1888 若築建設(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-19	1,335	1,344	1,331	1,332	8,600	1,332
2021-04-16	1,355	1,355	1,335	1,340	18,600	1,340
2021-04-15	1,323	1,346	1,323	1,341	17,100	1,341
2021-04-14	1,355	1,355	1,321	1,324	19,000	1,324
2021-04-13	1,350	1,362	1,349	1,356	26,000	1,356
2021-04-12	1,329	1,345	1,321	1,345	19,200	1,345
2021-04-09	1,320	1,331	1,309	1,329	28,300	1,329
2021-04-08	1,346	1,346	1,308	1,319	37,200	1,319
2021-04-07	1,321	1,346	1,321	1,346	18,900	1,346
2021-04-06	1,361	1,361	1,318	1,319	30,300	1,319
2021-04-05	1,371	1,371	1,345	1,361	58,600	1,361
2021-04-02	1,340	1,360	1,338	1,360	24,800	1,360
2021-04-01	1,380	1,382	1,322	1,324	51,700	1,324
2021-03-31	1,409	1,409	1,373	1,373	22,100	1,373
2021-03-30	1,403	1,419	1,372	1,409	58,200	1,409
2021-03-29	1,470	1,470	1,428	1,449	63,400	1,449
2021-03-26	1,471	1,471	1,444	1,450	22,700	1,450
2021-03-25	1,440	1,460	1,430	1,453	29,300	1,453
2021-03-24	1,451	1,451	1,416	1,418	42,600	1,418
2021-03-23	1,484	1,484	1,454	1,464	66,800	1,464
2021-03-22	1,490	1,492	1,465	1,478	44,000	1,478
2021-03-19	1,450	1,495	1,437	1,487	83,300	1,487
2021-03-18	1,450	1,458	1,442	1,455	36,500	1,455
2021-03-17	1,435	1,457	1,428	1,457	29,800	1,457
2021-03-16	1,449	1,450	1,423	1,440	30,800	1,440
2021-03-15	1,420	1,447	1,419	1,446	43,600	1,446
2021-03-12	1,403	1,423	1,394	1,422	43,300	1,422
2021-03-11	1,400	1,432	1,396	1,426	27,400	1,426
2021-03-10	1,413	1,416	1,375	1,383	37,200	1,383
2021-03-09	1,384	1,410	1,383	1,410	47,400	1,410
2021-03-08	1,370	1,380	1,360	1,372	37,000	1,372
2021-03-05	1,341	1,370	1,331	1,370	33,000	1,370
2021-03-04	1,345	1,355	1,325	1,344	37,800	1,344
2021-03-03	1,314	1,345	1,311	1,345	30,400	1,345
2021-03-02	1,337	1,349	1,302	1,314	43,700	1,314
2021-03-01	1,289	1,342	1,276	1,340	62,800	1,340
2021-02-26	1,274	1,303	1,260	1,275	49,600	1,275
2021-02-25	1,283	1,284	1,263	1,284	30,700	1,284
2021-02-24	1,270	1,277	1,255	1,261	19,800	1,261
2021-02-22	1,272	1,287	1,261	1,277	32,000	1,277
2021-02-19	1,270	1,271	1,250	1,260	32,000	1,260
2021-02-18	1,304	1,311	1,266	1,270	30,500	1,270
2021-02-17	1,292	1,317	1,291	1,305	28,700	1,305
2021-02-16	1,296	1,296	1,278	1,287	23,400	1,287
2021-02-15	1,280	1,292	1,259	1,291	38,400	1,291
2021-02-12	1,292	1,292	1,249	1,252	73,800	1,252
2021-02-10	1,286	1,295	1,275	1,285	18,000	1,285
2021-02-09	1,300	1,304	1,284	1,286	29,100	1,286
2021-02-08	1,295	1,310	1,283	1,304	32,500	1,304
2021-02-05	1,284	1,293	1,277	1,292	20,400	1,292
2021-02-04	1,250	1,281	1,240	1,281	52,900	1,281
2021-02-03	1,232	1,245	1,230	1,243	23,500	1,243
2021-02-02	1,225	1,239	1,212	1,237	12,600	1,237
2021-02-01	1,224	1,228	1,215	1,215	23,800	1,215
2021-01-29	1,244	1,246	1,223	1,228	34,500	1,228
2021-01-28	1,250	1,252	1,227	1,252	36,100	1,252
2021-01-27	1,254	1,254	1,240	1,246	17,900	1,246
2021-01-26	1,245	1,253	1,240	1,253	29,200	1,253
2021-01-25	1,248	1,255	1,237	1,245	23,300	1,245
2021-01-22	1,227	1,240	1,227	1,233	22,800	1,233
2021-01-21	1,212	1,244	1,212	1,244	29,500	1,244
2021-01-20	1,229	1,229	1,203	1,222	34,300	1,222
2021-01-19	1,240	1,244	1,220	1,229	29,600	1,229
2021-01-18	1,244	1,246	1,228	1,241	34,300	1,241
2021-01-15	1,250	1,263	1,240	1,240	36,800	1,240
2021-01-14	1,253	1,269	1,242	1,266	48,300	1,266
2021-01-13	1,245	1,256	1,238	1,254	43,200	1,254
2021-01-12	1,231	1,245	1,225	1,235	23,500	1,235
2021-01-08	1,227	1,245	1,215	1,244	37,500	1,244
2021-01-07	1,234	1,244	1,218	1,220	46,500	1,220
2021-01-06	1,173	1,226	1,173	1,223	68,000	1,223
2021-01-05	1,152	1,176	1,152	1,173	24,600	1,173
2021-01-04	1,173	1,173	1,151	1,165	32,900	1,165

分割・併合履歴： [2017-09-27]1株→0.1株