1. HOME >
  2. 株価時系列 >
  3. 1888 >
  4. 1984年

1888 若築建設(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-282232302232309,0002,300
1984-12-2723023022222948,0002,290
1984-12-2622923222822892,0002,280
1984-12-2522623022622883,0002,280
1984-12-2422622722622761,0002,270
1984-12-2222522622422626,0002,260
1984-12-2121722521722471,0002,240
1984-12-2022022021621666,0002,160
1984-12-1922222322022049,0002,200
1984-12-1822522522222254,0002,220
1984-12-1722722722422523,0002,250
1984-12-1522722722622627,0002,260
1984-12-1422723122622780,0002,270
1984-12-13226232226227174,0002,270
1984-12-1223023022622647,0002,260
1984-12-11229231221221174,0002,210
1984-12-10229233228232169,0002,320
1984-12-07228228226226121,0002,260
1984-12-0622522822322698,0002,260
1984-12-0522622622522581,0002,250
1984-12-0422622622322381,0002,230
1984-12-0322722822622773,0002,270
1984-12-0122722722522555,0002,250
1984-11-3022122222122223,0002,220
1984-11-2922022722022636,0002,260
1984-11-2821922221922020,0002,200
1984-11-2721721821721860,0002,180
1984-11-2622822822322570,0002,250
1984-11-2422222321722336,0002,230
1984-11-2221822021622042,0002,200
1984-11-2122522521922133,0002,210
1984-11-2022822822322329,0002,230
1984-11-1921521521421421,0002,140
1984-11-1721421421421451,0002,140
1984-11-1621721921721752,0002,170
1984-11-15223226217219103,0002,190
1984-11-14226229225226101,0002,260
1984-11-13229230223226129,0002,260
1984-11-12223230221229251,0002,290
1984-11-09211221209221147,0002,210
1984-11-0821221221121161,0002,110
1984-11-0721922021121178,0002,110
1984-11-0622422421821852,0002,180
1984-11-0520821520821485,0002,140
1984-11-0220720820720865,0002,080
1984-11-0120820820720778,0002,070
1984-10-3120720720620723,0002,070
1984-10-3020620820620725,0002,070
1984-10-2920620720520539,0002,050
1984-10-2720520620320693,0002,060
1984-10-26206206205205156,0002,050
1984-10-2520720720520557,0002,050
1984-10-2420720820620650,0002,060
1984-10-2320920920720839,0002,080
1984-10-2220620720620654,0002,060
1984-10-2020620720620633,0002,060
1984-10-1920720720620634,0002,060
1984-10-1820620720620738,0002,070
1984-10-1720820920720732,0002,070
1984-10-1620920920920928,0002,090
1984-10-1520921020921014,0002,100
1984-10-1220920920920970,0002,090
1984-10-1120820920820937,0002,090
1984-10-0920720820720843,0002,080
1984-10-0620720720720724,0002,070
1984-10-052062062062069,0002,060
1984-10-0420720720520528,0002,050
1984-10-0320720720520626,0002,060
1984-10-0220720720520551,0002,050
1984-10-0120520720520728,0002,070
1984-09-2920620620520533,0002,050
1984-09-28207207205206122,0002,060
1984-09-27208210205207103,0002,070
1984-09-2621021121021123,0002,110
1984-09-2521121221021079,0002,100
1984-09-2221221221121125,0002,110
1984-09-2121321521121136,0002,110
1984-09-2021521521321325,0002,130
1984-09-1921221521221236,0002,120
1984-09-1821421521321549,0002,150
1984-09-1721521621421424,0002,140
1984-09-1421521621521585,0002,150
1984-09-1321621621521535,0002,150
1984-09-1221621621521631,0002,160
1984-09-1121621621521532,0002,150
1984-09-1022022021521524,0002,150
1984-09-0721621621521699,0002,160
1984-09-0621721721621689,0002,160
1984-09-0521821821821818,0002,180
1984-09-0421821821721749,0002,170
1984-09-0321821921821911,0002,190
1984-09-0121921921821855,0002,180
1984-08-3121921921821833,0002,180
1984-08-3021921921921937,0002,190
1984-08-2921921921921918,0002,190
1984-08-2822022021821917,0002,190
1984-08-2722022021921933,0002,190
1984-08-2521821821821812,0002,180
1984-08-2421921921821825,0002,180
1984-08-2322022021921947,0002,190
1984-08-2221821921821918,0002,190
1984-08-2122022021721759,0002,170
1984-08-202172172172176,0002,170
1984-08-1821921921621690,0002,160
1984-08-1721921921821848,0002,180
1984-08-1621821921821979,0002,190
1984-08-1521921921821854,0002,180
1984-08-1421822021822015,0002,200
1984-08-132202202202202,0002,200
1984-08-1021921921821833,0002,180
1984-08-0921722021721837,0002,180
1984-08-0822322321822230,0002,220
1984-08-0722122221821857,0002,180
1984-08-0622122122122118,0002,210
1984-08-0422122222122225,0002,220
1984-08-0322122122022048,0002,200
1984-08-0222222222222218,0002,220
1984-08-0122222222122166,0002,210
1984-07-31225226220220292,0002,200
1984-07-30226230223227150,0002,270
1984-07-2823223223123112,0002,310
1984-07-2723223723123267,0002,320
1984-07-2623723723023167,0002,310
1984-07-2522222922222935,0002,290
1984-07-2422422522222566,0002,250
1984-07-2322623022522574,0002,250
1984-07-2122623022622614,0002,260
1984-07-2022822822622685,0002,260
1984-07-1923023022722732,0002,270
1984-07-1823123223123138,0002,310
1984-07-1723223223023150,0002,310
1984-07-1622623222623240,0002,320
1984-07-1323123223123137,0002,310
1984-07-1223523523123149,0002,310
1984-07-1123523523123168,0002,310
1984-07-1023823823623629,0002,360
1984-07-0924024023723730,0002,370
1984-07-0723723723623613,0002,360
1984-07-0623523523323440,0002,340
1984-07-0523523723523559,0002,350
1984-07-0424024223823834,0002,380
1984-07-0323323523323529,0002,350
1984-07-0224024323223298,0002,320
1984-06-3024324323923917,0002,390
1984-06-29244245239239127,0002,390
1984-06-28244244240243121,0002,430
1984-06-2723623723623730,0002,370
1984-06-2623624323224355,0002,430
1984-06-252352352352358,0002,350
1984-06-2324424423723764,0002,370
1984-06-2224024223824198,0002,410
1984-06-2123924323924185,0002,410
1984-06-20244245236236192,0002,360
1984-06-19238244236244189,0002,440
1984-06-1824224423524374,0002,430
1984-06-1623123723023738,0002,370
1984-06-1523123323123156,0002,310
1984-06-14244245238240117,0002,400
1984-06-13242247242242244,0002,420
1984-06-1224224224024173,0002,410
1984-06-1123724223724288,0002,420
1984-06-0823623823623874,0002,380
1984-06-07231235228234124,0002,340
1984-06-0623023723023330,0002,330
1984-06-052282352282359,0002,350
1984-06-0422722722522523,0002,250
1984-06-0222422522422518,0002,250
1984-06-0122522622322450,0002,240
1984-05-3122822822522532,0002,250
1984-05-3022822822822820,0002,280
1984-05-2922822822822814,0002,280
1984-05-2822823022623010,0002,300
1984-05-2622922922822834,0002,280
1984-05-2523023022822858,0002,280
1984-05-2422823722822898,0002,280
1984-05-2322623022622860,0002,280
1984-05-22230230224224323,0002,240
1984-05-21239245235235115,0002,350
1984-05-1923123923123932,0002,390
1984-05-18228234228234188,0002,340
1984-05-17236240227235544,0002,350
1984-05-16243252243249648,0002,490
1984-05-15233240231240159,0002,400
1984-05-14225227222223287,0002,230
1984-05-11234240230239102,0002,390
1984-05-10237239225226330,0002,260
1984-05-09240244239241338,0002,410
1984-05-0824424524024577,0002,450
1984-05-07240240236239173,0002,390
1984-05-04243245237245244,0002,450
1984-05-02249249240247538,0002,470
1984-05-01248251245251924,0002,510
1984-04-282422512422481,689,0002,480
1984-04-27235245233241684,0002,410
1984-04-26234234230233223,0002,330
1984-04-25229235229231504,0002,310
1984-04-24226229223228149,0002,280
1984-04-23227227220221115,0002,210
1984-04-2122522622122550,0002,250
1984-04-20221230216227103,0002,270
1984-04-19217217215216136,0002,160
1984-04-18213215212215195,0002,150
1984-04-1721421421221398,0002,130
1984-04-1621521521421515,0002,150
1984-04-13216218214214157,0002,140
1984-04-1221721721521794,0002,170
1984-04-1121721821621847,0002,180
1984-04-1021821921821815,0002,180
1984-04-0922022021621615,0002,160
1984-04-072172192172198,0002,190
1984-04-0622022121621638,0002,160
1984-04-0522322322122152,0002,210
1984-04-0422823022522562,0002,250
1984-04-03225232225232122,0002,320
1984-04-0222622822622747,0002,270
1984-03-3122222522222547,0002,250
1984-03-3021922321922340,0002,230
1984-03-2921621821621638,0002,160
1984-03-2821222421221566,0002,150
1984-03-27218218211218410,0002,180
1984-03-26225225218220175,0002,200
1984-03-2422022021621937,0002,190
1984-03-2322022021921930,0002,190
1984-03-2221621621621624,0002,160
1984-03-2121721721621637,0002,160
1984-03-1921521621521671,0002,160
1984-03-1721521521521540,0002,150
1984-03-1621621621521644,0002,160
1984-03-1521621621521535,0002,150
1984-03-1421722021521544,0002,150
1984-03-1321521821521737,0002,170
1984-03-1222022122022049,0002,200
1984-03-0921522021522045,0002,200
1984-03-08215216214215201,0002,150
1984-03-07215216214215468,0002,150
1984-03-06220225219219171,0002,190
1984-03-0522122122022013,0002,200
1984-03-0322322322222224,0002,220
1984-03-0222522522322359,0002,230
1984-03-01225226225226116,0002,260
1984-02-2922622622622631,0002,260
1984-02-2822722722522540,0002,250
1984-02-2722622922522730,0002,270
1984-02-2522823022622629,0002,260
1984-02-2422923422822820,0002,280
1984-02-2323323522922949,0002,290
1984-02-2222723022522842,0002,280
1984-02-2122723022723021,0002,300
1984-02-2022522722522755,0002,270
1984-02-1823523522822840,0002,280
1984-02-1722723522723076,0002,300
1984-02-1623023022522940,0002,290
1984-02-1523123123023036,0002,300
1984-02-1422623022623042,0002,300
1984-02-1323223222722966,0002,290
1984-02-1022422822422780,0002,270
1984-02-0922722722522717,0002,270
1984-02-0823023222622731,0002,270
1984-02-0722522722522541,0002,250
1984-02-062272272252268,0002,260
1984-02-0422522722422661,0002,260
1984-02-0322422922422687,0002,260
1984-02-0222923022822947,0002,290
1984-02-0123023022922937,0002,290
1984-01-3123123523023567,0002,350
1984-01-3023023423023423,0002,340
1984-01-2823023723023752,0002,370
1984-01-2724024023723843,0002,380
1984-01-2624124324024248,0002,420
1984-01-25245249243243511,0002,430
1984-01-24235245235244306,0002,440
1984-01-2323623823523540,0002,350
1984-01-2123223323123127,0002,310
1984-01-2023423423223334,0002,330
1984-01-1923723723523529,0002,350
1984-01-1824024023723854,0002,380
1984-01-1723924023623957,0002,390
1984-01-1323423523223543,0002,350
1984-01-1223823823123154,0002,310
1984-01-1123123723123256,0002,320
1984-01-1023323823323735,0002,370
1984-01-0923223823223868,0002,380
1984-01-0723023023023042,0002,300
1984-01-0623023523023139,0002,310
1984-01-0523823823023058,0002,300
1984-01-0423724423324058,0002,400

分割・併合履歴 ： [2017-09-27]1株→0.1株