1888 若築建設(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 535 | 540 | 535 | 535 | 30,000 | 5,350 |
| 1992-12-29 | 536 | 549 | 536 | 549 | 45,000 | 5,490 |
| 1992-12-28 | 536 | 536 | 536 | 536 | 38,000 | 5,360 |
| 1992-12-25 | 540 | 540 | 535 | 536 | 43,000 | 5,360 |
| 1992-12-24 | 536 | 540 | 535 | 535 | 62,000 | 5,350 |
| 1992-12-22 | 535 | 540 | 535 | 535 | 33,000 | 5,350 |
| 1992-12-21 | 536 | 540 | 535 | 535 | 55,000 | 5,350 |
| 1992-12-18 | 540 | 546 | 531 | 531 | 76,000 | 5,310 |
| 1992-12-17 | 545 | 545 | 540 | 543 | 38,000 | 5,430 |
| 1992-12-16 | 547 | 550 | 547 | 547 | 99,000 | 5,470 |
| 1992-12-15 | 532 | 548 | 532 | 548 | 22,000 | 5,480 |
| 1992-12-14 | 550 | 552 | 550 | 551 | 46,000 | 5,510 |
| 1992-12-11 | 550 | 550 | 535 | 550 | 62,000 | 5,500 |
| 1992-12-10 | 540 | 554 | 540 | 550 | 57,000 | 5,500 |
| 1992-12-09 | 537 | 540 | 533 | 539 | 32,000 | 5,390 |
| 1992-12-08 | 539 | 539 | 531 | 537 | 13,000 | 5,370 |
| 1992-12-07 | 529 | 540 | 529 | 530 | 19,000 | 5,300 |
| 1992-12-04 | 538 | 540 | 522 | 525 | 34,000 | 5,250 |
| 1992-12-03 | 545 | 545 | 540 | 540 | 29,000 | 5,400 |
| 1992-12-02 | 547 | 550 | 542 | 542 | 57,000 | 5,420 |
| 1992-12-01 | 558 | 559 | 545 | 545 | 49,000 | 5,450 |
| 1992-11-30 | 538 | 560 | 538 | 558 | 63,000 | 5,580 |
| 1992-11-27 | 548 | 549 | 535 | 538 | 62,000 | 5,380 |
| 1992-11-26 | 540 | 550 | 539 | 546 | 79,000 | 5,460 |
| 1992-11-25 | 530 | 540 | 530 | 540 | 51,000 | 5,400 |
| 1992-11-24 | 540 | 545 | 531 | 540 | 60,000 | 5,400 |
| 1992-11-20 | 513 | 540 | 513 | 530 | 108,000 | 5,300 |
| 1992-11-19 | 545 | 545 | 520 | 533 | 137,000 | 5,330 |
| 1992-11-18 | 459 | 530 | 459 | 526 | 247,000 | 5,260 |
| 1992-11-17 | 460 | 464 | 456 | 464 | 41,000 | 4,640 |
| 1992-11-16 | 460 | 460 | 456 | 459 | 51,000 | 4,590 |
| 1992-11-13 | 462 | 465 | 450 | 455 | 203,000 | 4,550 |
| 1992-11-12 | 471 | 475 | 451 | 457 | 177,000 | 4,570 |
| 1992-11-11 | 480 | 484 | 476 | 476 | 74,000 | 4,760 |
| 1992-11-10 | 490 | 495 | 470 | 475 | 119,000 | 4,750 |
| 1992-11-09 | 511 | 511 | 495 | 495 | 126,000 | 4,950 |
| 1992-11-06 | 516 | 525 | 511 | 525 | 60,000 | 5,250 |
| 1992-11-05 | 528 | 528 | 520 | 520 | 48,000 | 5,200 |
| 1992-11-04 | 535 | 535 | 525 | 528 | 40,000 | 5,280 |
| 1992-11-02 | 510 | 515 | 510 | 515 | 54,000 | 5,150 |
| 1992-10-30 | 555 | 556 | 540 | 540 | 94,000 | 5,400 |
| 1992-10-29 | 556 | 565 | 555 | 555 | 33,000 | 5,550 |
| 1992-10-28 | 567 | 567 | 557 | 557 | 94,000 | 5,570 |
| 1992-10-27 | 567 | 567 | 559 | 561 | 92,000 | 5,610 |
| 1992-10-26 | 556 | 557 | 556 | 557 | 36,000 | 5,570 |
| 1992-10-23 | 563 | 563 | 556 | 557 | 71,000 | 5,570 |
| 1992-10-22 | 570 | 570 | 555 | 555 | 76,000 | 5,550 |
| 1992-10-21 | 567 | 576 | 566 | 570 | 38,000 | 5,700 |
| 1992-10-20 | 572 | 580 | 562 | 566 | 91,000 | 5,660 |
| 1992-10-19 | 599 | 599 | 570 | 571 | 27,000 | 5,710 |
| 1992-10-16 | 606 | 610 | 596 | 597 | 235,000 | 5,970 |
| 1992-10-15 | 599 | 613 | 592 | 600 | 366,000 | 6,000 |
| 1992-10-14 | 566 | 600 | 566 | 594 | 196,000 | 5,940 |
| 1992-10-13 | 570 | 573 | 562 | 562 | 79,000 | 5,620 |
| 1992-10-12 | 570 | 570 | 560 | 570 | 16,000 | 5,700 |
| 1992-10-09 | 557 | 567 | 555 | 560 | 55,000 | 5,600 |
| 1992-10-08 | 562 | 565 | 555 | 555 | 46,000 | 5,550 |
| 1992-10-07 | 570 | 570 | 556 | 556 | 34,000 | 5,560 |
| 1992-10-06 | 556 | 570 | 551 | 570 | 69,000 | 5,700 |
| 1992-10-05 | 565 | 565 | 551 | 556 | 32,000 | 5,560 |
| 1992-10-02 | 569 | 570 | 566 | 570 | 51,000 | 5,700 |
| 1992-10-01 | 572 | 580 | 572 | 573 | 67,000 | 5,730 |
| 1992-09-30 | 580 | 580 | 571 | 571 | 61,000 | 5,710 |
| 1992-09-29 | 590 | 590 | 580 | 590 | 28,000 | 5,900 |
| 1992-09-28 | 600 | 600 | 580 | 580 | 47,000 | 5,800 |
| 1992-09-25 | 599 | 599 | 570 | 570 | 114,000 | 5,700 |
| 1992-09-24 | 593 | 605 | 590 | 593 | 120,000 | 5,930 |
| 1992-09-22 | 585 | 600 | 578 | 595 | 63,000 | 5,950 |
| 1992-09-21 | 596 | 596 | 585 | 585 | 35,000 | 5,850 |
| 1992-09-18 | 580 | 581 | 560 | 565 | 345,000 | 5,650 |
| 1992-09-17 | 600 | 600 | 580 | 600 | 175,000 | 6,000 |
| 1992-09-16 | 621 | 621 | 603 | 603 | 37,000 | 6,030 |
| 1992-09-14 | 614 | 620 | 614 | 620 | 51,000 | 6,200 |
| 1992-09-11 | 620 | 625 | 610 | 614 | 130,000 | 6,140 |
| 1992-09-10 | 620 | 630 | 610 | 610 | 107,000 | 6,100 |
| 1992-09-09 | 608 | 619 | 604 | 619 | 85,000 | 6,190 |
| 1992-09-08 | 630 | 630 | 610 | 628 | 95,000 | 6,280 |
| 1992-09-07 | 649 | 649 | 620 | 630 | 61,000 | 6,300 |
| 1992-09-04 | 660 | 665 | 630 | 637 | 174,000 | 6,370 |
| 1992-09-03 | 619 | 655 | 590 | 655 | 265,000 | 6,550 |
| 1992-09-02 | 624 | 625 | 610 | 620 | 228,000 | 6,200 |
| 1992-09-01 | 680 | 680 | 643 | 657 | 338,000 | 6,570 |
| 1992-08-31 | 648 | 680 | 642 | 670 | 680,000 | 6,700 |
| 1992-08-28 | 590 | 630 | 560 | 628 | 666,000 | 6,280 |
| 1992-08-27 | 580 | 600 | 566 | 600 | 276,000 | 6,000 |
| 1992-08-26 | 540 | 553 | 530 | 530 | 277,000 | 5,300 |
| 1992-08-25 | 550 | 558 | 538 | 550 | 184,000 | 5,500 |
| 1992-08-24 | 532 | 572 | 526 | 550 | 501,000 | 5,500 |
| 1992-08-21 | 450 | 510 | 450 | 510 | 264,000 | 5,100 |
| 1992-08-20 | 390 | 435 | 390 | 432 | 139,000 | 4,320 |
| 1992-08-19 | 389 | 392 | 375 | 392 | 63,000 | 3,920 |
| 1992-08-18 | 397 | 397 | 379 | 379 | 195,000 | 3,790 |
| 1992-08-17 | 385 | 401 | 385 | 396 | 147,000 | 3,960 |
| 1992-08-14 | 355 | 375 | 350 | 375 | 171,000 | 3,750 |
| 1992-08-13 | 330 | 355 | 330 | 350 | 97,000 | 3,500 |
| 1992-08-12 | 345 | 345 | 325 | 325 | 377,000 | 3,250 |
| 1992-08-11 | 391 | 391 | 360 | 360 | 174,000 | 3,600 |
| 1992-08-10 | 412 | 412 | 387 | 391 | 147,000 | 3,910 |
| 1992-08-07 | 450 | 450 | 425 | 430 | 87,000 | 4,300 |
| 1992-08-06 | 463 | 469 | 457 | 457 | 53,000 | 4,570 |
| 1992-08-05 | 467 | 467 | 460 | 462 | 69,000 | 4,620 |
| 1992-08-04 | 484 | 489 | 467 | 467 | 60,000 | 4,670 |
| 1992-08-03 | 485 | 495 | 485 | 490 | 31,000 | 4,900 |
| 1992-07-31 | 499 | 510 | 498 | 500 | 68,000 | 5,000 |
| 1992-07-30 | 470 | 498 | 470 | 498 | 75,000 | 4,980 |
| 1992-07-29 | 506 | 507 | 470 | 471 | 184,000 | 4,710 |
| 1992-07-28 | 500 | 505 | 491 | 505 | 63,000 | 5,050 |
| 1992-07-27 | 540 | 540 | 505 | 505 | 137,000 | 5,050 |
| 1992-07-24 | 534 | 534 | 501 | 501 | 53,000 | 5,010 |
| 1992-07-23 | 490 | 535 | 488 | 535 | 135,000 | 5,350 |
| 1992-07-22 | 540 | 550 | 500 | 500 | 110,000 | 5,000 |
| 1992-07-21 | 535 | 541 | 530 | 532 | 57,000 | 5,320 |
| 1992-07-20 | 550 | 550 | 540 | 540 | 63,000 | 5,400 |
| 1992-07-17 | 561 | 561 | 550 | 550 | 58,000 | 5,500 |
| 1992-07-16 | 565 | 570 | 557 | 557 | 56,000 | 5,570 |
| 1992-07-15 | 570 | 570 | 562 | 565 | 22,000 | 5,650 |
| 1992-07-14 | 570 | 570 | 552 | 562 | 51,000 | 5,620 |
| 1992-07-13 | 575 | 575 | 570 | 570 | 25,000 | 5,700 |
| 1992-07-10 | 565 | 570 | 555 | 555 | 68,000 | 5,550 |
| 1992-07-09 | 564 | 575 | 563 | 575 | 39,000 | 5,750 |
| 1992-07-08 | 550 | 555 | 545 | 554 | 90,000 | 5,540 |
| 1992-07-07 | 580 | 580 | 550 | 550 | 56,000 | 5,500 |
| 1992-07-06 | 600 | 600 | 580 | 580 | 79,000 | 5,800 |
| 1992-07-03 | 581 | 590 | 581 | 590 | 57,000 | 5,900 |
| 1992-07-02 | 560 | 591 | 560 | 590 | 103,000 | 5,900 |
| 1992-07-01 | 551 | 560 | 535 | 560 | 145,000 | 5,600 |
| 1992-06-30 | 551 | 560 | 550 | 550 | 76,000 | 5,500 |
| 1992-06-29 | 561 | 561 | 550 | 551 | 88,000 | 5,510 |
| 1992-06-26 | 580 | 585 | 550 | 550 | 91,000 | 5,500 |
| 1992-06-25 | 589 | 590 | 580 | 590 | 102,000 | 5,900 |
| 1992-06-24 | 586 | 590 | 585 | 590 | 73,000 | 5,900 |
| 1992-06-23 | 595 | 595 | 580 | 585 | 98,000 | 5,850 |
| 1992-06-22 | 596 | 610 | 596 | 600 | 79,000 | 6,000 |
| 1992-06-19 | 585 | 596 | 585 | 596 | 75,000 | 5,960 |
| 1992-06-18 | 590 | 600 | 581 | 595 | 99,000 | 5,950 |
| 1992-06-17 | 645 | 645 | 600 | 600 | 265,000 | 6,000 |
| 1992-06-16 | 636 | 640 | 635 | 635 | 59,000 | 6,350 |
| 1992-06-15 | 650 | 650 | 635 | 635 | 46,000 | 6,350 |
| 1992-06-12 | 650 | 669 | 648 | 665 | 125,000 | 6,650 |
| 1992-06-11 | 632 | 645 | 631 | 640 | 59,000 | 6,400 |
| 1992-06-10 | 660 | 664 | 632 | 632 | 39,000 | 6,320 |
| 1992-06-09 | 626 | 660 | 626 | 660 | 39,000 | 6,600 |
| 1992-06-08 | 635 | 635 | 621 | 634 | 62,000 | 6,340 |
| 1992-06-05 | 635 | 640 | 635 | 640 | 26,000 | 6,400 |
| 1992-06-04 | 640 | 641 | 635 | 635 | 21,000 | 6,350 |
| 1992-06-03 | 635 | 641 | 635 | 641 | 35,000 | 6,410 |
| 1992-06-02 | 636 | 642 | 636 | 640 | 36,000 | 6,400 |
| 1992-06-01 | 661 | 665 | 656 | 656 | 76,000 | 6,560 |
| 1992-05-29 | 642 | 659 | 642 | 655 | 38,000 | 6,550 |
| 1992-05-28 | 631 | 649 | 631 | 649 | 35,000 | 6,490 |
| 1992-05-27 | 652 | 655 | 630 | 631 | 124,000 | 6,310 |
| 1992-05-26 | 651 | 660 | 651 | 655 | 40,000 | 6,550 |
| 1992-05-25 | 660 | 660 | 653 | 660 | 45,000 | 6,600 |
| 1992-05-22 | 660 | 665 | 650 | 665 | 64,000 | 6,650 |
| 1992-05-21 | 680 | 680 | 670 | 670 | 126,000 | 6,700 |
| 1992-05-20 | 710 | 715 | 690 | 690 | 88,000 | 6,900 |
| 1992-05-19 | 695 | 715 | 692 | 710 | 83,000 | 7,100 |
| 1992-05-18 | 689 | 700 | 681 | 685 | 151,000 | 6,850 |
| 1992-05-15 | 715 | 720 | 676 | 680 | 270,000 | 6,800 |
| 1992-05-14 | 710 | 735 | 706 | 735 | 252,000 | 7,350 |
| 1992-05-13 | 689 | 710 | 680 | 710 | 242,000 | 7,100 |
| 1992-05-12 | 691 | 700 | 685 | 686 | 228,000 | 6,860 |
| 1992-05-11 | 680 | 680 | 675 | 676 | 164,000 | 6,760 |
| 1992-05-08 | 635 | 668 | 635 | 650 | 283,000 | 6,500 |
| 1992-05-07 | 620 | 646 | 600 | 635 | 158,000 | 6,350 |
| 1992-05-06 | 571 | 615 | 571 | 615 | 114,000 | 6,150 |
| 1992-05-01 | 572 | 581 | 572 | 579 | 137,000 | 5,790 |
| 1992-04-30 | 570 | 577 | 570 | 575 | 133,000 | 5,750 |
| 1992-04-28 | 569 | 573 | 566 | 570 | 161,000 | 5,700 |
| 1992-04-27 | 575 | 575 | 566 | 575 | 59,000 | 5,750 |
| 1992-04-24 | 580 | 589 | 560 | 565 | 259,000 | 5,650 |
| 1992-04-23 | 560 | 570 | 559 | 570 | 305,000 | 5,700 |
| 1992-04-22 | 583 | 587 | 551 | 556 | 221,000 | 5,560 |
| 1992-04-21 | 600 | 600 | 582 | 582 | 152,000 | 5,820 |
| 1992-04-20 | 615 | 615 | 605 | 605 | 83,000 | 6,050 |
| 1992-04-17 | 650 | 650 | 607 | 615 | 116,000 | 6,150 |
| 1992-04-16 | 650 | 655 | 645 | 646 | 194,000 | 6,460 |
| 1992-04-15 | 650 | 652 | 645 | 645 | 110,000 | 6,450 |
| 1992-04-14 | 620 | 641 | 607 | 625 | 111,000 | 6,250 |
| 1992-04-13 | 646 | 646 | 606 | 611 | 180,000 | 6,110 |
| 1992-04-10 | 576 | 620 | 575 | 606 | 210,000 | 6,060 |
| 1992-04-09 | 555 | 591 | 550 | 551 | 250,000 | 5,510 |
| 1992-04-08 | 570 | 580 | 551 | 575 | 354,000 | 5,750 |
| 1992-04-07 | 650 | 650 | 606 | 606 | 176,000 | 6,060 |
| 1992-04-06 | 635 | 665 | 630 | 650 | 126,000 | 6,500 |
| 1992-04-03 | 663 | 663 | 615 | 625 | 291,000 | 6,250 |
| 1992-04-02 | 681 | 705 | 625 | 650 | 378,000 | 6,500 |
| 1992-04-01 | 750 | 750 | 680 | 691 | 268,000 | 6,910 |
| 1992-03-31 | 750 | 770 | 750 | 750 | 118,000 | 7,500 |
| 1992-03-30 | 749 | 750 | 743 | 748 | 88,000 | 7,480 |
| 1992-03-27 | 750 | 752 | 741 | 750 | 75,000 | 7,500 |
| 1992-03-26 | 780 | 783 | 748 | 750 | 160,000 | 7,500 |
| 1992-03-25 | 745 | 770 | 745 | 770 | 109,000 | 7,700 |
| 1992-03-24 | 751 | 765 | 750 | 755 | 70,000 | 7,550 |
| 1992-03-23 | 783 | 783 | 770 | 771 | 115,000 | 7,710 |
| 1992-03-19 | 726 | 758 | 726 | 757 | 383,000 | 7,570 |
| 1992-03-18 | 726 | 726 | 700 | 702 | 959,000 | 7,020 |
| 1992-03-17 | 775 | 775 | 755 | 756 | 339,000 | 7,560 |
| 1992-03-16 | 807 | 807 | 780 | 790 | 95,000 | 7,900 |
| 1992-03-13 | 819 | 829 | 800 | 805 | 120,000 | 8,050 |
| 1992-03-12 | 775 | 820 | 775 | 820 | 119,000 | 8,200 |
| 1992-03-11 | 790 | 790 | 775 | 780 | 85,000 | 7,800 |
| 1992-03-10 | 800 | 804 | 782 | 784 | 100,000 | 7,840 |
| 1992-03-09 | 824 | 824 | 790 | 809 | 133,000 | 8,090 |
| 1992-03-06 | 770 | 835 | 770 | 824 | 375,000 | 8,240 |
| 1992-03-05 | 770 | 770 | 755 | 767 | 86,000 | 7,670 |
| 1992-03-04 | 768 | 770 | 765 | 768 | 51,000 | 7,680 |
| 1992-03-03 | 780 | 780 | 768 | 768 | 55,000 | 7,680 |
| 1992-03-02 | 788 | 790 | 780 | 790 | 54,000 | 7,900 |
| 1992-02-28 | 780 | 780 | 765 | 778 | 44,000 | 7,780 |
| 1992-02-27 | 784 | 798 | 780 | 780 | 13,000 | 7,800 |
| 1992-02-26 | 768 | 782 | 765 | 780 | 124,000 | 7,800 |
| 1992-02-25 | 770 | 770 | 766 | 768 | 33,000 | 7,680 |
| 1992-02-24 | 776 | 780 | 765 | 765 | 70,000 | 7,650 |
| 1992-02-21 | 760 | 770 | 760 | 770 | 92,000 | 7,700 |
| 1992-02-20 | 765 | 765 | 755 | 760 | 48,000 | 7,600 |
| 1992-02-19 | 759 | 760 | 750 | 755 | 124,000 | 7,550 |
| 1992-02-18 | 775 | 775 | 758 | 760 | 108,000 | 7,600 |
| 1992-02-17 | 770 | 770 | 751 | 765 | 130,000 | 7,650 |
| 1992-02-14 | 780 | 786 | 775 | 775 | 146,000 | 7,750 |
| 1992-02-13 | 786 | 800 | 785 | 785 | 31,000 | 7,850 |
| 1992-02-12 | 805 | 810 | 785 | 785 | 53,000 | 7,850 |
| 1992-02-10 | 810 | 811 | 802 | 802 | 61,000 | 8,020 |
| 1992-02-07 | 819 | 819 | 810 | 815 | 80,000 | 8,150 |
| 1992-02-06 | 820 | 823 | 810 | 810 | 57,000 | 8,100 |
| 1992-02-05 | 824 | 829 | 818 | 818 | 79,000 | 8,180 |
| 1992-02-04 | 823 | 825 | 815 | 820 | 77,000 | 8,200 |
| 1992-02-03 | 826 | 826 | 816 | 823 | 98,000 | 8,230 |
| 1992-01-31 | 794 | 821 | 793 | 806 | 147,000 | 8,060 |
| 1992-01-30 | 781 | 800 | 780 | 793 | 90,000 | 7,930 |
| 1992-01-29 | 800 | 801 | 777 | 777 | 111,000 | 7,770 |
| 1992-01-28 | 795 | 805 | 785 | 799 | 50,000 | 7,990 |
| 1992-01-27 | 777 | 805 | 777 | 805 | 39,000 | 8,050 |
| 1992-01-24 | 781 | 781 | 775 | 776 | 65,000 | 7,760 |
| 1992-01-23 | 811 | 814 | 780 | 780 | 98,000 | 7,800 |
| 1992-01-22 | 771 | 810 | 770 | 810 | 68,000 | 8,100 |
| 1992-01-21 | 770 | 795 | 770 | 775 | 132,000 | 7,750 |
| 1992-01-20 | 790 | 795 | 775 | 780 | 132,000 | 7,800 |
| 1992-01-17 | 800 | 809 | 780 | 809 | 208,000 | 8,090 |
| 1992-01-16 | 814 | 822 | 800 | 810 | 163,000 | 8,100 |
| 1992-01-14 | 822 | 840 | 810 | 820 | 149,000 | 8,200 |
| 1992-01-13 | 840 | 840 | 830 | 832 | 110,000 | 8,320 |
| 1992-01-10 | 875 | 875 | 856 | 860 | 158,000 | 8,600 |
| 1992-01-09 | 871 | 900 | 855 | 900 | 171,000 | 9,000 |
| 1992-01-08 | 904 | 906 | 879 | 879 | 155,000 | 8,790 |
| 1992-01-07 | 948 | 948 | 909 | 920 | 192,000 | 9,200 |
| 1992-01-06 | 939 | 949 | 939 | 942 | 313,000 | 9,420 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
