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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 1,816 | 1,879 | 1,815 | 1,873 | 30,500 | 1,873 |
| 2022-05-18 | 1,915 | 1,915 | 1,849 | 1,856 | 25,600 | 1,856 |
| 2022-05-17 | 1,861 | 1,920 | 1,860 | 1,915 | 16,600 | 1,915 |
| 2022-05-16 | 1,896 | 1,933 | 1,855 | 1,860 | 25,300 | 1,860 |
| 2022-05-13 | 1,871 | 1,920 | 1,843 | 1,920 | 30,200 | 1,920 |
| 2022-05-12 | 1,904 | 1,907 | 1,879 | 1,882 | 25,200 | 1,882 |
| 2022-05-11 | 1,934 | 1,934 | 1,908 | 1,927 | 10,600 | 1,927 |
| 2022-05-10 | 1,944 | 1,954 | 1,908 | 1,939 | 16,800 | 1,939 |
| 2022-05-09 | 1,980 | 1,980 | 1,930 | 1,944 | 16,700 | 1,944 |
| 2022-05-06 | 1,938 | 1,993 | 1,938 | 1,980 | 17,200 | 1,980 |
| 2022-05-02 | 1,933 | 1,954 | 1,910 | 1,938 | 13,700 | 1,938 |
| 2022-04-28 | 1,879 | 1,939 | 1,868 | 1,939 | 20,500 | 1,939 |
| 2022-04-27 | 1,871 | 1,884 | 1,843 | 1,859 | 42,600 | 1,859 |
| 2022-04-26 | 1,913 | 1,922 | 1,872 | 1,872 | 22,400 | 1,872 |
| 2022-04-25 | 1,960 | 1,960 | 1,906 | 1,911 | 26,700 | 1,911 |
| 2022-04-22 | 2,040 | 2,053 | 1,955 | 1,960 | 38,200 | 1,960 |
| 2022-04-21 | 2,003 | 2,067 | 1,998 | 2,065 | 48,300 | 2,065 |
| 2022-04-20 | 1,985 | 2,030 | 1,966 | 2,011 | 48,500 | 2,011 |
| 2022-04-19 | 1,965 | 1,988 | 1,940 | 1,985 | 22,500 | 1,985 |
| 2022-04-18 | 1,955 | 1,978 | 1,940 | 1,951 | 14,300 | 1,951 |
| 2022-04-15 | 1,979 | 1,992 | 1,965 | 1,968 | 11,300 | 1,968 |
| 2022-04-14 | 1,965 | 1,992 | 1,948 | 1,992 | 14,500 | 1,992 |
| 2022-04-13 | 1,942 | 1,971 | 1,937 | 1,965 | 20,300 | 1,965 |
| 2022-04-12 | 1,943 | 1,970 | 1,940 | 1,950 | 27,500 | 1,950 |
| 2022-04-11 | 1,978 | 1,978 | 1,919 | 1,965 | 29,300 | 1,965 |
| 2022-04-08 | 1,951 | 1,972 | 1,945 | 1,966 | 23,900 | 1,966 |
| 2022-04-07 | 1,960 | 1,983 | 1,956 | 1,978 | 24,500 | 1,978 |
| 2022-04-06 | 1,951 | 1,984 | 1,936 | 1,971 | 35,300 | 1,971 |
| 2022-04-05 | 1,974 | 1,981 | 1,928 | 1,980 | 37,200 | 1,980 |
| 2022-04-04 | 1,990 | 2,011 | 1,971 | 1,974 | 28,400 | 1,974 |
| 2022-04-01 | 1,949 | 1,987 | 1,918 | 1,984 | 38,100 | 1,984 |
| 2022-03-31 | 1,931 | 1,973 | 1,930 | 1,953 | 27,300 | 1,953 |
| 2022-03-30 | 1,945 | 1,957 | 1,896 | 1,954 | 53,100 | 1,954 |
| 2022-03-29 | 2,048 | 2,048 | 1,984 | 1,996 | 78,600 | 1,996 |
| 2022-03-28 | 2,014 | 2,047 | 1,981 | 2,044 | 55,800 | 2,044 |
| 2022-03-25 | 1,985 | 2,029 | 1,962 | 2,022 | 41,600 | 2,022 |
| 2022-03-24 | 1,957 | 1,979 | 1,945 | 1,979 | 28,600 | 1,979 |
| 2022-03-23 | 1,935 | 1,997 | 1,935 | 1,997 | 30,300 | 1,997 |
| 2022-03-22 | 1,963 | 1,986 | 1,915 | 1,935 | 37,200 | 1,935 |
| 2022-03-18 | 1,975 | 1,999 | 1,958 | 1,963 | 41,400 | 1,963 |
| 2022-03-17 | 1,998 | 1,998 | 1,967 | 1,996 | 26,300 | 1,996 |
| 2022-03-16 | 1,974 | 1,979 | 1,935 | 1,966 | 22,000 | 1,966 |
| 2022-03-15 | 1,966 | 1,969 | 1,933 | 1,940 | 19,700 | 1,940 |
| 2022-03-14 | 1,954 | 2,001 | 1,943 | 1,978 | 34,900 | 1,978 |
| 2022-03-11 | 1,945 | 1,970 | 1,939 | 1,955 | 26,500 | 1,955 |
| 2022-03-10 | 1,943 | 1,956 | 1,915 | 1,956 | 25,800 | 1,956 |
| 2022-03-09 | 1,921 | 1,932 | 1,883 | 1,890 | 45,200 | 1,890 |
| 2022-03-08 | 1,925 | 1,942 | 1,897 | 1,912 | 25,500 | 1,912 |
| 2022-03-07 | 1,938 | 1,942 | 1,902 | 1,932 | 20,500 | 1,932 |
| 2022-03-04 | 1,977 | 1,985 | 1,941 | 1,948 | 30,300 | 1,948 |
| 2022-03-03 | 1,960 | 1,994 | 1,960 | 1,977 | 25,100 | 1,977 |
| 2022-03-02 | 1,950 | 1,968 | 1,933 | 1,955 | 18,000 | 1,955 |
| 2022-03-01 | 1,991 | 2,000 | 1,946 | 1,955 | 35,500 | 1,955 |
| 2022-02-28 | 1,900 | 1,977 | 1,900 | 1,976 | 44,100 | 1,976 |
| 2022-02-25 | 1,900 | 1,915 | 1,894 | 1,894 | 25,600 | 1,894 |
| 2022-02-24 | 1,866 | 1,895 | 1,857 | 1,893 | 23,500 | 1,893 |
| 2022-02-22 | 1,858 | 1,888 | 1,854 | 1,881 | 16,700 | 1,881 |
| 2022-02-21 | 1,893 | 1,910 | 1,891 | 1,898 | 15,000 | 1,898 |
| 2022-02-18 | 1,910 | 1,931 | 1,908 | 1,920 | 13,800 | 1,920 |
| 2022-02-17 | 1,987 | 1,987 | 1,930 | 1,931 | 28,600 | 1,931 |
| 2022-02-16 | 1,920 | 1,990 | 1,908 | 1,990 | 41,700 | 1,990 |
| 2022-02-15 | 1,908 | 1,930 | 1,862 | 1,901 | 53,900 | 1,901 |
| 2022-02-14 | 1,855 | 1,909 | 1,850 | 1,900 | 85,000 | 1,900 |
| 2022-02-10 | 1,755 | 1,775 | 1,741 | 1,760 | 29,900 | 1,760 |
| 2022-02-09 | 1,729 | 1,785 | 1,710 | 1,749 | 33,900 | 1,749 |
| 2022-02-08 | 1,716 | 1,733 | 1,710 | 1,711 | 9,700 | 1,711 |
| 2022-02-07 | 1,714 | 1,726 | 1,706 | 1,716 | 14,100 | 1,716 |
| 2022-02-04 | 1,692 | 1,714 | 1,687 | 1,709 | 12,200 | 1,709 |
| 2022-02-03 | 1,715 | 1,717 | 1,689 | 1,705 | 29,400 | 1,705 |
| 2022-02-02 | 1,660 | 1,722 | 1,648 | 1,715 | 24,900 | 1,715 |
| 2022-02-01 | 1,694 | 1,694 | 1,640 | 1,652 | 17,700 | 1,652 |
| 2022-01-31 | 1,650 | 1,670 | 1,649 | 1,668 | 30,600 | 1,668 |
| 2022-01-28 | 1,631 | 1,653 | 1,619 | 1,649 | 30,900 | 1,649 |
| 2022-01-27 | 1,670 | 1,676 | 1,600 | 1,611 | 42,400 | 1,611 |
| 2022-01-26 | 1,673 | 1,682 | 1,652 | 1,652 | 23,400 | 1,652 |
| 2022-01-25 | 1,699 | 1,703 | 1,652 | 1,680 | 28,600 | 1,680 |
| 2022-01-24 | 1,700 | 1,703 | 1,678 | 1,692 | 18,900 | 1,692 |
| 2022-01-21 | 1,698 | 1,712 | 1,680 | 1,705 | 23,700 | 1,705 |
| 2022-01-20 | 1,692 | 1,717 | 1,681 | 1,698 | 18,000 | 1,698 |
| 2022-01-19 | 1,687 | 1,707 | 1,674 | 1,679 | 33,500 | 1,679 |
| 2022-01-18 | 1,745 | 1,757 | 1,721 | 1,721 | 19,900 | 1,721 |
| 2022-01-17 | 1,744 | 1,762 | 1,732 | 1,739 | 12,400 | 1,739 |
| 2022-01-14 | 1,772 | 1,772 | 1,711 | 1,723 | 41,100 | 1,723 |
| 2022-01-13 | 1,788 | 1,788 | 1,767 | 1,767 | 14,200 | 1,767 |
| 2022-01-12 | 1,784 | 1,796 | 1,782 | 1,789 | 16,900 | 1,789 |
| 2022-01-11 | 1,795 | 1,795 | 1,754 | 1,770 | 24,400 | 1,770 |
| 2022-01-07 | 1,821 | 1,845 | 1,793 | 1,803 | 27,000 | 1,803 |
| 2022-01-06 | 1,815 | 1,831 | 1,802 | 1,813 | 33,800 | 1,813 |
| 2022-01-05 | 1,885 | 1,885 | 1,850 | 1,861 | 26,800 | 1,861 |
| 2022-01-04 | 1,867 | 1,898 | 1,863 | 1,885 | 17,200 | 1,885 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
