1888 若築建設(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-09-22 | 3,005 | 3,070 | 3,000 | 3,050 | 17,800 | 3,050 |
| 2023-09-21 | 3,055 | 3,090 | 2,994 | 3,040 | 30,300 | 3,040 |
| 2023-09-20 | 3,150 | 3,155 | 3,050 | 3,050 | 21,400 | 3,050 |
| 2023-09-19 | 3,095 | 3,170 | 3,095 | 3,170 | 23,400 | 3,170 |
| 2023-09-15 | 3,070 | 3,120 | 3,050 | 3,085 | 24,100 | 3,085 |
| 2023-09-14 | 3,020 | 3,100 | 3,020 | 3,080 | 14,700 | 3,080 |
| 2023-09-13 | 3,040 | 3,045 | 2,984 | 3,030 | 18,500 | 3,030 |
| 2023-09-12 | 3,025 | 3,080 | 3,025 | 3,070 | 9,600 | 3,070 |
| 2023-09-11 | 3,095 | 3,095 | 2,999 | 3,030 | 21,100 | 3,030 |
| 2023-09-08 | 3,065 | 3,085 | 3,020 | 3,060 | 23,200 | 3,060 |
| 2023-09-07 | 3,175 | 3,175 | 3,085 | 3,090 | 17,800 | 3,090 |
| 2023-09-06 | 3,105 | 3,195 | 3,095 | 3,175 | 18,200 | 3,175 |
| 2023-09-05 | 3,085 | 3,135 | 3,060 | 3,105 | 17,400 | 3,105 |
| 2023-09-04 | 3,065 | 3,115 | 3,050 | 3,100 | 18,500 | 3,100 |
| 2023-09-01 | 2,987 | 3,035 | 2,970 | 3,035 | 10,600 | 3,035 |
| 2023-08-31 | 3,050 | 3,055 | 2,998 | 3,010 | 10,300 | 3,010 |
| 2023-08-30 | 3,080 | 3,080 | 2,997 | 3,010 | 10,000 | 3,010 |
| 2023-08-29 | 3,055 | 3,065 | 3,030 | 3,050 | 7,100 | 3,050 |
| 2023-08-28 | 3,050 | 3,050 | 3,020 | 3,045 | 7,700 | 3,045 |
| 2023-08-25 | 2,971 | 3,020 | 2,956 | 3,005 | 13,100 | 3,005 |
| 2023-08-24 | 3,020 | 3,020 | 2,979 | 2,997 | 10,900 | 2,997 |
| 2023-08-23 | 2,953 | 2,997 | 2,937 | 2,990 | 10,000 | 2,990 |
| 2023-08-22 | 2,980 | 2,980 | 2,940 | 2,969 | 10,900 | 2,969 |
| 2023-08-21 | 2,991 | 3,025 | 2,964 | 2,966 | 9,900 | 2,966 |
| 2023-08-18 | 2,942 | 2,975 | 2,935 | 2,973 | 13,400 | 2,973 |
| 2023-08-17 | 3,020 | 3,020 | 2,917 | 2,974 | 17,600 | 2,974 |
| 2023-08-16 | 3,100 | 3,100 | 3,020 | 3,020 | 11,100 | 3,020 |
| 2023-08-15 | 3,105 | 3,120 | 3,040 | 3,105 | 33,400 | 3,105 |
| 2023-08-14 | 3,105 | 3,130 | 3,020 | 3,025 | 35,100 | 3,025 |
| 2023-08-10 | 3,025 | 3,080 | 2,973 | 3,050 | 39,100 | 3,050 |
| 2023-08-09 | 2,930 | 2,990 | 2,865 | 2,973 | 43,700 | 2,973 |
| 2023-08-08 | 3,040 | 3,040 | 2,936 | 2,948 | 27,300 | 2,948 |
| 2023-08-07 | 3,015 | 3,070 | 3,005 | 3,045 | 14,700 | 3,045 |
| 2023-08-04 | 3,035 | 3,070 | 3,005 | 3,015 | 11,100 | 3,015 |
| 2023-08-03 | 3,035 | 3,070 | 3,025 | 3,040 | 19,700 | 3,040 |
| 2023-08-02 | 3,065 | 3,145 | 3,030 | 3,080 | 19,700 | 3,080 |
| 2023-08-01 | 3,115 | 3,140 | 3,085 | 3,085 | 7,200 | 3,085 |
| 2023-07-31 | 3,100 | 3,150 | 3,100 | 3,115 | 20,500 | 3,115 |
| 2023-07-28 | 3,080 | 3,110 | 3,045 | 3,095 | 22,100 | 3,095 |
| 2023-07-27 | 3,160 | 3,165 | 3,055 | 3,090 | 37,400 | 3,090 |
| 2023-07-26 | 3,195 | 3,195 | 3,130 | 3,140 | 14,900 | 3,140 |
| 2023-07-25 | 3,215 | 3,275 | 3,205 | 3,205 | 20,600 | 3,205 |
| 2023-07-24 | 3,140 | 3,210 | 3,140 | 3,200 | 26,100 | 3,200 |
| 2023-07-21 | 3,150 | 3,170 | 3,065 | 3,120 | 17,500 | 3,120 |
| 2023-07-20 | 3,100 | 3,165 | 3,100 | 3,135 | 20,500 | 3,135 |
| 2023-07-19 | 3,060 | 3,105 | 3,050 | 3,095 | 20,800 | 3,095 |
| 2023-07-18 | 2,980 | 3,020 | 2,956 | 3,020 | 12,600 | 3,020 |
| 2023-07-14 | 2,990 | 3,035 | 2,945 | 2,984 | 22,300 | 2,984 |
| 2023-07-13 | 2,955 | 2,988 | 2,930 | 2,978 | 17,200 | 2,978 |
| 2023-07-12 | 2,978 | 2,990 | 2,945 | 2,949 | 21,300 | 2,949 |
| 2023-07-11 | 3,055 | 3,055 | 2,942 | 2,958 | 30,400 | 2,958 |
| 2023-07-10 | 2,968 | 3,035 | 2,968 | 3,000 | 35,900 | 3,000 |
| 2023-07-07 | 2,980 | 3,010 | 2,918 | 2,941 | 35,200 | 2,941 |
| 2023-07-06 | 3,010 | 3,025 | 2,983 | 2,990 | 36,000 | 2,990 |
| 2023-07-05 | 3,060 | 3,060 | 2,983 | 3,040 | 41,400 | 3,040 |
| 2023-07-04 | 3,140 | 3,145 | 3,075 | 3,085 | 24,100 | 3,085 |
| 2023-07-03 | 3,190 | 3,255 | 3,135 | 3,165 | 26,100 | 3,165 |
| 2023-06-30 | 3,185 | 3,215 | 3,145 | 3,175 | 22,400 | 3,175 |
| 2023-06-29 | 3,265 | 3,285 | 3,170 | 3,185 | 23,000 | 3,185 |
| 2023-06-28 | 3,185 | 3,245 | 3,180 | 3,220 | 24,200 | 3,220 |
| 2023-06-27 | 3,225 | 3,255 | 3,140 | 3,145 | 30,500 | 3,145 |
| 2023-06-26 | 3,210 | 3,280 | 3,120 | 3,225 | 30,300 | 3,225 |
| 2023-06-23 | 3,170 | 3,245 | 3,150 | 3,180 | 32,600 | 3,180 |
| 2023-06-22 | 3,085 | 3,145 | 3,085 | 3,135 | 21,800 | 3,135 |
| 2023-06-21 | 3,080 | 3,140 | 3,075 | 3,085 | 21,900 | 3,085 |
| 2023-06-20 | 3,050 | 3,095 | 3,035 | 3,075 | 18,100 | 3,075 |
| 2023-06-19 | 3,055 | 3,090 | 3,015 | 3,050 | 18,200 | 3,050 |
| 2023-06-16 | 3,085 | 3,120 | 3,035 | 3,055 | 32,100 | 3,055 |
| 2023-06-15 | 3,005 | 3,155 | 3,000 | 3,100 | 39,200 | 3,100 |
| 2023-06-14 | 3,050 | 3,075 | 3,015 | 3,025 | 29,000 | 3,025 |
| 2023-06-13 | 3,095 | 3,095 | 3,020 | 3,050 | 40,400 | 3,050 |
| 2023-06-12 | 3,165 | 3,180 | 3,060 | 3,095 | 38,700 | 3,095 |
| 2023-06-09 | 3,250 | 3,250 | 3,140 | 3,155 | 40,800 | 3,155 |
| 2023-06-08 | 3,295 | 3,355 | 3,200 | 3,220 | 35,000 | 3,220 |
| 2023-06-07 | 3,280 | 3,360 | 3,270 | 3,330 | 33,200 | 3,330 |
| 2023-06-06 | 3,205 | 3,290 | 3,205 | 3,280 | 21,400 | 3,280 |
| 2023-06-05 | 3,315 | 3,350 | 3,220 | 3,225 | 23,100 | 3,225 |
| 2023-06-02 | 3,185 | 3,275 | 3,185 | 3,245 | 21,300 | 3,245 |
| 2023-06-01 | 3,295 | 3,335 | 3,230 | 3,235 | 15,900 | 3,235 |
| 2023-05-31 | 3,340 | 3,385 | 3,280 | 3,295 | 32,600 | 3,295 |
| 2023-05-30 | 3,340 | 3,410 | 3,265 | 3,355 | 48,100 | 3,355 |
| 2023-05-29 | 3,505 | 3,505 | 3,310 | 3,360 | 48,600 | 3,360 |
| 2023-05-26 | 3,600 | 3,600 | 3,465 | 3,480 | 26,100 | 3,480 |
| 2023-05-25 | 3,580 | 3,620 | 3,575 | 3,600 | 15,200 | 3,600 |
| 2023-05-24 | 3,575 | 3,610 | 3,550 | 3,580 | 16,200 | 3,580 |
| 2023-05-23 | 3,645 | 3,725 | 3,550 | 3,605 | 47,700 | 3,605 |
| 2023-05-22 | 3,540 | 3,630 | 3,540 | 3,610 | 26,200 | 3,610 |
| 2023-05-19 | 3,640 | 3,660 | 3,605 | 3,610 | 30,000 | 3,610 |
| 2023-05-18 | 3,715 | 3,720 | 3,525 | 3,600 | 60,600 | 3,600 |
| 2023-05-17 | 3,605 | 3,680 | 3,560 | 3,645 | 46,300 | 3,645 |
| 2023-05-16 | 3,850 | 3,850 | 3,595 | 3,660 | 71,000 | 3,660 |
| 2023-05-15 | 4,015 | 4,110 | 3,880 | 3,900 | 128,900 | 3,900 |
| 2023-05-12 | 4,350 | 4,440 | 4,310 | 4,410 | 38,500 | 4,410 |
| 2023-05-11 | 4,550 | 4,570 | 4,365 | 4,400 | 30,600 | 4,400 |
| 2023-05-10 | 4,545 | 4,585 | 4,505 | 4,555 | 28,200 | 4,555 |
| 2023-05-09 | 4,310 | 4,585 | 4,310 | 4,545 | 58,900 | 4,545 |
| 2023-05-08 | 4,350 | 4,350 | 4,290 | 4,320 | 23,700 | 4,320 |
| 2023-05-02 | 4,345 | 4,380 | 4,270 | 4,315 | 36,100 | 4,315 |
| 2023-05-01 | 4,315 | 4,400 | 4,275 | 4,355 | 36,300 | 4,355 |
| 2023-04-28 | 4,200 | 4,305 | 4,200 | 4,295 | 49,300 | 4,295 |
| 2023-04-27 | 4,120 | 4,190 | 4,100 | 4,145 | 33,500 | 4,145 |
| 2023-04-26 | 4,140 | 4,160 | 4,075 | 4,130 | 31,000 | 4,130 |
| 2023-04-25 | 4,010 | 4,150 | 4,010 | 4,140 | 64,900 | 4,140 |
| 2023-04-24 | 3,970 | 4,015 | 3,940 | 3,995 | 30,800 | 3,995 |
| 2023-04-21 | 3,960 | 3,995 | 3,925 | 3,970 | 14,700 | 3,970 |
| 2023-04-20 | 3,935 | 4,020 | 3,935 | 3,965 | 47,000 | 3,965 |
| 2023-04-19 | 3,910 | 3,980 | 3,900 | 3,980 | 18,200 | 3,980 |
| 2023-04-18 | 3,910 | 3,965 | 3,900 | 3,950 | 22,600 | 3,950 |
| 2023-04-17 | 3,950 | 3,950 | 3,865 | 3,910 | 17,000 | 3,910 |
| 2023-04-14 | 3,835 | 3,960 | 3,835 | 3,950 | 27,900 | 3,950 |
| 2023-04-13 | 3,965 | 3,965 | 3,885 | 3,905 | 19,300 | 3,905 |
| 2023-04-12 | 3,965 | 4,015 | 3,950 | 3,965 | 27,100 | 3,965 |
| 2023-04-11 | 3,910 | 3,995 | 3,875 | 3,960 | 82,100 | 3,960 |
| 2023-04-10 | 3,800 | 3,865 | 3,750 | 3,840 | 47,500 | 3,840 |
| 2023-04-07 | 3,775 | 3,860 | 3,770 | 3,835 | 29,500 | 3,835 |
| 2023-04-06 | 3,910 | 3,915 | 3,670 | 3,775 | 92,500 | 3,775 |
| 2023-04-05 | 3,825 | 3,935 | 3,765 | 3,910 | 55,300 | 3,910 |
| 2023-04-04 | 3,880 | 3,925 | 3,820 | 3,850 | 32,500 | 3,850 |
| 2023-04-03 | 3,890 | 3,920 | 3,815 | 3,890 | 41,600 | 3,890 |
| 2023-03-31 | 3,755 | 3,850 | 3,715 | 3,820 | 39,500 | 3,820 |
| 2023-03-30 | 3,600 | 3,765 | 3,600 | 3,740 | 34,000 | 3,740 |
| 2023-03-29 | 3,685 | 3,755 | 3,665 | 3,700 | 41,900 | 3,700 |
| 2023-03-28 | 3,665 | 3,710 | 3,595 | 3,690 | 48,100 | 3,690 |
| 2023-03-27 | 3,685 | 3,690 | 3,620 | 3,655 | 27,600 | 3,655 |
| 2023-03-24 | 3,605 | 3,675 | 3,570 | 3,670 | 31,400 | 3,670 |
| 2023-03-23 | 3,595 | 3,600 | 3,525 | 3,565 | 17,800 | 3,565 |
| 2023-03-22 | 3,590 | 3,685 | 3,575 | 3,655 | 31,300 | 3,655 |
| 2023-03-20 | 3,590 | 3,615 | 3,475 | 3,480 | 22,200 | 3,480 |
| 2023-03-17 | 3,605 | 3,655 | 3,595 | 3,615 | 28,200 | 3,615 |
| 2023-03-16 | 3,605 | 3,710 | 3,585 | 3,590 | 53,000 | 3,590 |
| 2023-03-15 | 3,575 | 3,750 | 3,555 | 3,745 | 80,600 | 3,745 |
| 2023-03-14 | 3,610 | 3,610 | 3,420 | 3,555 | 59,400 | 3,555 |
| 2023-03-13 | 3,565 | 3,625 | 3,480 | 3,625 | 67,600 | 3,625 |
| 2023-03-10 | 3,500 | 3,595 | 3,460 | 3,560 | 90,600 | 3,560 |
| 2023-03-09 | 3,460 | 3,540 | 3,440 | 3,505 | 62,900 | 3,505 |
| 2023-03-08 | 3,370 | 3,475 | 3,370 | 3,460 | 33,000 | 3,460 |
| 2023-03-07 | 3,340 | 3,410 | 3,325 | 3,385 | 24,900 | 3,385 |
| 2023-03-06 | 3,370 | 3,375 | 3,285 | 3,370 | 33,700 | 3,370 |
| 2023-03-03 | 3,155 | 3,370 | 3,155 | 3,350 | 91,900 | 3,350 |
| 2023-03-02 | 3,140 | 3,185 | 3,130 | 3,155 | 10,700 | 3,155 |
| 2023-03-01 | 3,145 | 3,150 | 3,120 | 3,140 | 7,700 | 3,140 |
| 2023-02-28 | 3,115 | 3,175 | 3,100 | 3,155 | 30,000 | 3,155 |
| 2023-02-27 | 3,125 | 3,145 | 3,120 | 3,140 | 23,700 | 3,140 |
| 2023-02-24 | 3,035 | 3,140 | 3,030 | 3,105 | 48,800 | 3,105 |
| 2023-02-22 | 2,991 | 3,010 | 2,976 | 3,010 | 16,400 | 3,010 |
| 2023-02-21 | 3,025 | 3,040 | 3,010 | 3,020 | 9,400 | 3,020 |
| 2023-02-20 | 3,035 | 3,065 | 2,998 | 2,998 | 11,100 | 2,998 |
| 2023-02-17 | 2,977 | 3,040 | 2,975 | 3,035 | 34,900 | 3,035 |
| 2023-02-16 | 3,050 | 3,065 | 2,991 | 2,991 | 11,100 | 2,991 |
| 2023-02-15 | 3,085 | 3,095 | 3,040 | 3,040 | 11,600 | 3,040 |
| 2023-02-14 | 3,070 | 3,120 | 3,040 | 3,085 | 40,600 | 3,085 |
| 2023-02-13 | 2,979 | 3,075 | 2,900 | 3,040 | 40,900 | 3,040 |
| 2023-02-10 | 2,974 | 3,030 | 2,965 | 3,010 | 17,400 | 3,010 |
| 2023-02-09 | 2,992 | 3,015 | 2,972 | 2,981 | 18,100 | 2,981 |
| 2023-02-08 | 2,992 | 3,055 | 2,992 | 3,020 | 19,500 | 3,020 |
| 2023-02-07 | 3,005 | 3,040 | 2,984 | 2,992 | 25,900 | 2,992 |
| 2023-02-06 | 2,966 | 3,020 | 2,966 | 3,005 | 15,000 | 3,005 |
| 2023-02-03 | 2,995 | 2,995 | 2,940 | 2,983 | 23,600 | 2,983 |
| 2023-02-02 | 3,010 | 3,055 | 3,005 | 3,010 | 10,400 | 3,010 |
| 2023-02-01 | 3,065 | 3,065 | 3,010 | 3,010 | 10,400 | 3,010 |
| 2023-01-31 | 3,010 | 3,065 | 3,010 | 3,025 | 14,800 | 3,025 |
| 2023-01-30 | 3,055 | 3,070 | 2,970 | 3,010 | 47,900 | 3,010 |
| 2023-01-27 | 2,929 | 3,060 | 2,929 | 3,040 | 72,300 | 3,040 |
| 2023-01-26 | 2,923 | 2,939 | 2,882 | 2,930 | 13,200 | 2,930 |
| 2023-01-25 | 2,938 | 2,938 | 2,890 | 2,899 | 12,000 | 2,899 |
| 2023-01-24 | 2,882 | 2,937 | 2,867 | 2,923 | 27,300 | 2,923 |
| 2023-01-23 | 2,855 | 2,877 | 2,836 | 2,860 | 12,800 | 2,860 |
| 2023-01-20 | 2,782 | 2,846 | 2,776 | 2,842 | 10,800 | 2,842 |
| 2023-01-19 | 2,780 | 2,803 | 2,771 | 2,795 | 7,600 | 2,795 |
| 2023-01-18 | 2,812 | 2,812 | 2,770 | 2,809 | 13,100 | 2,809 |
| 2023-01-17 | 2,711 | 2,826 | 2,711 | 2,812 | 32,900 | 2,812 |
| 2023-01-16 | 2,722 | 2,742 | 2,715 | 2,718 | 12,500 | 2,718 |
| 2023-01-13 | 2,732 | 2,778 | 2,730 | 2,740 | 14,000 | 2,740 |
| 2023-01-12 | 2,763 | 2,769 | 2,719 | 2,731 | 21,600 | 2,731 |
| 2023-01-11 | 2,747 | 2,760 | 2,735 | 2,743 | 15,500 | 2,743 |
| 2023-01-10 | 2,732 | 2,738 | 2,699 | 2,706 | 8,300 | 2,706 |
| 2023-01-06 | 2,651 | 2,741 | 2,651 | 2,731 | 23,900 | 2,731 |
| 2023-01-05 | 2,758 | 2,758 | 2,680 | 2,685 | 19,000 | 2,685 |
| 2023-01-04 | 2,830 | 2,830 | 2,770 | 2,770 | 13,800 | 2,770 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
