1888 若築建設(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-24	1,198	1,200	1,188	1,200	32,200	1,200
2020-11-20	1,184	1,184	1,162	1,170	50,700	1,170
2020-11-19	1,197	1,197	1,170	1,180	21,900	1,180
2020-11-18	1,200	1,200	1,184	1,188	27,200	1,188
2020-11-17	1,230	1,238	1,200	1,206	42,000	1,206
2020-11-16	1,211	1,235	1,191	1,234	65,900	1,234
2020-11-13	1,200	1,200	1,174	1,190	42,900	1,190
2020-11-12	1,270	1,270	1,215	1,220	27,900	1,220
2020-11-11	1,247	1,259	1,240	1,256	53,600	1,256
2020-11-10	1,220	1,244	1,203	1,230	54,000	1,230
2020-11-09	1,240	1,244	1,206	1,222	46,100	1,222
2020-11-06	1,248	1,254	1,235	1,240	62,700	1,240
2020-11-05	1,175	1,249	1,168	1,249	103,200	1,249
2020-11-04	1,178	1,178	1,157	1,170	21,500	1,170
2020-11-02	1,161	1,177	1,148	1,161	43,400	1,161
2020-10-30	1,170	1,180	1,141	1,157	32,700	1,157
2020-10-29	1,166	1,176	1,163	1,176	15,900	1,176
2020-10-28	1,188	1,188	1,161	1,183	34,200	1,183
2020-10-27	1,184	1,191	1,172	1,188	22,400	1,188
2020-10-26	1,213	1,213	1,186	1,187	15,900	1,187
2020-10-23	1,178	1,218	1,171	1,213	43,300	1,213
2020-10-22	1,182	1,188	1,171	1,178	19,700	1,178
2020-10-21	1,186	1,192	1,179	1,190	14,600	1,190
2020-10-20	1,195	1,195	1,172	1,174	15,600	1,174
2020-10-19	1,183	1,200	1,173	1,200	22,600	1,200
2020-10-16	1,180	1,191	1,169	1,172	29,000	1,172
2020-10-15	1,200	1,202	1,185	1,190	15,800	1,190
2020-10-14	1,200	1,207	1,187	1,202	26,600	1,202
2020-10-13	1,200	1,200	1,183	1,196	20,700	1,196
2020-10-12	1,189	1,198	1,176	1,186	27,100	1,186
2020-10-09	1,209	1,209	1,180	1,189	31,100	1,189
2020-10-08	1,204	1,217	1,200	1,203	29,900	1,203
2020-10-07	1,208	1,211	1,182	1,201	24,700	1,201
2020-10-06	1,206	1,214	1,197	1,208	23,600	1,208
2020-10-05	1,167	1,213	1,167	1,211	73,200	1,211
2020-10-02	1,217	1,217	1,164	1,169	70,600	1,169
2020-09-30	1,248	1,252	1,201	1,204	44,300	1,204
2020-09-29	1,272	1,278	1,241	1,265	46,600	1,265
2020-09-28	1,245	1,272	1,233	1,272	111,700	1,272
2020-09-25	1,227	1,242	1,222	1,233	47,400	1,233
2020-09-24	1,239	1,239	1,204	1,212	38,200	1,212
2020-09-23	1,241	1,254	1,223	1,244	37,600	1,244
2020-09-18	1,247	1,259	1,237	1,255	48,100	1,255
2020-09-17	1,244	1,248	1,227	1,244	24,500	1,244
2020-09-16	1,237	1,246	1,223	1,236	31,300	1,236
2020-09-15	1,240	1,240	1,216	1,235	33,200	1,235
2020-09-14	1,218	1,243	1,217	1,234	69,700	1,234
2020-09-11	1,186	1,209	1,179	1,209	50,400	1,209
2020-09-10	1,182	1,189	1,161	1,175	50,900	1,175
2020-09-09	1,190	1,197	1,177	1,180	55,900	1,180
2020-09-08	1,205	1,206	1,188	1,197	46,800	1,197
2020-09-07	1,240	1,245	1,195	1,198	268,000	1,198
2020-09-04	1,270	1,339	1,252	1,328	224,700	1,328
2020-09-03	1,279	1,295	1,263	1,276	137,300	1,276
2020-09-02	1,203	1,283	1,198	1,264	158,300	1,264
2020-09-01	1,194	1,196	1,171	1,177	31,000	1,177
2020-08-31	1,159	1,199	1,159	1,189	27,900	1,189
2020-08-28	1,196	1,196	1,140	1,159	32,300	1,159
2020-08-27	1,188	1,188	1,161	1,180	14,800	1,180
2020-08-26	1,207	1,207	1,176	1,180	22,200	1,180
2020-08-25	1,200	1,210	1,192	1,203	27,400	1,203
2020-08-24	1,155	1,197	1,145	1,192	32,300	1,192
2020-08-21	1,167	1,167	1,141	1,159	15,100	1,159
2020-08-20	1,149	1,150	1,131	1,150	18,700	1,150
2020-08-19	1,155	1,160	1,142	1,154	14,100	1,154
2020-08-18	1,165	1,171	1,153	1,155	15,200	1,155
2020-08-17	1,171	1,189	1,164	1,170	10,500	1,170
2020-08-14	1,204	1,204	1,183	1,187	19,400	1,187
2020-08-13	1,217	1,217	1,174	1,199	25,600	1,199
2020-08-12	1,211	1,215	1,190	1,207	60,700	1,207
2020-08-11	1,133	1,189	1,131	1,188	61,000	1,188
2020-08-07	1,109	1,139	1,083	1,130	65,400	1,130
2020-08-06	1,125	1,161	1,125	1,160	29,800	1,160
2020-08-05	1,154	1,154	1,132	1,135	30,000	1,135
2020-08-04	1,140	1,161	1,126	1,159	27,500	1,159
2020-08-03	1,135	1,135	1,108	1,130	23,400	1,130
2020-07-31	1,152	1,156	1,108	1,116	40,000	1,116
2020-07-30	1,170	1,179	1,152	1,169	25,100	1,169
2020-07-29	1,209	1,209	1,171	1,175	26,700	1,175
2020-07-28	1,243	1,243	1,200	1,207	27,800	1,207
2020-07-27	1,220	1,238	1,189	1,232	57,700	1,232
2020-07-22	1,243	1,255	1,223	1,223	48,700	1,223
2020-07-21	1,261	1,261	1,230	1,243	14,800	1,243
2020-07-20	1,235	1,260	1,230	1,260	21,400	1,260
2020-07-17	1,218	1,237	1,202	1,235	26,200	1,235
2020-07-16	1,226	1,238	1,215	1,218	25,700	1,218
2020-07-15	1,230	1,247	1,217	1,244	29,700	1,244
2020-07-14	1,247	1,255	1,219	1,220	47,700	1,220
2020-07-13	1,208	1,247	1,201	1,244	37,900	1,244
2020-07-10	1,201	1,213	1,186	1,188	39,600	1,188
2020-07-09	1,240	1,245	1,219	1,221	32,100	1,221
2020-07-08	1,233	1,290	1,233	1,240	78,600	1,240
2020-07-07	1,315	1,350	1,231	1,232	180,100	1,232
2020-07-06	1,188	1,267	1,180	1,265	188,200	1,265
2020-07-03	1,127	1,127	1,101	1,104	29,200	1,104
2020-07-02	1,132	1,132	1,101	1,114	32,100	1,114
2020-07-01	1,155	1,163	1,117	1,121	29,400	1,121
2020-06-30	1,170	1,178	1,156	1,159	21,900	1,159
2020-06-29	1,155	1,156	1,140	1,154	20,300	1,154
2020-06-26	1,150	1,167	1,139	1,167	23,100	1,167
2020-06-25	1,164	1,164	1,129	1,138	19,500	1,138
2020-06-24	1,175	1,175	1,156	1,158	18,300	1,158
2020-06-23	1,181	1,188	1,169	1,181	9,400	1,181
2020-06-22	1,187	1,191	1,169	1,172	18,100	1,172
2020-06-19	1,183	1,194	1,166	1,181	20,700	1,181
2020-06-18	1,171	1,185	1,160	1,185	14,600	1,185
2020-06-17	1,181	1,196	1,172	1,179	31,600	1,179
2020-06-16	1,146	1,199	1,141	1,199	34,700	1,199
2020-06-15	1,169	1,169	1,120	1,120	26,500	1,120
2020-06-12	1,168	1,168	1,126	1,158	57,100	1,158
2020-06-11	1,247	1,247	1,183	1,184	41,000	1,184
2020-06-10	1,261	1,261	1,235	1,247	37,400	1,247
2020-06-09	1,236	1,261	1,235	1,259	52,200	1,259
2020-06-08	1,208	1,228	1,183	1,225	74,100	1,225
2020-06-05	1,180	1,195	1,170	1,190	19,300	1,190
2020-06-04	1,190	1,190	1,160	1,180	29,800	1,180
2020-06-03	1,195	1,200	1,169	1,169	50,800	1,169
2020-06-02	1,176	1,189	1,172	1,186	17,900	1,186
2020-06-01	1,173	1,186	1,150	1,173	42,600	1,173
2020-05-29	1,187	1,191	1,156	1,156	46,600	1,156
2020-05-28	1,190	1,193	1,162	1,189	74,900	1,189
2020-05-27	1,178	1,188	1,156	1,188	30,600	1,188
2020-05-26	1,128	1,162	1,125	1,161	33,700	1,161
2020-05-25	1,126	1,128	1,114	1,122	20,900	1,122
2020-05-22	1,123	1,123	1,095	1,100	15,600	1,100
2020-05-21	1,126	1,129	1,113	1,123	16,200	1,123
2020-05-20	1,130	1,141	1,113	1,121	27,600	1,121
2020-05-19	1,121	1,134	1,103	1,130	36,300	1,130
2020-05-18	1,111	1,116	1,094	1,109	40,300	1,109
2020-05-15	1,143	1,145	1,106	1,106	52,600	1,106
2020-05-14	1,184	1,184	1,143	1,143	37,000	1,143
2020-05-13	1,170	1,207	1,160	1,203	29,700	1,203
2020-05-12	1,217	1,217	1,183	1,183	24,200	1,183
2020-05-11	1,179	1,209	1,170	1,205	27,900	1,205
2020-05-08	1,188	1,188	1,150	1,179	34,100	1,179
2020-05-07	1,160	1,171	1,140	1,168	32,200	1,168
2020-05-01	1,202	1,202	1,146	1,148	38,200	1,148
2020-04-30	1,240	1,240	1,202	1,202	34,300	1,202
2020-04-28	1,193	1,222	1,178	1,215	33,800	1,215
2020-04-27	1,181	1,193	1,160	1,193	27,300	1,193
2020-04-24	1,151	1,169	1,142	1,161	23,500	1,161
2020-04-23	1,130	1,167	1,130	1,162	18,100	1,162
2020-04-22	1,123	1,152	1,113	1,134	22,200	1,134
2020-04-21	1,113	1,144	1,108	1,144	25,400	1,144
2020-04-20	1,176	1,176	1,136	1,141	16,400	1,141
2020-04-17	1,182	1,187	1,155	1,164	27,800	1,164
2020-04-16	1,138	1,172	1,128	1,172	22,900	1,172
2020-04-15	1,181	1,182	1,135	1,138	46,300	1,138
2020-04-14	1,198	1,198	1,170	1,194	28,000	1,194
2020-04-13	1,190	1,212	1,178	1,183	29,500	1,183
2020-04-10	1,163	1,208	1,147	1,208	29,700	1,208
2020-04-09	1,170	1,183	1,145	1,160	40,000	1,160
2020-04-08	1,151	1,176	1,104	1,166	53,700	1,166
2020-04-07	1,152	1,169	1,117	1,151	51,000	1,151
2020-04-06	1,091	1,146	1,091	1,142	40,300	1,142
2020-04-03	1,119	1,145	1,095	1,111	27,100	1,111
2020-04-02	1,130	1,172	1,115	1,124	33,400	1,124
2020-04-01	1,201	1,217	1,150	1,160	27,800	1,160
2020-03-31	1,263	1,279	1,204	1,210	49,200	1,210
2020-03-30	1,252	1,279	1,208	1,263	63,900	1,263
2020-03-27	1,332	1,341	1,290	1,341	85,300	1,341
2020-03-26	1,268	1,288	1,214	1,281	63,600	1,281
2020-03-25	1,269	1,285	1,235	1,282	116,300	1,282
2020-03-24	1,206	1,223	1,173	1,223	72,600	1,223
2020-03-23	1,150	1,194	1,113	1,176	47,900	1,176
2020-03-19	1,151	1,153	1,112	1,136	58,300	1,136
2020-03-18	1,200	1,205	1,121	1,121	68,100	1,121
2020-03-17	1,080	1,185	1,071	1,175	83,600	1,175
2020-03-16	1,130	1,207	1,106	1,118	70,600	1,118
2020-03-13	1,103	1,123	1,050	1,100	87,300	1,100
2020-03-12	1,198	1,212	1,151	1,163	44,300	1,163
2020-03-11	1,275	1,275	1,222	1,222	43,500	1,222
2020-03-10	1,174	1,247	1,136	1,245	59,100	1,245
2020-03-09	1,225	1,255	1,199	1,204	76,400	1,204
2020-03-06	1,333	1,334	1,291	1,299	59,100	1,299
2020-03-05	1,374	1,375	1,339	1,347	33,700	1,347
2020-03-04	1,338	1,374	1,338	1,356	46,800	1,356
2020-03-03	1,440	1,500	1,368	1,368	69,800	1,368
2020-03-02	1,337	1,430	1,337	1,419	70,100	1,419
2020-02-28	1,400	1,426	1,383	1,383	76,000	1,383
2020-02-27	1,502	1,502	1,454	1,455	43,800	1,455
2020-02-26	1,486	1,512	1,486	1,502	36,100	1,502
2020-02-25	1,516	1,541	1,516	1,525	47,200	1,525
2020-02-21	1,592	1,613	1,588	1,596	22,500	1,596
2020-02-20	1,649	1,649	1,590	1,599	52,200	1,599
2020-02-19	1,665	1,665	1,624	1,627	25,500	1,627
2020-02-18	1,677	1,677	1,645	1,649	22,400	1,649
2020-02-17	1,681	1,688	1,658	1,677	22,100	1,677
2020-02-14	1,710	1,710	1,690	1,700	15,000	1,700
2020-02-13	1,709	1,710	1,680	1,710	28,100	1,710
2020-02-12	1,720	1,724	1,697	1,697	54,800	1,697
2020-02-10	1,677	1,699	1,666	1,692	22,300	1,692
2020-02-07	1,683	1,683	1,663	1,668	19,000	1,668
2020-02-06	1,689	1,692	1,675	1,680	21,600	1,680
2020-02-05	1,662	1,672	1,647	1,651	23,200	1,651
2020-02-04	1,641	1,657	1,638	1,657	10,700	1,657
2020-02-03	1,702	1,702	1,615	1,641	28,600	1,641
2020-01-31	1,666	1,677	1,657	1,662	22,300	1,662
2020-01-30	1,681	1,686	1,647	1,653	32,000	1,653
2020-01-29	1,696	1,696	1,680	1,681	21,200	1,681
2020-01-28	1,700	1,700	1,650	1,678	37,900	1,678
2020-01-27	1,742	1,742	1,703	1,703	21,800	1,703
2020-01-24	1,738	1,744	1,731	1,737	20,900	1,737
2020-01-23	1,749	1,749	1,738	1,738	17,800	1,738
2020-01-22	1,745	1,749	1,734	1,744	10,200	1,744
2020-01-21	1,734	1,752	1,734	1,740	19,400	1,740
2020-01-20	1,725	1,746	1,725	1,734	8,700	1,734
2020-01-17	1,723	1,730	1,716	1,728	16,500	1,728
2020-01-16	1,715	1,726	1,712	1,720	12,600	1,720
2020-01-15	1,711	1,722	1,708	1,719	22,700	1,719
2020-01-14	1,727	1,727	1,704	1,710	31,800	1,710
2020-01-10	1,738	1,746	1,725	1,727	18,900	1,727
2020-01-09	1,733	1,735	1,724	1,735	20,100	1,735
2020-01-08	1,738	1,738	1,699	1,721	77,300	1,721
2020-01-07	1,740	1,755	1,730	1,739	29,900	1,739
2020-01-06	1,733	1,751	1,711	1,740	37,200	1,740

分割・併合履歴： [2017-09-27]1株→0.1株