1888 若築建設(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-082,7182,7252,6992,71815,1002,718
2022-12-072,6702,7722,6702,72726,3002,727
2022-12-062,6642,6752,6492,66519,1002,665
2022-12-052,6622,6802,6482,68017,4002,680
2022-12-022,6402,6762,6122,65729,4002,657
2022-12-012,7292,7292,6732,67322,9002,673
2022-11-302,6922,7482,6852,73332,2002,733
2022-11-292,7502,7502,6802,69839,0002,698
2022-11-282,8442,8502,7312,77939,8002,779
2022-11-252,8162,8442,7932,84420,3002,844
2022-11-242,8392,8502,7902,80628,2002,806
2022-11-222,7512,8282,7512,82048,0002,820
2022-11-212,7382,7712,7112,74932,2002,749
2022-11-182,6552,7252,6552,70340,5002,703
2022-11-172,6172,6602,6132,64819,6002,648
2022-11-162,5382,6342,5382,61740,1002,617
2022-11-152,5172,5502,4952,53818,9002,538
2022-11-142,5052,5482,4472,53445,5002,534
2022-11-112,5542,5642,4962,52654,6002,526
2022-11-102,5012,5302,4742,48320,5002,483
2022-11-092,5122,5382,4822,52624,1002,526
2022-11-082,5042,5352,4802,50421,2002,504
2022-11-072,5102,5462,5102,53617,3002,536
2022-11-042,5202,5502,4912,51023,6002,510
2022-11-022,5222,5562,4932,53375,5002,533
2022-11-012,5182,5302,4662,51336,1002,513
2022-10-312,4502,5382,4282,51459,2002,514
2022-10-282,4032,4282,3702,428211,3002,428
2022-10-272,4382,4632,4012,44241,2002,442
2022-10-262,4302,4642,4052,45735,5002,457
2022-10-252,3602,4472,3492,43145,0002,431
2022-10-242,3312,3562,3112,35327,8002,353
2022-10-212,3332,3582,2992,33126,9002,331
2022-10-202,3452,3732,3242,36020,7002,360
2022-10-192,3552,3732,3322,36920,0002,369
2022-10-182,2912,3722,2852,35350,2002,353
2022-10-172,2462,2812,2382,26819,9002,268
2022-10-142,2342,3042,2342,28224,7002,282
2022-10-132,2162,2322,1912,22536,3002,225
2022-10-122,2142,2502,1822,23837,0002,238
2022-10-112,1872,2272,1652,20561,1002,205
2022-10-072,2512,2532,2012,23733,7002,237
2022-10-062,2772,3162,2462,28839,0002,288
2022-10-052,3192,3312,2692,27418,5002,274
2022-10-042,2772,3212,2772,31027,7002,310
2022-10-032,2662,2662,2022,25330,5002,253
2022-09-302,2582,3142,2402,25124,5002,251
2022-09-292,2392,2862,2192,28024,1002,280
2022-09-282,2572,2572,1832,22342,9002,223
2022-09-272,1962,2712,1962,25733,0002,257
2022-09-262,2272,2522,1602,21068,2002,210
2022-09-222,1922,2562,1652,22635,8002,226
2022-09-212,1732,2102,1162,19241,5002,192
2022-09-202,1782,1922,1652,17024,4002,170
2022-09-162,1952,2062,1642,17823,8002,178
2022-09-152,2592,2592,2002,20014,7002,200
2022-09-142,2152,2352,2012,21727,6002,217
2022-09-132,2952,3112,2522,26422,4002,264
2022-09-122,3322,3322,2792,29419,7002,294
2022-09-092,2752,3162,2752,29924,2002,299
2022-09-082,2952,3312,2702,30924,4002,309
2022-09-072,3172,3172,2502,26727,5002,267
2022-09-062,3462,3542,3092,31726,2002,317
2022-09-052,3952,3952,3502,35415,1002,354
2022-09-022,4272,4272,3652,40029,6002,400
2022-09-012,4562,4592,4162,41719,9002,417
2022-08-312,5152,5152,4772,48822,0002,488
2022-08-302,5202,5302,5012,51827,1002,518
2022-08-292,4402,5172,4402,50734,2002,507
2022-08-262,5102,5202,4902,49019,7002,490
2022-08-252,4782,5332,4502,50956,1002,509
2022-08-242,4222,4702,3912,45440,4002,454
2022-08-232,3962,4342,3902,40326,7002,403
2022-08-222,3502,4352,3502,42336,4002,423
2022-08-192,3662,3672,3472,34713,7002,347
2022-08-182,3332,3692,3052,36649,6002,366
2022-08-172,4022,4022,3392,34517,9002,345
2022-08-162,3942,4112,3482,39724,8002,397
2022-08-152,4542,4542,3812,38132,8002,381
2022-08-122,3922,4062,3772,40439,0002,404
2022-08-102,3332,3632,3312,34226,9002,342
2022-08-092,3582,3742,2882,33765,0002,337
2022-08-082,3702,3702,3302,35822,8002,358
2022-08-052,3292,3772,3292,36920,9002,369
2022-08-042,3702,3802,3462,35216,2002,352
2022-08-032,3932,4082,3592,37113,7002,371
2022-08-022,4172,4172,3732,39324,3002,393
2022-08-012,4262,4262,3702,41726,4002,417
2022-07-292,4542,4542,3932,40022,7002,400
2022-07-282,4402,4662,4182,44932,6002,449
2022-07-272,4162,4402,4162,42225,5002,422
2022-07-262,3702,4182,3612,40427,5002,404
2022-07-252,3972,3972,3602,36811,0002,368
2022-07-222,3622,3862,3602,37513,7002,375
2022-07-212,3942,3972,3612,38321,2002,383
2022-07-202,4002,4222,3842,39437,8002,394
2022-07-192,3592,4192,3592,39138,4002,391
2022-07-152,3132,3912,2922,37037,1002,370
2022-07-142,3052,3232,2772,31329,9002,313
2022-07-132,3202,3382,2912,30022,0002,300
2022-07-122,3292,3902,2932,32957,5002,329
2022-07-112,2222,3192,2202,30585,1002,305
2022-07-082,2302,2402,1832,19026,0002,190
2022-07-072,2142,2342,1812,22629,7002,226
2022-07-062,2402,2402,1712,21151,5002,211
2022-07-052,2132,2752,2062,24046,9002,240
2022-07-042,2012,2322,2012,21724,2002,217
2022-07-012,2312,2312,1572,20039,0002,200
2022-06-302,2152,2262,1872,22334,5002,223
2022-06-292,1352,2442,1352,21567,1002,215
2022-06-282,1422,1842,1392,16228,4002,162
2022-06-272,1672,1702,1022,13643,1002,136
2022-06-242,1362,1532,1002,14343,8002,143
2022-06-232,1402,1712,1142,12426,2002,124
2022-06-222,1782,1972,1282,14932,8002,149
2022-06-212,1142,1732,0912,16937,9002,169
2022-06-202,1292,1342,0702,11423,0002,114
2022-06-172,0892,1602,0832,13321,2002,133
2022-06-162,1152,1542,1152,13217,2002,132
2022-06-152,1522,1722,1312,13116,8002,131
2022-06-142,1592,1812,1222,17026,9002,170
2022-06-132,1152,1852,0932,17450,6002,174
2022-06-102,1372,1562,1142,14936,0002,149
2022-06-092,1342,1702,1022,16242,6002,162
2022-06-082,1222,1582,1102,13931,0002,139
2022-06-072,0482,1282,0362,12274,9002,122
2022-06-062,0002,0861,9972,05052,4002,050
2022-06-031,9942,0051,9572,00432,8002,004
2022-06-022,0302,0301,9941,99410,3001,994
2022-06-011,9922,0371,9822,03032,8002,030
2022-05-311,9802,0051,9671,99623,4001,996
2022-05-301,9901,9941,9741,98128,3001,981
2022-05-271,9801,9801,9481,96515,9001,965
2022-05-261,9281,9591,9251,95120,6001,951
2022-05-251,9461,9461,9131,92510,0001,925
2022-05-241,9271,9401,9041,91016,1001,910
2022-05-231,8901,9491,8901,94339,3001,943
2022-05-201,8731,8891,8441,88618,3001,886
2022-05-191,8161,8791,8151,87330,5001,873
2022-05-181,9151,9151,8491,85625,6001,856
2022-05-171,8611,9201,8601,91516,6001,915
2022-05-161,8961,9331,8551,86025,3001,860
2022-05-131,8711,9201,8431,92030,2001,920
2022-05-121,9041,9071,8791,88225,2001,882
2022-05-111,9341,9341,9081,92710,6001,927
2022-05-101,9441,9541,9081,93916,8001,939
2022-05-091,9801,9801,9301,94416,7001,944
2022-05-061,9381,9931,9381,98017,2001,980
2022-05-021,9331,9541,9101,93813,7001,938
2022-04-281,8791,9391,8681,93920,5001,939
2022-04-271,8711,8841,8431,85942,6001,859
2022-04-261,9131,9221,8721,87222,4001,872
2022-04-251,9601,9601,9061,91126,7001,911
2022-04-222,0402,0531,9551,96038,2001,960
2022-04-212,0032,0671,9982,06548,3002,065
2022-04-201,9852,0301,9662,01148,5002,011
2022-04-191,9651,9881,9401,98522,5001,985
2022-04-181,9551,9781,9401,95114,3001,951
2022-04-151,9791,9921,9651,96811,3001,968
2022-04-141,9651,9921,9481,99214,5001,992
2022-04-131,9421,9711,9371,96520,3001,965
2022-04-121,9431,9701,9401,95027,5001,950
2022-04-111,9781,9781,9191,96529,3001,965
2022-04-081,9511,9721,9451,96623,9001,966
2022-04-071,9601,9831,9561,97824,5001,978
2022-04-061,9511,9841,9361,97135,3001,971
2022-04-051,9741,9811,9281,98037,2001,980
2022-04-041,9902,0111,9711,97428,4001,974
2022-04-011,9491,9871,9181,98438,1001,984
2022-03-311,9311,9731,9301,95327,3001,953
2022-03-301,9451,9571,8961,95453,1001,954
2022-03-292,0482,0481,9841,99678,6001,996
2022-03-282,0142,0471,9812,04455,8002,044
2022-03-251,9852,0291,9622,02241,6002,022
2022-03-241,9571,9791,9451,97928,6001,979
2022-03-231,9351,9971,9351,99730,3001,997
2022-03-221,9631,9861,9151,93537,2001,935
2022-03-181,9751,9991,9581,96341,4001,963
2022-03-171,9981,9981,9671,99626,3001,996
2022-03-161,9741,9791,9351,96622,0001,966
2022-03-151,9661,9691,9331,94019,7001,940
2022-03-141,9542,0011,9431,97834,9001,978
2022-03-111,9451,9701,9391,95526,5001,955
2022-03-101,9431,9561,9151,95625,8001,956
2022-03-091,9211,9321,8831,89045,2001,890
2022-03-081,9251,9421,8971,91225,5001,912
2022-03-071,9381,9421,9021,93220,5001,932
2022-03-041,9771,9851,9411,94830,3001,948
2022-03-031,9601,9941,9601,97725,1001,977
2022-03-021,9501,9681,9331,95518,0001,955
2022-03-011,9912,0001,9461,95535,5001,955
2022-02-281,9001,9771,9001,97644,1001,976
2022-02-251,9001,9151,8941,89425,6001,894
2022-02-241,8661,8951,8571,89323,5001,893
2022-02-221,8581,8881,8541,88116,7001,881
2022-02-211,8931,9101,8911,89815,0001,898
2022-02-181,9101,9311,9081,92013,8001,920
2022-02-171,9871,9871,9301,93128,6001,931
2022-02-161,9201,9901,9081,99041,7001,990
2022-02-151,9081,9301,8621,90153,9001,901
2022-02-141,8551,9091,8501,90085,0001,900
2022-02-101,7551,7751,7411,76029,9001,760
2022-02-091,7291,7851,7101,74933,9001,749
2022-02-081,7161,7331,7101,7119,7001,711
2022-02-071,7141,7261,7061,71614,1001,716
2022-02-041,6921,7141,6871,70912,2001,709
2022-02-031,7151,7171,6891,70529,4001,705
2022-02-021,6601,7221,6481,71524,9001,715
2022-02-011,6941,6941,6401,65217,7001,652
2022-01-311,6501,6701,6491,66830,6001,668
2022-01-281,6311,6531,6191,64930,9001,649
2022-01-271,6701,6761,6001,61142,4001,611
2022-01-261,6731,6821,6521,65223,4001,652
2022-01-251,6991,7031,6521,68028,6001,680
2022-01-241,7001,7031,6781,69218,9001,692
2022-01-211,6981,7121,6801,70523,7001,705
2022-01-201,6921,7171,6811,69818,0001,698
2022-01-191,6871,7071,6741,67933,5001,679
2022-01-181,7451,7571,7211,72119,9001,721
2022-01-171,7441,7621,7321,73912,4001,739
2022-01-141,7721,7721,7111,72341,1001,723
2022-01-131,7881,7881,7671,76714,2001,767
2022-01-121,7841,7961,7821,78916,9001,789
2022-01-111,7951,7951,7541,77024,4001,770
2022-01-071,8211,8451,7931,80327,0001,803
2022-01-061,8151,8311,8021,81333,8001,813
2022-01-051,8851,8851,8501,86126,8001,861
2022-01-041,8671,8981,8631,88517,2001,885

分割・併合履歴 : [2017-09-27]1株→0.1株