1888 若築建設(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	231	234	230	232	61,000	2,320
1983-12-27	223	224	223	223	32,000	2,230
1983-12-26	221	224	221	222	24,000	2,220
1983-12-24	224	224	220	220	25,000	2,200
1983-12-23	225	228	220	220	58,000	2,200
1983-12-22	220	224	216	224	96,000	2,240
1983-12-21	220	220	218	220	64,000	2,200
1983-12-20	219	219	218	218	10,000	2,180
1983-12-19	215	215	215	215	8,000	2,150
1983-12-17	215	220	215	216	43,000	2,160
1983-12-16	216	216	216	216	23,000	2,160
1983-12-15	217	219	216	219	39,000	2,190
1983-12-14	216	220	216	220	20,000	2,200
1983-12-13	216	216	216	216	34,000	2,160
1983-12-12	220	220	218	220	35,000	2,200
1983-12-09	220	220	220	220	5,000	2,200
1983-12-08	220	220	215	218	39,000	2,180
1983-12-07	216	217	215	215	65,000	2,150
1983-12-06	215	218	215	217	32,000	2,170
1983-12-05	218	218	215	215	97,000	2,150
1983-12-02	223	223	222	222	43,000	2,220
1983-12-01	223	223	222	222	44,000	2,220
1983-11-30	225	225	220	222	35,000	2,220
1983-11-29	225	225	225	225	14,000	2,250
1983-11-28	226	229	224	225	97,000	2,250
1983-11-26	229	230	225	230	62,000	2,300
1983-11-25	226	226	225	225	19,000	2,250
1983-11-24	226	226	225	225	54,000	2,250
1983-11-22	225	225	225	225	11,000	2,250
1983-11-21	226	226	225	225	45,000	2,250
1983-11-19	226	227	226	227	19,000	2,270
1983-11-18	227	228	226	226	92,000	2,260
1983-11-17	228	228	227	228	21,000	2,280
1983-11-16	233	233	227	227	42,000	2,270
1983-11-15	228	233	228	233	36,000	2,330
1983-11-14	230	235	228	228	40,000	2,280
1983-11-11	227	227	227	227	77,000	2,270
1983-11-10	234	234	227	227	63,000	2,270
1983-11-09	233	235	232	234	33,000	2,340
1983-11-08	231	232	231	232	10,000	2,320
1983-11-07	238	238	231	231	19,000	2,310
1983-11-05	228	229	228	228	28,000	2,280
1983-11-04	234	234	227	227	101,000	2,270
1983-11-02	237	237	233	235	38,000	2,350
1983-11-01	228	240	228	233	85,000	2,330
1983-10-31	230	231	230	231	56,000	2,310
1983-10-29	229	229	229	229	23,000	2,290
1983-10-28	227	231	227	228	59,000	2,280
1983-10-27	232	232	227	227	89,000	2,270
1983-10-26	237	239	227	230	131,000	2,300
1983-10-25	236	236	232	235	60,000	2,350
1983-10-24	240	240	231	235	67,000	2,350
1983-10-22	236	237	235	236	89,000	2,360
1983-10-21	248	250	241	241	177,000	2,410
1983-10-20	254	255	247	248	183,000	2,480
1983-10-19	250	268	250	253	1,584,000	2,530
1983-10-18	247	255	243	251	661,000	2,510
1983-10-17	254	257	250	250	360,000	2,500
1983-10-15	247	250	246	250	333,000	2,500
1983-10-14	241	250	241	245	232,000	2,450
1983-10-13	249	249	241	241	192,000	2,410
1983-10-12	234	242	230	240	114,000	2,400
1983-10-11	234	234	231	232	77,000	2,320
1983-10-07	232	232	230	230	42,000	2,300
1983-10-06	229	233	229	233	62,000	2,330
1983-10-05	228	235	228	235	30,000	2,350
1983-10-04	233	237	230	230	45,000	2,300
1983-10-03	226	233	226	231	66,000	2,310
1983-10-01	225	225	223	223	53,000	2,230
1983-09-30	225	228	223	224	47,000	2,240
1983-09-29	226	227	225	227	20,000	2,270
1983-09-28	223	229	222	229	122,000	2,290
1983-09-27	225	228	225	225	56,000	2,250
1983-09-26	226	228	226	226	116,000	2,260
1983-09-24	230	230	226	228	57,000	2,280
1983-09-22	227	230	226	226	60,000	2,260
1983-09-21	230	234	230	230	115,000	2,300
1983-09-20	227	230	225	230	59,000	2,300
1983-09-19	232	232	228	228	78,000	2,280
1983-09-17	233	237	230	231	38,000	2,310
1983-09-16	240	240	232	234	43,000	2,340
1983-09-14	238	240	235	235	66,000	2,350
1983-09-13	235	239	235	237	85,000	2,370
1983-09-12	238	240	235	235	184,000	2,350
1983-09-09	246	253	240	240	395,000	2,400
1983-09-08	260	265	240	240	1,620,000	2,400
1983-09-07	238	270	237	270	4,082,000	2,700
1983-09-06	238	238	231	232	258,000	2,320
1983-09-05	223	223	222	222	6,000	2,220
1983-09-03	222	225	222	222	44,000	2,220
1983-09-02	238	238	228	229	187,000	2,290
1983-09-01	225	240	224	239	435,000	2,390
1983-08-31	228	230	225	225	104,000	2,250
1983-08-30	220	231	217	229	66,000	2,290
1983-08-29	221	221	215	219	47,000	2,190
1983-08-27	224	224	221	221	78,000	2,210
1983-08-26	217	223	217	223	168,000	2,230
1983-08-25	220	223	215	215	39,000	2,150
1983-08-24	213	220	213	219	80,000	2,190
1983-08-23	214	214	213	213	44,000	2,130
1983-08-22	212	214	212	212	25,000	2,120
1983-08-20	212	214	212	212	20,000	2,120
1983-08-19	217	217	214	214	43,000	2,140
1983-08-18	217	218	217	217	11,000	2,170
1983-08-17	220	221	218	218	27,000	2,180
1983-08-16	217	218	217	218	21,000	2,180
1983-08-15	222	222	216	218	22,000	2,180
1983-08-12	220	225	220	222	40,000	2,220
1983-08-11	220	225	220	225	21,000	2,250
1983-08-10	216	219	216	219	69,000	2,190
1983-08-09	218	218	216	216	56,000	2,160
1983-08-08	225	225	216	216	16,000	2,160
1983-08-06	223	227	221	225	37,000	2,250
1983-08-05	232	232	225	225	55,000	2,250
1983-08-04	230	234	227	227	301,000	2,270
1983-08-03	230	244	227	240	918,000	2,400
1983-08-02	220	225	216	225	74,000	2,250
1983-08-01	228	228	221	221	173,000	2,210
1983-07-30	229	230	226	226	298,000	2,260
1983-07-29	216	224	216	224	281,000	2,240
1983-07-28	210	220	209	216	91,000	2,160
1983-07-27	208	209	208	208	40,000	2,080
1983-07-26	208	208	208	208	19,000	2,080
1983-07-25	209	209	208	208	54,000	2,080
1983-07-22	208	209	208	209	12,000	2,090
1983-07-21	208	208	208	208	62,000	2,080
1983-07-20	209	209	207	207	20,000	2,070
1983-07-19	207	209	207	209	22,000	2,090
1983-07-18	210	211	206	207	45,000	2,070
1983-07-15	207	210	206	208	112,000	2,080
1983-07-14	208	208	207	207	102,000	2,070
1983-07-13	207	208	207	207	39,000	2,070
1983-07-12	208	210	207	210	29,000	2,100
1983-07-11	207	215	207	208	55,000	2,080
1983-07-09	209	210	207	210	47,000	2,100
1983-07-08	215	215	206	207	43,000	2,070
1983-07-07	218	218	216	216	25,000	2,160
1983-07-06	216	219	216	216	24,000	2,160
1983-07-05	219	220	215	220	66,000	2,200
1983-07-04	215	220	212	217	47,000	2,170
1983-07-02	209	209	209	209	34,000	2,090
1983-07-01	209	210	208	208	21,000	2,080
1983-06-30	210	210	210	210	6,000	2,100
1983-06-29	208	208	208	208	22,000	2,080
1983-06-27	222	222	220	222	67,000	2,220
1983-06-25	213	213	212	212	20,000	2,120
1983-06-24	210	210	206	206	30,000	2,060
1983-06-23	215	215	212	214	52,000	2,140
1983-06-22	207	210	205	210	76,000	2,100
1983-06-21	209	209	208	208	35,000	2,080
1983-06-20	208	209	205	207	10,000	2,070
1983-06-17	205	210	205	209	51,000	2,090
1983-06-16	205	206	205	205	44,000	2,050
1983-06-15	203	205	203	205	73,000	2,050
1983-06-14	205	210	205	205	17,000	2,050
1983-06-13	206	210	203	205	77,000	2,050
1983-06-10	207	207	207	207	5,000	2,070
1983-06-09	207	210	207	207	11,000	2,070
1983-06-08	207	207	206	206	29,000	2,060
1983-06-07	207	210	207	207	25,000	2,070
1983-06-06	207	207	207	207	1,000	2,070
1983-06-04	206	206	206	206	56,000	2,060
1983-06-03	206	210	206	210	25,000	2,100
1983-06-02	206	210	206	210	20,000	2,100
1983-06-01	206	209	206	206	52,000	2,060
1983-05-31	211	211	205	209	167,000	2,090
1983-05-30	212	215	210	214	33,000	2,140
1983-05-28	215	215	212	212	62,000	2,120
1983-05-27	216	217	216	216	67,000	2,160
1983-05-26	216	218	216	216	38,000	2,160
1983-05-25	218	218	216	217	28,000	2,170
1983-05-24	216	217	215	216	28,000	2,160
1983-05-23	220	220	217	217	33,000	2,170
1983-05-20	218	220	216	220	48,000	2,200
1983-05-19	219	220	218	218	27,000	2,180
1983-05-18	218	220	218	220	31,000	2,200
1983-05-17	222	222	220	220	52,000	2,200
1983-05-16	221	221	220	220	24,000	2,200
1983-05-14	224	224	220	220	23,000	2,200
1983-05-13	223	223	220	220	90,000	2,200
1983-05-12	223	227	222	222	99,000	2,220
1983-05-11	221	221	220	221	33,000	2,210
1983-05-10	221	221	220	221	73,000	2,210
1983-05-09	221	223	221	221	30,000	2,210
1983-05-07	223	223	223	223	39,000	2,230
1983-05-06	225	230	225	225	62,000	2,250
1983-05-04	230	230	224	227	20,000	2,270
1983-05-02	223	229	223	226	25,000	2,260
1983-04-30	225	226	224	224	60,000	2,240
1983-04-28	226	228	225	225	111,000	2,250
1983-04-27	237	239	235	235	85,000	2,350
1983-04-26	242	244	237	237	471,000	2,370
1983-04-25	239	241	233	240	298,000	2,400
1983-04-23	234	240	232	238	163,000	2,380
1983-04-22	223	230	223	226	104,000	2,260
1983-04-21	228	233	228	228	112,000	2,280
1983-04-20	230	231	229	231	78,000	2,310
1983-04-19	241	241	231	231	297,000	2,310
1983-04-18	240	243	238	238	642,000	2,380
1983-04-15	232	239	230	237	896,000	2,370
1983-04-14	230	234	225	230	365,000	2,300
1983-04-13	223	236	223	235	1,114,000	2,350
1983-04-12	221	224	220	222	140,000	2,220
1983-04-11	216	227	215	227	153,000	2,270
1983-04-09	215	215	215	215	23,000	2,150
1983-04-08	212	215	211	215	59,000	2,150
1983-04-07	215	216	213	213	30,000	2,130
1983-04-06	216	216	214	214	50,000	2,140
1983-04-05	218	218	216	216	29,000	2,160
1983-04-04	212	218	212	218	82,000	2,180
1983-04-02	217	217	212	217	21,000	2,170
1983-04-01	214	215	210	210	68,000	2,100
1983-03-31	217	217	215	215	45,000	2,150
1983-03-30	219	219	216	216	33,000	2,160
1983-03-29	216	220	216	218	60,000	2,180
1983-03-28	215	218	212	218	22,000	2,180
1983-03-26	215	217	212	217	353,000	2,170
1983-03-25	213	216	212	212	54,000	2,120
1983-03-24	215	216	212	212	37,000	2,120
1983-03-23	218	218	214	214	41,000	2,140
1983-03-22	213	215	211	214	59,000	2,140
1983-03-18	210	212	210	210	97,000	2,100
1983-03-17	210	211	210	210	14,000	2,100
1983-03-16	214	214	210	210	50,000	2,100
1983-03-15	210	210	210	210	4,000	2,100
1983-03-14	215	215	210	210	135,000	2,100
1983-03-12	207	210	207	210	37,000	2,100
1983-03-11	208	208	207	208	38,000	2,080
1983-03-10	210	210	208	208	28,000	2,080
1983-03-09	210	210	208	208	37,000	2,080
1983-03-08	210	210	208	209	28,000	2,090
1983-03-07	210	211	208	208	31,000	2,080
1983-03-05	211	212	206	210	43,000	2,100
1983-03-04	215	216	212	212	114,000	2,120
1983-03-03	217	217	212	212	43,000	2,120
1983-03-02	217	217	215	216	19,000	2,160
1983-03-01	219	219	212	216	54,000	2,160
1983-02-28	215	219	211	215	77,000	2,150
1983-02-25	206	210	205	206	51,000	2,060
1983-02-24	210	210	206	207	52,000	2,070
1983-02-23	210	210	210	210	20,000	2,100
1983-02-22	208	209	208	209	8,000	2,090
1983-02-21	210	213	208	208	27,000	2,080
1983-02-18	214	214	213	213	14,000	2,130
1983-02-17	215	215	213	214	53,000	2,140
1983-02-16	210	213	210	213	22,000	2,130
1983-02-15	207	212	207	212	31,000	2,120
1983-02-14	206	206	206	206	7,000	2,060
1983-02-12	207	208	204	204	33,000	2,040
1983-02-10	208	208	203	203	60,000	2,030
1983-02-09	210	213	210	210	35,000	2,100
1983-02-08	213	213	210	210	27,000	2,100
1983-02-07	214	214	213	213	3,000	2,130
1983-02-05	212	213	212	213	15,000	2,130
1983-02-04	210	211	210	211	19,000	2,110
1983-02-03	215	215	210	210	75,000	2,100
1983-02-02	220	220	213	214	81,000	2,140
1983-02-01	223	223	218	218	32,000	2,180
1983-01-31	226	226	217	217	77,000	2,170
1983-01-29	219	225	218	225	92,000	2,250
1983-01-28	211	217	211	217	61,000	2,170
1983-01-27	219	223	214	218	54,000	2,180
1983-01-26	208	214	207	214	40,000	2,140
1983-01-24	223	223	217	217	39,000	2,170
1983-01-22	218	218	216	218	20,000	2,180
1983-01-21	221	221	216	216	111,000	2,160
1983-01-20	225	225	216	216	82,000	2,160
1983-01-19	230	230	223	223	142,000	2,230
1983-01-18	233	233	223	223	295,000	2,230
1983-01-17	224	234	224	234	529,000	2,340
1983-01-14	220	223	219	222	169,000	2,220
1983-01-13	222	223	217	220	155,000	2,200
1983-01-12	222	224	220	223	195,000	2,230
1983-01-11	223	225	220	223	438,000	2,230
1983-01-10	215	219	215	219	134,000	2,190
1983-01-08	210	215	210	215	98,000	2,150
1983-01-07	215	216	211	211	83,000	2,110
1983-01-06	209	217	207	215	206,000	2,150
1983-01-05	210	210	207	209	29,000	2,090
1983-01-04	210	210	208	209	45,000	2,090

分割・併合履歴： [2017-09-27]1株→0.1株