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
2020-11-241,1981,2001,1881,20032,2001,200
2020-11-201,1841,1841,1621,17050,7001,170
2020-11-191,1971,1971,1701,18021,9001,180
2020-11-181,2001,2001,1841,18827,2001,188
2020-11-171,2301,2381,2001,20642,0001,206
2020-11-161,2111,2351,1911,23465,9001,234
2020-11-131,2001,2001,1741,19042,9001,190
2020-11-121,2701,2701,2151,22027,9001,220
2020-11-111,2471,2591,2401,25653,6001,256
2020-11-101,2201,2441,2031,23054,0001,230
2020-11-091,2401,2441,2061,22246,1001,222
2020-11-061,2481,2541,2351,24062,7001,240
2020-11-051,1751,2491,1681,249103,2001,249
2020-11-041,1781,1781,1571,17021,5001,170
2020-11-021,1611,1771,1481,16143,4001,161
2020-10-301,1701,1801,1411,15732,7001,157
2020-10-291,1661,1761,1631,17615,9001,176
2020-10-281,1881,1881,1611,18334,2001,183
2020-10-271,1841,1911,1721,18822,4001,188
2020-10-261,2131,2131,1861,18715,9001,187
2020-10-231,1781,2181,1711,21343,3001,213
2020-10-221,1821,1881,1711,17819,7001,178
2020-10-211,1861,1921,1791,19014,6001,190
2020-10-201,1951,1951,1721,17415,6001,174
2020-10-191,1831,2001,1731,20022,6001,200
2020-10-161,1801,1911,1691,17229,0001,172
2020-10-151,2001,2021,1851,19015,8001,190
2020-10-141,2001,2071,1871,20226,6001,202
2020-10-131,2001,2001,1831,19620,7001,196
2020-10-121,1891,1981,1761,18627,1001,186
2020-10-091,2091,2091,1801,18931,1001,189
2020-10-081,2041,2171,2001,20329,9001,203
2020-10-071,2081,2111,1821,20124,7001,201
2020-10-061,2061,2141,1971,20823,6001,208
2020-10-051,1671,2131,1671,21173,2001,211
2020-10-021,2171,2171,1641,16970,6001,169
2020-09-301,2481,2521,2011,20444,3001,204
2020-09-291,2721,2781,2411,26546,6001,265
2020-09-281,2451,2721,2331,272111,7001,272
2020-09-251,2271,2421,2221,23347,4001,233
2020-09-241,2391,2391,2041,21238,2001,212
2020-09-231,2411,2541,2231,24437,6001,244
2020-09-181,2471,2591,2371,25548,1001,255
2020-09-171,2441,2481,2271,24424,5001,244
2020-09-161,2371,2461,2231,23631,3001,236
2020-09-151,2401,2401,2161,23533,2001,235
2020-09-141,2181,2431,2171,23469,7001,234
2020-09-111,1861,2091,1791,20950,4001,209
2020-09-101,1821,1891,1611,17550,9001,175
2020-09-091,1901,1971,1771,18055,9001,180
2020-09-081,2051,2061,1881,19746,8001,197
2020-09-071,2401,2451,1951,198268,0001,198
2020-09-041,2701,3391,2521,328224,7001,328
2020-09-031,2791,2951,2631,276137,3001,276
2020-09-021,2031,2831,1981,264158,3001,264
2020-09-011,1941,1961,1711,17731,0001,177
2020-08-311,1591,1991,1591,18927,9001,189
2020-08-281,1961,1961,1401,15932,3001,159
2020-08-271,1881,1881,1611,18014,8001,180
2020-08-261,2071,2071,1761,18022,2001,180
2020-08-251,2001,2101,1921,20327,4001,203
2020-08-241,1551,1971,1451,19232,3001,192
2020-08-211,1671,1671,1411,15915,1001,159
2020-08-201,1491,1501,1311,15018,7001,150
2020-08-191,1551,1601,1421,15414,1001,154
2020-08-181,1651,1711,1531,15515,2001,155
2020-08-171,1711,1891,1641,17010,5001,170
2020-08-141,2041,2041,1831,18719,4001,187
2020-08-131,2171,2171,1741,19925,6001,199
2020-08-121,2111,2151,1901,20760,7001,207
2020-08-111,1331,1891,1311,18861,0001,188
2020-08-071,1091,1391,0831,13065,4001,130
2020-08-061,1251,1611,1251,16029,8001,160
2020-08-051,1541,1541,1321,13530,0001,135
2020-08-041,1401,1611,1261,15927,5001,159
2020-08-031,1351,1351,1081,13023,4001,130
2020-07-311,1521,1561,1081,11640,0001,116
2020-07-301,1701,1791,1521,16925,1001,169
2020-07-291,2091,2091,1711,17526,7001,175
2020-07-281,2431,2431,2001,20727,8001,207
2020-07-271,2201,2381,1891,23257,7001,232
2020-07-221,2431,2551,2231,22348,7001,223
2020-07-211,2611,2611,2301,24314,8001,243
2020-07-201,2351,2601,2301,26021,4001,260
2020-07-171,2181,2371,2021,23526,2001,235
2020-07-161,2261,2381,2151,21825,7001,218
2020-07-151,2301,2471,2171,24429,7001,244
2020-07-141,2471,2551,2191,22047,7001,220
2020-07-131,2081,2471,2011,24437,9001,244
2020-07-101,2011,2131,1861,18839,6001,188
2020-07-091,2401,2451,2191,22132,1001,221
2020-07-081,2331,2901,2331,24078,6001,240
2020-07-071,3151,3501,2311,232180,1001,232
2020-07-061,1881,2671,1801,265188,2001,265
2020-07-031,1271,1271,1011,10429,2001,104
2020-07-021,1321,1321,1011,11432,1001,114
2020-07-011,1551,1631,1171,12129,4001,121
2020-06-301,1701,1781,1561,15921,9001,159
2020-06-291,1551,1561,1401,15420,3001,154
2020-06-261,1501,1671,1391,16723,1001,167
2020-06-251,1641,1641,1291,13819,5001,138
2020-06-241,1751,1751,1561,15818,3001,158
2020-06-231,1811,1881,1691,1819,4001,181
2020-06-221,1871,1911,1691,17218,1001,172
2020-06-191,1831,1941,1661,18120,7001,181
2020-06-181,1711,1851,1601,18514,6001,185
2020-06-171,1811,1961,1721,17931,6001,179
2020-06-161,1461,1991,1411,19934,7001,199
2020-06-151,1691,1691,1201,12026,5001,120
2020-06-121,1681,1681,1261,15857,1001,158
2020-06-111,2471,2471,1831,18441,0001,184
2020-06-101,2611,2611,2351,24737,4001,247
2020-06-091,2361,2611,2351,25952,2001,259
2020-06-081,2081,2281,1831,22574,1001,225
2020-06-051,1801,1951,1701,19019,3001,190
2020-06-041,1901,1901,1601,18029,8001,180
2020-06-031,1951,2001,1691,16950,8001,169
2020-06-021,1761,1891,1721,18617,9001,186
2020-06-011,1731,1861,1501,17342,6001,173
2020-05-291,1871,1911,1561,15646,6001,156
2020-05-281,1901,1931,1621,18974,9001,189
2020-05-271,1781,1881,1561,18830,6001,188
2020-05-261,1281,1621,1251,16133,7001,161
2020-05-251,1261,1281,1141,12220,9001,122
2020-05-221,1231,1231,0951,10015,6001,100
2020-05-211,1261,1291,1131,12316,2001,123
2020-05-201,1301,1411,1131,12127,6001,121
2020-05-191,1211,1341,1031,13036,3001,130
2020-05-181,1111,1161,0941,10940,3001,109
2020-05-151,1431,1451,1061,10652,6001,106
2020-05-141,1841,1841,1431,14337,0001,143
2020-05-131,1701,2071,1601,20329,7001,203
2020-05-121,2171,2171,1831,18324,2001,183
2020-05-111,1791,2091,1701,20527,9001,205
2020-05-081,1881,1881,1501,17934,1001,179
2020-05-071,1601,1711,1401,16832,2001,168
2020-05-011,2021,2021,1461,14838,2001,148
2020-04-301,2401,2401,2021,20234,3001,202
2020-04-281,1931,2221,1781,21533,8001,215
2020-04-271,1811,1931,1601,19327,3001,193
2020-04-241,1511,1691,1421,16123,5001,161
2020-04-231,1301,1671,1301,16218,1001,162
2020-04-221,1231,1521,1131,13422,2001,134
2020-04-211,1131,1441,1081,14425,4001,144
2020-04-201,1761,1761,1361,14116,4001,141
2020-04-171,1821,1871,1551,16427,8001,164
2020-04-161,1381,1721,1281,17222,9001,172
2020-04-151,1811,1821,1351,13846,3001,138
2020-04-141,1981,1981,1701,19428,0001,194
2020-04-131,1901,2121,1781,18329,5001,183
2020-04-101,1631,2081,1471,20829,7001,208
2020-04-091,1701,1831,1451,16040,0001,160
2020-04-081,1511,1761,1041,16653,7001,166
2020-04-071,1521,1691,1171,15151,0001,151
2020-04-061,0911,1461,0911,14240,3001,142
2020-04-031,1191,1451,0951,11127,1001,111
2020-04-021,1301,1721,1151,12433,4001,124
2020-04-011,2011,2171,1501,16027,8001,160
2020-03-311,2631,2791,2041,21049,2001,210
2020-03-301,2521,2791,2081,26363,9001,263
2020-03-271,3321,3411,2901,34185,3001,341
2020-03-261,2681,2881,2141,28163,6001,281
2020-03-251,2691,2851,2351,282116,3001,282
2020-03-241,2061,2231,1731,22372,6001,223
2020-03-231,1501,1941,1131,17647,9001,176
2020-03-191,1511,1531,1121,13658,3001,136
2020-03-181,2001,2051,1211,12168,1001,121
2020-03-171,0801,1851,0711,17583,6001,175
2020-03-161,1301,2071,1061,11870,6001,118
2020-03-131,1031,1231,0501,10087,3001,100
2020-03-121,1981,2121,1511,16344,3001,163
2020-03-111,2751,2751,2221,22243,5001,222
2020-03-101,1741,2471,1361,24559,1001,245
2020-03-091,2251,2551,1991,20476,4001,204
2020-03-061,3331,3341,2911,29959,1001,299
2020-03-051,3741,3751,3391,34733,7001,347
2020-03-041,3381,3741,3381,35646,8001,356
2020-03-031,4401,5001,3681,36869,8001,368
2020-03-021,3371,4301,3371,41970,1001,419
2020-02-281,4001,4261,3831,38376,0001,383
2020-02-271,5021,5021,4541,45543,8001,455
2020-02-261,4861,5121,4861,50236,1001,502
2020-02-251,5161,5411,5161,52547,2001,525
2020-02-211,5921,6131,5881,59622,5001,596
2020-02-201,6491,6491,5901,59952,2001,599
2020-02-191,6651,6651,6241,62725,5001,627
2020-02-181,6771,6771,6451,64922,4001,649
2020-02-171,6811,6881,6581,67722,1001,677
2020-02-141,7101,7101,6901,70015,0001,700
2020-02-131,7091,7101,6801,71028,1001,710
2020-02-121,7201,7241,6971,69754,8001,697
2020-02-101,6771,6991,6661,69222,3001,692
2020-02-071,6831,6831,6631,66819,0001,668
2020-02-061,6891,6921,6751,68021,6001,680
2020-02-051,6621,6721,6471,65123,2001,651
2020-02-041,6411,6571,6381,65710,7001,657
2020-02-031,7021,7021,6151,64128,6001,641
2020-01-311,6661,6771,6571,66222,3001,662
2020-01-301,6811,6861,6471,65332,0001,653
2020-01-291,6961,6961,6801,68121,2001,681
2020-01-281,7001,7001,6501,67837,9001,678
2020-01-271,7421,7421,7031,70321,8001,703
2020-01-241,7381,7441,7311,73720,9001,737
2020-01-231,7491,7491,7381,73817,8001,738
2020-01-221,7451,7491,7341,74410,2001,744
2020-01-211,7341,7521,7341,74019,4001,740
2020-01-201,7251,7461,7251,7348,7001,734
2020-01-171,7231,7301,7161,72816,5001,728
2020-01-161,7151,7261,7121,72012,6001,720
2020-01-151,7111,7221,7081,71922,7001,719
2020-01-141,7271,7271,7041,71031,8001,710
2020-01-101,7381,7461,7251,72718,9001,727
2020-01-091,7331,7351,7241,73520,1001,735
2020-01-081,7381,7381,6991,72177,3001,721
2020-01-071,7401,7551,7301,73929,9001,739
2020-01-061,7331,7511,7111,74037,2001,740

分割・併合履歴 : [2017-09-27]1株→0.1株