5,000 |
| 2010/10/12 | 334 | 339 | 334 | 339 | 2,000 |
| 2010/10/08 | 332 | 332 | 332 | 332 | 1,000 |
| 2010/10/07 | 332 | 332 | 325 | 332 | 7,000 |
| 2010/10/06 | 334 | 334 | 325 | 325 | 3,000 |
| 2010/10/05 | 334 | 334 | 323 | 323 | 12,000 |
| 2010/10/04 | 334 | 337 | 334 | 337 | 2,000 |
| 2010/10/01 | 334 | 334 | 334 | 334 | 3,000 |
| 2010/09/30 | 334 | 334 | 334 | 334 | 1,000 |
| 2010/09/29 | 345 | 345 | 337 | 337 | 2,000 |
| 2010/09/28 | 344 | 344 | 336 | 344 | 17,000 |
| 2010/09/27 | 334 | 345 | 334 | 345 | 4,000 |
| 2010/09/24 | 334 | 339 | 330 | 330 | 13,000 |
| 2010/09/22 | 327 | 327 | 327 | 327 | 10,000 |
| 2010/09/21 | 326 | 326 | 325 | 325 | 4,000 |
| 2010/09/17 | 0 | 0 | 0 | 322 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 322 | 0 |
| 2010/09/15 | 322 | 322 | 322 | 322 | 1,000 |
| 2010/09/14 | 316 | 316 | 316 | 316 | 1,000 |
| 2010/09/13 | 317 | 317 | 313 | 317 | 4,000 |
| 2010/09/10 | 320 | 320 | 318 | 318 | 4,000 |
| 2010/09/09 | 320 | 320 | 320 | 320 | 2,000 |
| 2010/09/08 | 319 | 324 | 319 | 324 | 5,000 |
| 2010/09/07 | 318 | 323 | 318 | 323 | 2,000 |
| 2010/09/06 | 319 | 322 | 313 | 322 | 6,000 |
| 2010/09/03 | 315 | 321 | 315 | 321 | 5,000 |
| 2010/09/02 | 318 | 318 | 318 | 318 | 1,000 |
| 2010/09/01 | 320 | 320 | 320 | 320 | 2,000 |
| 2010/08/31 | 317 | 317 | 317 | 317 | 1,000 |
| 2010/08/30 | 314 | 340 | 314 | 340 | 2,000 |
| 2010/08/27 | 316 | 319 | 309 | 319 | 17,000 |
| 2010/08/26 | 321 | 324 | 320 | 324 | 13,000 |
| 2010/08/25 | 323 | 323 | 321 | 321 | 7,000 |
| 2010/08/24 | 324 | 327 | 323 | 327 | 16,000 |
| 2010/08/23 | 325 | 328 | 324 | 326 | 5,000 |
| 2010/08/20 | 327 | 328 | 327 | 328 | 3,000 |
| 2010/08/19 | 332 | 332 | 331 | 331 | 8,000 |
| 2010/08/18 | 0 | 0 | 0 | 335 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 335 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 335 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 335 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 335 | 0 |
| 2010/08/11 | 338 | 338 | 335 | 335 | 4,000 |
| 2010/08/10 | 342 | 342 | 341 | 341 | 8,000 |
| 2010/08/09 | 0 | 0 | 0 | 350 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 350 | 0 |
| 2010/08/05 | 340 | 350 | 340 | 350 | 5,000 |
| 2010/08/04 | 340 | 340 | 340 | 340 | 3,000 |
| 2010/08/03 | 342 | 342 | 342 | 342 | 1,000 |
| 2010/08/02 | 354 | 354 | 350 | 350 | 4,000 |
| 2010/07/30 | 374 | 374 | 366 | 366 | 2,000 |
| 2010/07/29 | 371 | 375 | 371 | 375 | 4,000 |
| 2010/07/28 | 385 | 385 | 385 | 385 | 11,000 |
| 2010/07/27 | 381 | 386 | 381 | 385 | 7,000 |
| 2010/07/26 | 378 | 378 | 378 | 378 | 2,000 |
| 2010/07/23 | 370 | 370 | 369 | 370 | 6,000 |
| 2010/07/22 | 365 | 370 | 365 | 370 | 7,000 |
| 2010/07/21 | 360 | 365 | 357 | 365 | 12,000 |
| 2010/07/20 | 349 | 357 | 348 | 357 | 7,000 |
| 2010/07/16 | 342 | 342 | 342 | 342 | 1,000 |
| 2010/07/15 | 339 | 339 | 339 | 339 | 4,000 |
| 2010/07/14 | 0 | 0 | 0 | 340 | 0 |
| 2010/07/13 | 342 | 342 | 340 | 340 | 4,000 |
| 2010/07/12 | 350 | 350 | 343 | 347 | 5,000 |
| 2010/07/09 | 342 | 342 | 342 | 342 | 1,000 |
| 2010/07/08 | 342 | 342 | 342 | 342 | 5,000 |
| 2010/07/07 | 0 | 0 | 0 | 350 | 0 |
| 2010/07/06 | 344 | 350 | 342 | 350 | 5,000 |
| 2010/07/05 | 345 | 345 | 345 | 345 | 1,000 |
| 2010/07/02 | 360 | 365 | 360 | 360 | 46,000 |
| 2010/07/01 | 344 | 344 | 337 | 337 | 11,000 |
| 2010/06/30 | 343 | 345 | 343 | 343 | 5,000 |
| 2010/06/29 | 340 | 340 | 340 | 340 | 8,000 |
| 2010/06/28 | 345 | 345 | 345 | 345 | 14,000 |
| 2010/06/25 | 341 | 350 | 340 | 350 | 9,000 |
| 2010/06/24 | 333 | 341 | 333 | 341 | 11,000 |
| 2010/06/23 | 353 | 354 | 330 | 333 | 36,000 |
| 2010/06/22 | 350 | 355 | 350 | 355 | 4,000 |
| 2010/06/21 | 344 | 348 | 344 | 348 | 3,000 |
| 2010/06/18 | 345 | 348 | 345 | 348 | 2,000 |
| 2010/06/17 | 0 | 0 | 0 | 340 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 340 | 0 |
| 2010/06/15 | 340 | 340 | 340 | 340 | 1,000 |
| 2010/06/14 | 340 | 340 | 340 | 340 | 1,000 |
| 2010/06/11 | 367 | 367 | 340 | 340 | 21,000 |
| 2010/06/10 | 340 | 340 | 335 | 335 | 5,000 |
| 2010/06/09 | 345 | 347 | 339 | 347 | 12,000 |
| 2010/06/08 | 341 | 345 | 341 | 345 | 3,000 |
| 2010/06/07 | 0 | 0 | 0 | 340 | 0 |
| 2010/06/04 | 340 | 340 | 340 | 340 | 1,000 |
| 2010/06/03 | 330 | 344 | 330 | 344 | 4,000 |
| 2010/06/02 | 330 | 338 | 330 | 338 | 5,000 |
| 2010/06/01 | 341 | 341 | 340 | 340 | 2,000 |
| 2010/05/31 | 341 | 341 | 341 | 341 | 1,000 |
| 2010/05/28 | 355 | 355 | 355 | 355 | 13,000 |
| 2010/05/27 | 340 | 345 | 340 | 345 | 11,000 |
| 2010/05/26 | 340 | 340 | 334 | 340 | 10,000 |
| 2010/05/25 | 340 | 341 | 340 | 340 | 5,000 |
| 2010/05/24 | 0 | 0 | 0 | 340 | 0 |
| 2010/05/21 | 340 | 340 | 335 | 340 | 5,000 |
| 2010/05/20 | 338 | 340 | 338 | 340 | 6,000 |
| 2010/05/19 | 334 | 334 | 322 | 332 | 33,000 |
| 2010/05/18 | 335 | 335 | 321 | 330 | 9,000 |
| 2010/05/17 | 339 | 340 | 335 | 335 | 7,000 |
| 2010/05/14 | 334 | 335 | 334 | 335 | 2,000 |
| 2010/05/13 | 330 | 330 | 330 | 330 | 4,000 |
| 2010/05/12 | 330 | 330 | 330 | 330 | 6,000 |
| 2010/05/11 | 324 | 330 | 324 | 330 | 10,000 |
| 2010/05/10 | 301 | 311 | 301 | 311 | 5,000 |
| 2010/05/07 | 323 | 323 | 309 | 309 | 5,000 |
| 2010/05/06 | 339 | 339 | 339 | 339 | 1,000 |
| 2010/04/30 | 330 | 330 | 330 | 330 | 1,000 |
| 2010/04/28 | 350 | 350 | 335 | 335 | 39,000 |
| 2010/04/27 | 326 | 342 | 326 | 342 | 9,000 |
| 2010/04/26 | 320 | 320 | 320 | 320 | 5,000 |
| 2010/04/23 | 318 | 318 | 318 | 318 | 3,000 |
| 2010/04/22 | 311 | 311 | 311 | 311 | 2,000 |
| 2010/04/21 | 310 | 315 | 310 | 311 | 4,000 |
| 2010/04/20 | 310 | 315 | 305 | 315 | 5,000 |
| 2010/04/19 | 307 | 309 | 307 | 309 | 3,000 |
| 2010/04/16 | 0 | 0 | 0 | 307 | 0 |
| 2010/04/15 | 307 | 307 | 307 | 307 | 3,000 |
| 2010/04/14 | 310 | 315 | 310 | 315 | 7,000 |
| 2010/04/13 | 302 | 302 | 302 | 302 | 1,000 |
| 2010/04/12 | 298 | 300 | 298 | 300 | 12,000 |
| 2010/04/09 | 293 | 293 | 292 | 292 | 7,000 |
| 2010/04/08 | 294 | 294 | 294 | 294 | 1,000 |
| 2010/04/07 | 294 | 294 | 294 | 294 | 1,000 |
| 2010/04/06 | 0 | 0 | 0 | 294 | 0 |
| 2010/04/05 | 294 | 296 | 294 | 294 | 3,000 |
| 2010/04/02 | 293 | 293 | 293 | 293 | 4,000 |
| 2010/04/01 | 298 | 298 | 298 | 298 | 1,000 |
| 2010/03/31 | 294 | 294 | 294 | 294 | 5,000 |
| 2010/03/30 | 292 | 295 | 290 | 295 | 15,000 |
| 2010/03/29 | 292 | 292 | 290 | 290 | 6,000 |
| 2010/03/26 | 298 | 298 | 294 | 294 | 17,000 |
| 2010/03/25 | 296 | 299 | 292 | 297 | 14,000 |
| 2010/03/24 | 293 | 293 | 293 | 293 | 1,000 |
| 2010/03/23 | 292 | 292 | 290 | 290 | 6,000 |
| 2010/03/19 | 292 | 292 | 292 | 292 | 4,000 |
| 2010/03/18 | 292 | 292 | 290 | 290 | 12,000 |
| 2010/03/17 | 292 | 292 | 292 | 292 | 4,000 |
| 2010/03/16 | 292 | 292 | 292 | 292 | 8,000 |
| 2010/03/15 | 292 | 292 | 292 | 292 | 4,000 |
| 2010/03/11 | 295 | 295 | 292 | 292 | 5,000 |
| 2010/03/10 | 292 | 292 | 292 | 292 | 3,000 |
| 2010/03/09 | 292 | 292 | 289 | 289 | 14,000 |
| 2010/03/08 | 292 | 292 | 290 | 292 | 5,000 |
| 2010/03/05 | 295 | 295 | 292 | 292 | 5,000 |
| 2010/03/04 | 295 | 295 | 295 | 295 | 2,000 |
| 2010/03/03 | 296 | 296 | 296 | 296 | 3,000 |
| 2010/03/02 | 296 | 296 | 296 | 296 | 1,000 |
| 2010/03/01 | 297 | 297 | 297 | 297 | 2,000 |
| 2010/02/26 | 305 | 305 | 305 | 305 | 13,000 |
| 2010/02/25 | 295 | 305 | 295 | 305 | 7,000 |
| 2010/02/24 | 297 | 297 | 295 | 295 | 6,000 |
| 2010/02/22 | 295 | 295 | 295 | 295 | 1,000 |
| 2010/02/18 | 292 | 292 | 292 | 292 | 1,000 |
| 2010/02/17 | 292 | 292 | 292 | 292 | 1,000 |
| 2010/02/16 | 292 | 292 | 286 | 286 | 12,000 |
| 2010/02/15 | 292 | 292 | 292 | 292 | 2,000 |
| 2010/02/12 | 292 | 292 | 292 | 292 | 1,000 |
| 2010/02/10 | 291 | 291 | 291 | 291 | 4,000 |
| 2010/02/09 | 292 | 292 | 291 | 291 | 5,000 |
| 2010/02/08 | 293 | 293 | 292 | 292 | 7,000 |
| 2010/02/05 | 293 | 293 | 293 | 293 | 2,000 |
| 2010/02/04 | 305 | 305 | 305 | 305 | 1,000 |
| 2010/02/03 | 293 | 308 | 292 | 307 | 5,000 |
| 2010/02/02 | 293 | 293 | 293 | 293 | 3,000 |
| 2010/02/01 | 297 | 297 | 292 | 292 | 3,000 |
| 2010/01/29 | 294 | 295 | 294 | 295 | 2,000 |
| 2010/01/28 | 302 | 302 | 295 | 295 | 16,000 |
| 2010/01/27 | 295 | 302 | 295 | 300 | 9,000 |
| 2010/01/26 | 292 | 295 | 292 | 295 | 4,000 |
| 2010/01/25 | 292 | 292 | 290 | 290 | 9,000 |
| 2010/01/22 | 295 | 295 | 292 | 292 | 7,000 |
| 2010/01/21 | 295 | 295 | 295 | 295 | 2,000 |
| 2010/01/20 | 296 | 296 | 296 | 296 | 1,000 |
| 2010/01/19 | 294 | 294 | 292 | 292 | 5,000 |
| 2010/01/15 | 292 | 292 | 292 | 292 | 4,000 |
| 2010/01/14 | 293 | 293 | 292 | 292 | 4,000 |
| 2010/01/13 | 292 | 293 | 292 | 293 | 4,000 |
| 2010/01/07 | 292 | 292 | 292 | 292 | 3,000 |
| 2010/01/06 | 295 | 295 | 295 | 295 | 1,000 |
| 2010/01/05 | 308 | 308 | 297 | 297 | 2,000 |
| 2010/01/04 | 300 | 300 | 300 | 300 | 15,000 |