1888 若築建設(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	860	860	830	851	631,000	8,510
1987-12-26	873	904	865	865	2,254,000	8,650
1987-12-25	915	919	860	880	4,915,000	8,800
1987-12-24	870	920	860	905	12,156,000	9,050
1987-12-23	840	870	826	868	3,203,000	8,680
1987-12-22	800	840	800	834	790,000	8,340
1987-12-21	817	820	801	810	123,000	8,100
1987-12-18	820	820	807	807	145,000	8,070
1987-12-17	850	850	820	820	587,000	8,200
1987-12-16	844	855	835	845	2,199,000	8,450
1987-12-15	813	828	804	825	711,000	8,250
1987-12-14	804	804	780	793	2,558,000	7,930
1987-12-11	800	806	794	800	203,000	8,000
1987-12-10	790	819	790	819	442,000	8,190
1987-12-09	789	789	786	788	33,000	7,880
1987-12-08	787	795	786	786	69,000	7,860
1987-12-07	785	795	785	787	46,000	7,870
1987-12-05	785	795	782	795	43,000	7,950
1987-12-04	789	799	781	795	109,000	7,950
1987-12-03	800	809	781	799	93,000	7,990
1987-12-02	815	817	805	810	367,000	8,100
1987-12-01	785	810	778	805	118,000	8,050
1987-11-30	780	786	770	783	292,000	7,830
1987-11-28	788	800	782	800	78,000	8,000
1987-11-27	820	825	796	798	437,000	7,980
1987-11-26	792	830	791	825	560,000	8,250
1987-11-25	785	799	785	785	144,000	7,850
1987-11-24	780	789	779	789	55,000	7,890
1987-11-20	771	780	771	780	85,000	7,800
1987-11-19	760	779	757	775	130,000	7,750
1987-11-18	745	765	745	765	83,000	7,650
1987-11-17	763	763	755	755	180,000	7,550
1987-11-16	788	788	760	760	95,000	7,600
1987-11-13	760	770	750	760	148,000	7,600
1987-11-12	731	749	731	740	105,000	7,400
1987-11-11	730	745	690	730	368,000	7,300
1987-11-10	761	765	725	735	251,000	7,350
1987-11-09	785	785	770	771	175,000	7,710
1987-11-07	790	796	785	785	166,000	7,850
1987-11-06	775	800	775	797	318,000	7,970
1987-11-05	791	791	770	770	151,000	7,700
1987-11-04	804	804	781	781	135,000	7,810
1987-11-02	796	805	790	805	131,000	8,050
1987-10-31	815	815	795	806	110,000	8,060
1987-10-30	800	815	789	797	175,000	7,970
1987-10-29	798	812	770	779	347,000	7,790
1987-10-28	846	846	811	811	818,000	8,110
1987-10-27	780	809	771	806	416,000	8,060
1987-10-26	825	832	779	785	467,000	7,850
1987-10-24	828	850	828	835	793,000	8,350
1987-10-23	825	844	815	825	1,225,000	8,250
1987-10-22	820	840	810	835	1,093,000	8,350
1987-10-21	776	799	760	790	839,000	7,900
1987-10-20	726	726	726	726	155,000	7,260
1987-10-19	830	835	818	826	612,000	8,260
1987-10-16	853	858	845	850	646,000	8,500
1987-10-15	850	881	850	853	1,662,000	8,530
1987-10-14	876	878	860	860	999,000	8,600
1987-10-13	890	894	862	870	2,956,000	8,700
1987-10-12	875	900	868	889	8,007,000	8,890
1987-10-09	849	871	840	865	5,792,000	8,650
1987-10-08	844	855	820	820	2,897,000	8,200
1987-10-07	790	840	781	834	3,012,000	8,340
1987-10-06	781	790	775	790	506,000	7,900
1987-10-05	771	775	761	771	213,000	7,710
1987-10-03	761	770	760	770	65,000	7,700
1987-10-02	759	769	755	768	192,000	7,680
1987-10-01	768	770	750	769	167,000	7,690
1987-09-30	768	770	759	768	388,000	7,680
1987-09-29	790	790	770	770	182,000	7,700
1987-09-28	788	794	780	780	172,000	7,800
1987-09-26	750	760	740	750	173,000	7,500
1987-09-25	756	756	753	755	228,000	7,550
1987-09-24	754	759	754	754	290,000	7,540
1987-09-22	756	760	750	755	107,000	7,550
1987-09-21	760	770	758	758	90,000	7,580
1987-09-18	765	765	757	759	148,000	7,590
1987-09-17	757	759	751	755	47,000	7,550
1987-09-16	760	773	755	758	113,000	7,580
1987-09-14	770	779	755	762	178,000	7,620
1987-09-11	780	785	768	770	403,000	7,700
1987-09-10	780	780	770	770	198,000	7,700
1987-09-09	780	790	775	775	188,000	7,750
1987-09-08	780	795	780	785	260,000	7,850
1987-09-07	774	785	765	775	412,000	7,750
1987-09-05	784	784	770	775	179,000	7,750
1987-09-04	808	810	783	787	544,000	7,870
1987-09-03	796	832	785	799	2,772,000	7,990
1987-09-02	770	815	766	806	2,348,000	8,060
1987-09-01	759	769	755	760	337,000	7,600
1987-08-31	742	770	740	760	371,000	7,600
1987-08-29	740	740	735	735	116,000	7,350
1987-08-28	731	738	730	730	296,000	7,300
1987-08-27	725	740	725	726	221,000	7,260
1987-08-26	733	748	730	730	218,000	7,300
1987-08-25	740	745	735	735	197,000	7,350
1987-08-24	745	745	742	742	70,000	7,420
1987-08-22	741	745	735	740	50,000	7,400
1987-08-21	740	745	735	735	60,000	7,350
1987-08-20	730	745	729	730	122,000	7,300
1987-08-19	740	740	725	727	54,000	7,270
1987-08-18	745	745	732	740	54,000	7,400
1987-08-17	725	730	724	725	31,000	7,250
1987-08-14	735	735	720	725	91,000	7,250
1987-08-13	742	745	740	745	71,000	7,450
1987-08-12	741	746	730	743	142,000	7,430
1987-08-11	765	765	748	748	480,000	7,480
1987-08-10	722	747	715	745	246,000	7,450
1987-08-07	715	722	710	722	175,000	7,220
1987-08-06	700	710	693	693	164,000	6,930
1987-08-05	690	692	683	690	96,000	6,900
1987-08-04	695	700	690	692	51,000	6,920
1987-08-03	693	693	693	693	24,000	6,930
1987-08-01	702	702	680	683	28,000	6,830
1987-07-31	681	710	678	704	156,000	7,040
1987-07-30	698	698	681	681	92,000	6,810
1987-07-29	700	700	680	680	205,000	6,800
1987-07-28	687	691	685	687	109,000	6,870
1987-07-27	710	710	675	677	96,000	6,770
1987-07-25	700	700	685	700	102,000	7,000
1987-07-24	682	701	682	690	112,000	6,900
1987-07-23	670	680	670	672	76,000	6,720
1987-07-22	680	685	665	665	99,000	6,650
1987-07-21	672	679	665	677	122,000	6,770
1987-07-20	698	698	680	681	87,000	6,810
1987-07-17	710	711	698	698	147,000	6,980
1987-07-16	708	711	708	708	18,000	7,080
1987-07-15	725	725	701	708	55,000	7,080
1987-07-14	730	739	721	725	48,000	7,250
1987-07-13	740	750	739	739	115,000	7,390
1987-07-10	718	734	710	720	232,000	7,200
1987-07-09	699	699	688	698	72,000	6,980
1987-07-08	685	690	679	680	164,000	6,800
1987-07-07	681	684	660	680	172,000	6,800
1987-07-06	695	695	680	685	94,000	6,850
1987-07-04	700	702	695	695	55,000	6,950
1987-07-03	704	704	695	704	90,000	7,040
1987-07-02	696	705	688	688	96,000	6,880
1987-07-01	670	684	665	676	130,000	6,760
1987-06-30	699	699	662	684	176,000	6,840
1987-06-29	700	703	695	699	97,000	6,990
1987-06-27	705	715	702	705	58,000	7,050
1987-06-26	710	712	705	712	160,000	7,120
1987-06-25	721	730	716	716	132,000	7,160
1987-06-24	720	720	715	720	99,000	7,200
1987-06-23	706	722	706	720	150,000	7,200
1987-06-22	725	735	701	705	104,000	7,050
1987-06-19	750	750	735	735	140,000	7,350
1987-06-18	744	760	744	746	66,000	7,460
1987-06-17	744	750	740	743	104,000	7,430
1987-06-16	743	743	740	740	131,000	7,400
1987-06-15	750	755	743	745	150,000	7,450
1987-06-12	760	770	750	750	177,000	7,500
1987-06-11	770	774	765	765	259,000	7,650
1987-06-10	760	770	760	768	140,000	7,680
1987-06-09	762	765	760	765	141,000	7,650
1987-06-08	763	774	760	762	217,000	7,620
1987-06-06	750	760	750	760	112,000	7,600
1987-06-05	750	759	740	750	254,000	7,500
1987-06-04	746	750	740	748	196,000	7,480
1987-06-03	745	745	731	740	86,000	7,400
1987-06-02	740	750	730	735	133,000	7,350
1987-06-01	751	759	740	740	129,000	7,400
1987-05-30	759	759	751	755	67,000	7,550
1987-05-29	760	760	741	755	255,000	7,550
1987-05-28	730	740	730	740	152,000	7,400
1987-05-27	744	746	731	732	247,000	7,320
1987-05-26	750	758	743	754	258,000	7,540
1987-05-25	774	774	745	755	261,000	7,550
1987-05-23	749	755	743	755	109,000	7,550
1987-05-22	731	740	730	739	235,000	7,390
1987-05-21	731	735	725	725	222,000	7,250
1987-05-20	725	740	721	730	112,000	7,300
1987-05-19	726	755	725	755	95,000	7,550
1987-05-18	750	750	730	735	223,000	7,350
1987-05-15	774	774	750	756	197,000	7,560
1987-05-14	720	774	720	774	381,000	7,740
1987-05-13	736	750	723	725	210,000	7,250
1987-05-12	740	750	735	736	213,000	7,360
1987-05-11	768	768	748	749	309,000	7,490
1987-05-08	768	768	760	768	396,000	7,680
1987-05-07	768	768	755	760	261,000	7,600
1987-05-06	768	768	740	753	227,000	7,530
1987-05-02	763	768	760	768	228,000	7,680
1987-05-01	745	762	745	762	2,506,000	7,620
1987-04-30	760	770	730	745	322,000	7,450
1987-04-28	761	761	720	750	427,000	7,500
1987-04-27	785	810	761	761	347,000	7,610
1987-04-25	795	800	778	790	299,000	7,900
1987-04-24	810	811	795	795	341,000	7,950
1987-04-23	810	811	802	803	171,000	8,030
1987-04-22	840	848	796	810	538,000	8,100
1987-04-21	803	835	803	829	387,000	8,290
1987-04-20	822	844	800	803	237,000	8,030
1987-04-17	836	839	815	828	434,000	8,280
1987-04-16	850	850	820	835	940,000	8,350
1987-04-15	820	830	790	800	605,000	8,000
1987-04-14	805	840	802	810	645,000	8,100
1987-04-13	840	845	801	815	322,000	8,150
1987-04-10	850	870	822	850	1,836,000	8,500
1987-04-09	860	865	820	860	1,669,000	8,600
1987-04-08	850	890	845	865	5,190,000	8,650
1987-04-07	819	878	800	860	8,223,000	8,600
1987-04-06	790	824	780	819	5,960,000	8,190
1987-04-04	740	760	730	757	2,434,000	7,570
1987-04-03	690	730	685	730	1,645,000	7,300
1987-04-02	705	705	690	690	844,000	6,900
1987-04-01	671	685	656	685	717,000	6,850
1987-03-31	623	651	623	651	178,000	6,510
1987-03-30	653	654	645	652	235,000	6,520
1987-03-28	659	659	650	654	134,000	6,540
1987-03-27	658	667	653	662	474,000	6,620
1987-03-26	642	648	630	648	199,000	6,480
1987-03-25	620	620	615	618	138,000	6,180
1987-03-24	612	620	610	615	70,000	6,150
1987-03-23	613	617	608	610	116,000	6,100
1987-03-20	615	615	606	607	247,000	6,070
1987-03-19	606	617	606	615	189,000	6,150
1987-03-18	621	640	613	613	598,000	6,130
1987-03-17	620	620	610	615	170,000	6,150
1987-03-16	610	625	609	620	103,000	6,200
1987-03-13	608	609	603	609	157,000	6,090
1987-03-12	600	610	598	602	394,000	6,020
1987-03-11	608	608	600	602	270,000	6,020
1987-03-10	620	621	601	611	235,000	6,110
1987-03-09	623	625	620	622	144,000	6,220
1987-03-07	616	620	615	620	112,000	6,200
1987-03-06	628	630	616	618	182,000	6,180
1987-03-05	621	626	618	618	138,000	6,180
1987-03-04	640	640	626	627	126,000	6,270
1987-03-03	648	655	635	635	159,000	6,350
1987-03-02	630	638	625	638	274,000	6,380
1987-02-28	630	635	621	626	153,000	6,260
1987-02-27	625	644	625	630	188,000	6,300
1987-02-26	665	668	645	655	164,000	6,550
1987-02-25	650	662	645	660	412,000	6,600
1987-02-24	675	675	640	645	349,000	6,450
1987-02-23	650	662	642	660	402,000	6,600
1987-02-20	644	646	620	620	264,000	6,200
1987-02-19	621	639	621	639	235,000	6,390
1987-02-18	617	620	616	620	86,000	6,200
1987-02-17	616	620	615	616	75,000	6,160
1987-02-16	616	620	616	620	59,000	6,200
1987-02-13	624	625	616	616	244,000	6,160
1987-02-12	639	639	630	634	90,000	6,340
1987-02-10	619	639	615	639	92,000	6,390
1987-02-09	610	630	610	620	114,000	6,200
1987-02-07	634	635	630	630	33,000	6,300
1987-02-06	640	640	635	635	170,000	6,350
1987-02-05	640	650	640	640	82,000	6,400
1987-02-04	640	645	636	638	249,000	6,380
1987-02-03	652	655	641	641	160,000	6,410
1987-02-02	656	660	650	651	219,000	6,510
1987-01-31	671	675	656	656	225,000	6,560
1987-01-30	679	679	670	670	261,000	6,700
1987-01-29	676	680	670	680	387,000	6,800
1987-01-28	679	680	675	678	467,000	6,780
1987-01-27	682	683	675	679	379,000	6,790
1987-01-26	694	695	685	690	396,000	6,900
1987-01-24	694	695	690	692	692,000	6,920
1987-01-23	687	694	680	686	920,000	6,860
1987-01-22	680	688	675	677	1,029,000	6,770
1987-01-21	674	684	670	670	1,682,000	6,700
1987-01-20	668	670	660	670	915,000	6,700
1987-01-19	666	672	655	660	582,000	6,600
1987-01-16	650	678	642	673	2,269,000	6,730
1987-01-14	649	650	640	645	365,000	6,450
1987-01-13	646	652	638	643	674,000	6,430
1987-01-12	645	654	640	642	684,000	6,420
1987-01-09	638	658	630	630	1,827,000	6,300
1987-01-08	640	640	630	630	720,000	6,300
1987-01-07	629	630	620	630	814,000	6,300
1987-01-06	610	620	604	619	634,000	6,190
1987-01-05	580	600	580	600	147,000	6,000

分割・併合履歴： [2017-09-27]1株→0.1株