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
2021-10-151,9762,0311,9582,028127,3002,028
2021-10-141,9912,0021,9691,98543,9001,985
2021-10-132,0292,0291,9982,02259,7002,022
2021-10-122,0242,0622,0132,02955,9002,029
2021-10-111,9902,0361,9882,03645,3002,036
2021-10-082,0062,0251,9762,00694,1002,006
2021-10-072,0622,0621,9881,99361,8001,993
2021-10-062,0892,1052,0402,06750,2002,067
2021-10-051,9992,0771,9952,05562,3002,055
2021-10-042,0252,0472,0022,02548,4002,025
2021-10-012,0352,0581,9992,02598,3002,025
2021-09-302,1322,1322,0662,06643,6002,066
2021-09-292,1152,1402,0652,11757,2002,117
2021-09-282,1552,1552,1122,14363,1002,143
2021-09-272,1822,1882,1602,16052,2002,160
2021-09-242,1782,1872,1722,18253,7002,182
2021-09-222,1112,1502,1112,13659,1002,136
2021-09-212,0962,1402,0932,12843,1002,128
2021-09-172,1462,1752,1452,16160,9002,161
2021-09-162,1602,1612,0862,153152,3002,153
2021-09-152,1862,2002,1702,17885,3002,178
2021-09-142,2402,2402,1972,23067,9002,230
2021-09-132,1402,2262,1232,210114,9002,210
2021-09-102,1852,1942,1502,17798,9002,177
2021-09-092,1502,1862,1432,175106,5002,175
2021-09-082,1202,1362,0902,136120,4002,136
2021-09-072,0802,1422,0692,130158,0002,130
2021-09-062,0502,0792,0412,06688,0002,066
2021-09-031,9802,0621,9802,035136,1002,035
2021-09-021,9972,0171,9631,994119,1001,994
2021-09-011,9512,0041,9451,995171,7001,995
2021-08-311,9181,9621,8961,953168,7001,953
2021-08-301,8851,9411,8661,931137,4001,931
2021-08-271,8451,8651,8271,86598,9001,865
2021-08-261,8061,8531,7991,851104,0001,851
2021-08-251,8201,8321,7671,821112,3001,821
2021-08-241,8111,8421,8061,82898,4001,828
2021-08-231,8041,8341,7801,803112,2001,803
2021-08-201,7671,7931,7631,78767,1001,787
2021-08-191,8531,8531,7741,77448,0001,774
2021-08-181,8411,8671,8111,84571,0001,845
2021-08-171,8831,8961,8211,84280,4001,842
2021-08-161,9041,9161,8681,899107,8001,899
2021-08-131,9121,9261,8901,91597,9001,915
2021-08-121,8801,9321,8651,923209,0001,923
2021-08-111,8481,8611,8301,856128,6001,856
2021-08-101,8041,8381,7761,828124,9001,828
2021-08-061,7361,8051,7081,800160,3001,800
2021-08-051,7471,7471,7071,72335,2001,723
2021-08-041,7251,7651,7251,75793,1001,757
2021-08-031,7271,7481,7091,723107,9001,723
2021-08-021,7161,7271,7061,72751,3001,727
2021-07-301,7121,7251,6951,72475,3001,724
2021-07-291,7251,7251,6881,71341,5001,713
2021-07-281,6941,7301,6791,724123,2001,724
2021-07-271,7241,7241,6841,70841,9001,708
2021-07-261,6951,7191,6821,71373,6001,713
2021-07-211,6461,6761,6321,65585,2001,655
2021-07-201,6441,6541,6191,62653,3001,626
2021-07-191,6981,6981,6561,67752,9001,677
2021-07-161,6711,7131,6681,71270,5001,712
2021-07-151,6611,6851,6521,67742,8001,677
2021-07-141,6761,6901,6581,66436,7001,664
2021-07-131,6781,6821,6671,67632,7001,676
2021-07-121,6581,6871,6541,67294,0001,672
2021-07-091,6201,6481,6011,63579,6001,635
2021-07-081,6311,6761,6301,66091,8001,660
2021-07-071,6071,6521,5991,642105,8001,642
2021-07-061,5611,6401,5611,64092,6001,640
2021-07-051,5271,5671,5251,56194,9001,561
2021-07-021,5201,5501,5191,53558,2001,535
2021-07-011,5361,5361,5031,50333,9001,503
2021-06-301,5301,5441,5161,53739,5001,537
2021-06-291,5551,5591,5311,54032,5001,540
2021-06-281,5331,5741,5251,56687,3001,566
2021-06-251,5001,5251,4911,52067,8001,520
2021-06-241,4701,5001,4651,49678,4001,496
2021-06-231,4631,4851,4461,47951,8001,479
2021-06-221,4401,4631,4341,46318,8001,463
2021-06-211,4321,4321,3941,41553,3001,415
2021-06-181,4651,4681,4381,46244,8001,462
2021-06-171,4221,4591,4111,45649,7001,456
2021-06-161,4161,4251,4041,41623,7001,416
2021-06-151,4291,4291,4121,41722,1001,417
2021-06-141,4161,4321,4001,43137,7001,431
2021-06-111,4391,4441,4231,42748,9001,427
2021-06-101,4511,4521,4301,44457,5001,444
2021-06-091,4141,4651,4141,45649,5001,456
2021-06-081,3941,4161,3901,41446,7001,414
2021-06-071,4061,4071,3851,39429,8001,394
2021-06-041,3981,4071,3821,40433,2001,404
2021-06-031,3951,4141,3911,39849,3001,398
2021-06-021,4001,4031,3811,39541,8001,395
2021-06-011,3711,3961,3581,39629,0001,396
2021-05-311,3831,3871,3511,37248,3001,372
2021-05-281,3661,3831,3511,38323,2001,383
2021-05-271,3631,3631,3431,34725,9001,347
2021-05-261,3641,3791,3571,36315,9001,363
2021-05-251,3931,3931,3631,36719,9001,367
2021-05-241,3851,3881,3721,37518,5001,375
2021-05-211,3551,3821,3551,38041,6001,380
2021-05-201,3401,3621,3401,35020,5001,350
2021-05-191,3401,3571,3361,33926,3001,339
2021-05-181,3401,3551,3311,35124,5001,351
2021-05-171,3901,3971,3321,33456,8001,334
2021-05-141,3271,3831,3121,37887,9001,378
2021-05-131,2691,2861,2601,26015,5001,260
2021-05-121,2901,2911,2681,27624,2001,276
2021-05-111,3051,3151,2881,28922,4001,289
2021-05-101,3321,3321,3011,30424,5001,304
2021-05-071,2881,3371,2881,32229,3001,322
2021-05-061,2851,2991,2831,28512,1001,285
2021-04-301,2721,2841,2681,27226,6001,272
2021-04-281,2841,2871,2641,27537,7001,275
2021-04-271,2911,2921,2651,27424,2001,274
2021-04-261,2981,3001,2731,27829,8001,278
2021-04-231,2871,2911,2761,27713,8001,277
2021-04-221,2861,2991,2841,29715,0001,297
2021-04-211,2891,2971,2731,28133,8001,281
2021-04-201,3231,3231,3081,30815,8001,308
2021-04-191,3351,3441,3311,3328,6001,332
2021-04-161,3551,3551,3351,34018,6001,340
2021-04-151,3231,3461,3231,34117,1001,341
2021-04-141,3551,3551,3211,32419,0001,324
2021-04-131,3501,3621,3491,35626,0001,356
2021-04-121,3291,3451,3211,34519,2001,345
2021-04-091,3201,3311,3091,32928,3001,329
2021-04-081,3461,3461,3081,31937,2001,319
2021-04-071,3211,3461,3211,34618,9001,346
2021-04-061,3611,3611,3181,31930,3001,319
2021-04-051,3711,3711,3451,36158,6001,361
2021-04-021,3401,3601,3381,36024,8001,360
2021-04-011,3801,3821,3221,32451,7001,324
2021-03-311,4091,4091,3731,37322,1001,373
2021-03-301,4031,4191,3721,40958,2001,409
2021-03-291,4701,4701,4281,44963,4001,449
2021-03-261,4711,4711,4441,45022,7001,450
2021-03-251,4401,4601,4301,45329,3001,453
2021-03-241,4511,4511,4161,41842,6001,418
2021-03-231,4841,4841,4541,46466,8001,464
2021-03-221,4901,4921,4651,47844,0001,478
2021-03-191,4501,4951,4371,48783,3001,487
2021-03-181,4501,4581,4421,45536,5001,455
2021-03-171,4351,4571,4281,45729,8001,457
2021-03-161,4491,4501,4231,44030,8001,440
2021-03-151,4201,4471,4191,44643,6001,446
2021-03-121,4031,4231,3941,42243,3001,422
2021-03-111,4001,4321,3961,42627,4001,426
2021-03-101,4131,4161,3751,38337,2001,383
2021-03-091,3841,4101,3831,41047,4001,410
2021-03-081,3701,3801,3601,37237,0001,372
2021-03-051,3411,3701,3311,37033,0001,370
2021-03-041,3451,3551,3251,34437,8001,344
2021-03-031,3141,3451,3111,34530,4001,345
2021-03-021,3371,3491,3021,31443,7001,314
2021-03-011,2891,3421,2761,34062,8001,340
2021-02-261,2741,3031,2601,27549,6001,275
2021-02-251,2831,2841,2631,28430,7001,284
2021-02-241,2701,2771,2551,26119,8001,261
2021-02-221,2721,2871,2611,27732,0001,277
2021-02-191,2701,2711,2501,26032,0001,260
2021-02-181,3041,3111,2661,27030,5001,270
2021-02-171,2921,3171,2911,30528,7001,305
2021-02-161,2961,2961,2781,28723,4001,287
2021-02-151,2801,2921,2591,29138,4001,291
2021-02-121,2921,2921,2491,25273,8001,252
2021-02-101,2861,2951,2751,28518,0001,285
2021-02-091,3001,3041,2841,28629,1001,286
2021-02-081,2951,3101,2831,30432,5001,304
2021-02-051,2841,2931,2771,29220,4001,292
2021-02-041,2501,2811,2401,28152,9001,281
2021-02-031,2321,2451,2301,24323,5001,243
2021-02-021,2251,2391,2121,23712,6001,237
2021-02-011,2241,2281,2151,21523,8001,215
2021-01-291,2441,2461,2231,22834,5001,228
2021-01-281,2501,2521,2271,25236,1001,252
2021-01-271,2541,2541,2401,24617,9001,246
2021-01-261,2451,2531,2401,25329,2001,253
2021-01-251,2481,2551,2371,24523,3001,245
2021-01-221,2271,2401,2271,23322,8001,233
2021-01-211,2121,2441,2121,24429,5001,244
2021-01-201,2291,2291,2031,22234,3001,222
2021-01-191,2401,2441,2201,22929,6001,229
2021-01-181,2441,2461,2281,24134,3001,241
2021-01-151,2501,2631,2401,24036,8001,240
2021-01-141,2531,2691,2421,26648,3001,266
2021-01-131,2451,2561,2381,25443,2001,254
2021-01-121,2311,2451,2251,23523,5001,235
2021-01-081,2271,2451,2151,24437,5001,244
2021-01-071,2341,2441,2181,22046,5001,220
2021-01-061,1731,2261,1731,22368,0001,223
2021-01-051,1521,1761,1521,17324,6001,173
2021-01-041,1731,1731,1511,16532,9001,165

分割・併合履歴 : [2017-09-27]1株→0.1株