1888 若築建設(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 451 | 459 | 451 | 458 | 16,000 | 4,580 |
| 1993-12-29 | 456 | 458 | 451 | 454 | 29,000 | 4,540 |
| 1993-12-28 | 451 | 455 | 450 | 451 | 52,000 | 4,510 |
| 1993-12-27 | 469 | 469 | 451 | 455 | 45,000 | 4,550 |
| 1993-12-24 | 477 | 477 | 461 | 461 | 68,000 | 4,610 |
| 1993-12-22 | 458 | 467 | 458 | 467 | 60,000 | 4,670 |
| 1993-12-21 | 463 | 473 | 463 | 463 | 38,000 | 4,630 |
| 1993-12-20 | 490 | 490 | 473 | 473 | 142,000 | 4,730 |
| 1993-12-17 | 485 | 489 | 475 | 489 | 142,000 | 4,890 |
| 1993-12-16 | 479 | 480 | 475 | 480 | 84,000 | 4,800 |
| 1993-12-15 | 473 | 474 | 464 | 464 | 39,000 | 4,640 |
| 1993-12-14 | 479 | 479 | 474 | 475 | 81,000 | 4,750 |
| 1993-12-13 | 476 | 479 | 468 | 479 | 36,000 | 4,790 |
| 1993-12-10 | 462 | 476 | 457 | 476 | 99,000 | 4,760 |
| 1993-12-09 | 455 | 460 | 453 | 457 | 67,000 | 4,570 |
| 1993-12-08 | 450 | 450 | 435 | 440 | 63,000 | 4,400 |
| 1993-12-07 | 449 | 460 | 445 | 449 | 84,000 | 4,490 |
| 1993-12-06 | 472 | 472 | 438 | 440 | 134,000 | 4,400 |
| 1993-12-03 | 480 | 480 | 452 | 472 | 188,000 | 4,720 |
| 1993-12-02 | 466 | 490 | 466 | 484 | 199,000 | 4,840 |
| 1993-12-01 | 430 | 460 | 430 | 455 | 313,000 | 4,550 |
| 1993-11-30 | 411 | 435 | 411 | 430 | 84,000 | 4,300 |
| 1993-11-29 | 437 | 437 | 407 | 420 | 188,000 | 4,200 |
| 1993-11-26 | 451 | 451 | 435 | 435 | 165,000 | 4,350 |
| 1993-11-25 | 440 | 450 | 439 | 445 | 83,000 | 4,450 |
| 1993-11-24 | 445 | 450 | 440 | 445 | 179,000 | 4,450 |
| 1993-11-22 | 470 | 470 | 439 | 444 | 228,000 | 4,440 |
| 1993-11-19 | 475 | 478 | 470 | 471 | 158,000 | 4,710 |
| 1993-11-18 | 482 | 489 | 478 | 478 | 106,000 | 4,780 |
| 1993-11-17 | 481 | 490 | 481 | 481 | 423,000 | 4,810 |
| 1993-11-16 | 480 | 489 | 475 | 486 | 49,000 | 4,860 |
| 1993-11-15 | 495 | 496 | 480 | 480 | 135,000 | 4,800 |
| 1993-11-12 | 473 | 498 | 473 | 490 | 319,000 | 4,900 |
| 1993-11-11 | 481 | 484 | 470 | 473 | 352,000 | 4,730 |
| 1993-11-10 | 486 | 486 | 475 | 476 | 211,000 | 4,760 |
| 1993-11-09 | 499 | 500 | 480 | 485 | 360,000 | 4,850 |
| 1993-11-08 | 494 | 500 | 490 | 490 | 139,000 | 4,900 |
| 1993-11-05 | 501 | 501 | 485 | 489 | 449,000 | 4,890 |
| 1993-11-04 | 530 | 530 | 501 | 501 | 226,000 | 5,010 |
| 1993-11-02 | 533 | 539 | 531 | 532 | 155,000 | 5,320 |
| 1993-11-01 | 554 | 554 | 540 | 553 | 74,000 | 5,530 |
| 1993-10-29 | 555 | 555 | 540 | 544 | 70,000 | 5,440 |
| 1993-10-28 | 553 | 555 | 540 | 545 | 127,000 | 5,450 |
| 1993-10-27 | 556 | 556 | 550 | 550 | 119,000 | 5,500 |
| 1993-10-26 | 560 | 570 | 555 | 555 | 68,000 | 5,550 |
| 1993-10-25 | 577 | 577 | 565 | 565 | 74,000 | 5,650 |
| 1993-10-22 | 566 | 570 | 565 | 565 | 65,000 | 5,650 |
| 1993-10-21 | 568 | 570 | 565 | 565 | 121,000 | 5,650 |
| 1993-10-20 | 570 | 570 | 560 | 570 | 63,000 | 5,700 |
| 1993-10-19 | 561 | 565 | 560 | 560 | 41,000 | 5,600 |
| 1993-10-18 | 560 | 570 | 560 | 560 | 58,000 | 5,600 |
| 1993-10-15 | 553 | 560 | 553 | 560 | 83,000 | 5,600 |
| 1993-10-14 | 555 | 560 | 550 | 553 | 138,000 | 5,530 |
| 1993-10-13 | 561 | 561 | 552 | 555 | 141,000 | 5,550 |
| 1993-10-12 | 570 | 580 | 561 | 561 | 41,000 | 5,610 |
| 1993-10-08 | 551 | 563 | 551 | 563 | 127,000 | 5,630 |
| 1993-10-07 | 564 | 564 | 555 | 555 | 134,000 | 5,550 |
| 1993-10-06 | 564 | 564 | 551 | 558 | 298,000 | 5,580 |
| 1993-10-05 | 550 | 564 | 549 | 555 | 310,000 | 5,550 |
| 1993-10-04 | 566 | 570 | 560 | 560 | 93,000 | 5,600 |
| 1993-10-01 | 570 | 580 | 565 | 565 | 114,000 | 5,650 |
| 1993-09-30 | 570 | 570 | 559 | 560 | 200,000 | 5,600 |
| 1993-09-29 | 581 | 581 | 570 | 570 | 63,000 | 5,700 |
| 1993-09-28 | 580 | 590 | 580 | 581 | 21,000 | 5,810 |
| 1993-09-27 | 596 | 596 | 585 | 590 | 43,000 | 5,900 |
| 1993-09-24 | 586 | 604 | 586 | 595 | 52,000 | 5,950 |
| 1993-09-22 | 609 | 609 | 595 | 595 | 122,000 | 5,950 |
| 1993-09-21 | 610 | 615 | 600 | 611 | 62,000 | 6,110 |
| 1993-09-20 | 610 | 610 | 600 | 600 | 64,000 | 6,000 |
| 1993-09-17 | 601 | 601 | 595 | 600 | 80,000 | 6,000 |
| 1993-09-16 | 602 | 611 | 601 | 601 | 22,000 | 6,010 |
| 1993-09-14 | 623 | 623 | 608 | 608 | 34,000 | 6,080 |
| 1993-09-13 | 610 | 614 | 610 | 614 | 26,000 | 6,140 |
| 1993-09-10 | 601 | 610 | 600 | 600 | 39,000 | 6,000 |
| 1993-09-09 | 606 | 610 | 606 | 607 | 14,000 | 6,070 |
| 1993-09-08 | 611 | 611 | 606 | 611 | 28,000 | 6,110 |
| 1993-09-07 | 609 | 609 | 600 | 606 | 22,000 | 6,060 |
| 1993-09-06 | 625 | 625 | 619 | 619 | 71,000 | 6,190 |
| 1993-09-03 | 620 | 625 | 619 | 620 | 84,000 | 6,200 |
| 1993-09-02 | 612 | 625 | 601 | 625 | 48,000 | 6,250 |
| 1993-09-01 | 629 | 629 | 622 | 622 | 84,000 | 6,220 |
| 1993-08-31 | 625 | 625 | 615 | 625 | 85,000 | 6,250 |
| 1993-08-30 | 621 | 626 | 613 | 625 | 97,000 | 6,250 |
| 1993-08-27 | 597 | 610 | 597 | 601 | 67,000 | 6,010 |
| 1993-08-26 | 597 | 597 | 585 | 589 | 76,000 | 5,890 |
| 1993-08-25 | 610 | 610 | 597 | 597 | 104,000 | 5,970 |
| 1993-08-24 | 590 | 590 | 582 | 590 | 65,000 | 5,900 |
| 1993-08-23 | 612 | 615 | 600 | 600 | 23,000 | 6,000 |
| 1993-08-20 | 621 | 622 | 612 | 619 | 15,000 | 6,190 |
| 1993-08-19 | 628 | 628 | 613 | 622 | 32,000 | 6,220 |
| 1993-08-18 | 620 | 630 | 615 | 620 | 19,000 | 6,200 |
| 1993-08-17 | 629 | 630 | 620 | 620 | 113,000 | 6,200 |
| 1993-08-16 | 615 | 629 | 612 | 629 | 112,000 | 6,290 |
| 1993-08-13 | 620 | 620 | 612 | 614 | 62,000 | 6,140 |
| 1993-08-12 | 616 | 629 | 610 | 610 | 131,000 | 6,100 |
| 1993-08-11 | 596 | 615 | 596 | 615 | 40,000 | 6,150 |
| 1993-08-10 | 603 | 605 | 596 | 596 | 33,000 | 5,960 |
| 1993-08-09 | 598 | 600 | 596 | 600 | 13,000 | 6,000 |
| 1993-08-06 | 595 | 595 | 582 | 584 | 18,000 | 5,840 |
| 1993-08-05 | 583 | 593 | 580 | 585 | 38,000 | 5,850 |
| 1993-08-04 | 583 | 588 | 581 | 583 | 86,000 | 5,830 |
| 1993-08-03 | 590 | 600 | 590 | 593 | 42,000 | 5,930 |
| 1993-08-02 | 590 | 598 | 587 | 588 | 40,000 | 5,880 |
| 1993-07-30 | 598 | 600 | 583 | 590 | 129,000 | 5,900 |
| 1993-07-29 | 570 | 600 | 570 | 600 | 86,000 | 6,000 |
| 1993-07-28 | 566 | 573 | 563 | 563 | 91,000 | 5,630 |
| 1993-07-27 | 575 | 580 | 573 | 573 | 32,000 | 5,730 |
| 1993-07-26 | 573 | 573 | 565 | 565 | 36,000 | 5,650 |
| 1993-07-23 | 575 | 580 | 570 | 570 | 65,000 | 5,700 |
| 1993-07-22 | 589 | 590 | 575 | 575 | 42,000 | 5,750 |
| 1993-07-21 | 572 | 581 | 571 | 580 | 35,000 | 5,800 |
| 1993-07-20 | 580 | 581 | 575 | 575 | 60,000 | 5,750 |
| 1993-07-19 | 584 | 590 | 581 | 581 | 96,000 | 5,810 |
| 1993-07-16 | 585 | 594 | 585 | 594 | 113,000 | 5,940 |
| 1993-07-15 | 590 | 599 | 585 | 595 | 152,000 | 5,950 |
| 1993-07-14 | 599 | 599 | 581 | 590 | 184,000 | 5,900 |
| 1993-07-13 | 589 | 595 | 585 | 590 | 74,000 | 5,900 |
| 1993-07-12 | 590 | 590 | 580 | 590 | 29,000 | 5,900 |
| 1993-07-09 | 599 | 599 | 585 | 590 | 27,000 | 5,900 |
| 1993-07-08 | 583 | 583 | 580 | 580 | 45,000 | 5,800 |
| 1993-07-07 | 596 | 596 | 583 | 583 | 45,000 | 5,830 |
| 1993-07-06 | 580 | 587 | 580 | 587 | 67,000 | 5,870 |
| 1993-07-05 | 585 | 585 | 580 | 580 | 57,000 | 5,800 |
| 1993-07-02 | 605 | 605 | 585 | 585 | 55,000 | 5,850 |
| 1993-07-01 | 600 | 600 | 590 | 595 | 55,000 | 5,950 |
| 1993-06-30 | 590 | 600 | 586 | 600 | 32,000 | 6,000 |
| 1993-06-29 | 604 | 610 | 590 | 590 | 32,000 | 5,900 |
| 1993-06-28 | 615 | 615 | 614 | 614 | 35,000 | 6,140 |
| 1993-06-25 | 610 | 615 | 600 | 600 | 64,000 | 6,000 |
| 1993-06-24 | 600 | 610 | 600 | 606 | 34,000 | 6,060 |
| 1993-06-23 | 590 | 599 | 590 | 593 | 59,000 | 5,930 |
| 1993-06-22 | 561 | 600 | 561 | 600 | 138,000 | 6,000 |
| 1993-06-21 | 605 | 605 | 560 | 560 | 143,000 | 5,600 |
| 1993-06-18 | 635 | 635 | 616 | 625 | 51,000 | 6,250 |
| 1993-06-17 | 618 | 638 | 610 | 635 | 94,000 | 6,350 |
| 1993-06-16 | 630 | 635 | 602 | 618 | 190,000 | 6,180 |
| 1993-06-15 | 650 | 650 | 630 | 638 | 177,000 | 6,380 |
| 1993-06-14 | 677 | 677 | 660 | 661 | 62,000 | 6,610 |
| 1993-06-11 | 685 | 690 | 680 | 680 | 94,000 | 6,800 |
| 1993-06-10 | 686 | 686 | 677 | 680 | 78,000 | 6,800 |
| 1993-06-08 | 687 | 688 | 680 | 680 | 67,000 | 6,800 |
| 1993-06-07 | 687 | 700 | 680 | 685 | 49,000 | 6,850 |
| 1993-06-04 | 700 | 704 | 691 | 691 | 270,000 | 6,910 |
| 1993-06-03 | 679 | 700 | 675 | 697 | 209,000 | 6,970 |
| 1993-06-02 | 677 | 677 | 660 | 677 | 46,000 | 6,770 |
| 1993-06-01 | 676 | 677 | 670 | 670 | 67,000 | 6,700 |
| 1993-05-31 | 689 | 690 | 680 | 680 | 77,000 | 6,800 |
| 1993-05-28 | 695 | 696 | 687 | 687 | 152,000 | 6,870 |
| 1993-05-27 | 690 | 696 | 686 | 687 | 198,000 | 6,870 |
| 1993-05-26 | 688 | 690 | 681 | 688 | 58,000 | 6,880 |
| 1993-05-25 | 690 | 694 | 688 | 688 | 141,000 | 6,880 |
| 1993-05-24 | 696 | 698 | 686 | 688 | 148,000 | 6,880 |
| 1993-05-21 | 679 | 686 | 678 | 686 | 99,000 | 6,860 |
| 1993-05-20 | 680 | 690 | 675 | 680 | 76,000 | 6,800 |
| 1993-05-19 | 670 | 675 | 669 | 675 | 75,000 | 6,750 |
| 1993-05-18 | 670 | 679 | 670 | 670 | 175,000 | 6,700 |
| 1993-05-17 | 691 | 698 | 687 | 687 | 168,000 | 6,870 |
| 1993-05-14 | 701 | 715 | 700 | 701 | 246,000 | 7,010 |
| 1993-05-13 | 715 | 718 | 701 | 711 | 320,000 | 7,110 |
| 1993-05-12 | 724 | 725 | 695 | 709 | 635,000 | 7,090 |
| 1993-05-11 | 695 | 722 | 690 | 720 | 1,560,000 | 7,200 |
| 1993-05-10 | 698 | 698 | 685 | 693 | 391,000 | 6,930 |
| 1993-05-07 | 664 | 694 | 664 | 694 | 1,049,000 | 6,940 |
| 1993-05-06 | 654 | 660 | 648 | 659 | 275,000 | 6,590 |
| 1993-04-30 | 635 | 648 | 630 | 648 | 203,000 | 6,480 |
| 1993-04-28 | 634 | 649 | 634 | 640 | 324,000 | 6,400 |
| 1993-04-27 | 621 | 635 | 620 | 625 | 113,000 | 6,250 |
| 1993-04-26 | 620 | 620 | 611 | 611 | 27,000 | 6,110 |
| 1993-04-23 | 610 | 615 | 610 | 612 | 71,000 | 6,120 |
| 1993-04-22 | 616 | 630 | 615 | 617 | 81,000 | 6,170 |
| 1993-04-21 | 629 | 630 | 618 | 625 | 153,000 | 6,250 |
| 1993-04-20 | 634 | 640 | 630 | 630 | 74,000 | 6,300 |
| 1993-04-19 | 631 | 632 | 623 | 632 | 122,000 | 6,320 |
| 1993-04-16 | 644 | 645 | 632 | 635 | 160,000 | 6,350 |
| 1993-04-15 | 648 | 648 | 622 | 624 | 380,000 | 6,240 |
| 1993-04-14 | 670 | 670 | 640 | 640 | 353,000 | 6,400 |
| 1993-04-13 | 645 | 672 | 644 | 660 | 494,000 | 6,600 |
| 1993-04-12 | 659 | 660 | 640 | 649 | 177,000 | 6,490 |
| 1993-04-09 | 670 | 674 | 652 | 660 | 219,000 | 6,600 |
| 1993-04-08 | 670 | 675 | 656 | 670 | 441,000 | 6,700 |
| 1993-04-07 | 658 | 695 | 658 | 670 | 476,000 | 6,700 |
| 1993-04-06 | 675 | 700 | 655 | 657 | 1,392,000 | 6,570 |
| 1993-04-05 | 610 | 680 | 610 | 665 | 1,791,000 | 6,650 |
| 1993-04-02 | 566 | 600 | 566 | 600 | 990,000 | 6,000 |
| 1993-04-01 | 550 | 560 | 549 | 560 | 315,000 | 5,600 |
| 1993-03-31 | 570 | 585 | 564 | 564 | 303,000 | 5,640 |
| 1993-03-30 | 585 | 599 | 572 | 580 | 530,000 | 5,800 |
| 1993-03-29 | 555 | 580 | 550 | 580 | 274,000 | 5,800 |
| 1993-03-26 | 548 | 560 | 545 | 545 | 251,000 | 5,450 |
| 1993-03-25 | 526 | 550 | 526 | 548 | 151,000 | 5,480 |
| 1993-03-24 | 539 | 541 | 525 | 525 | 154,000 | 5,250 |
| 1993-03-23 | 555 | 555 | 540 | 540 | 166,000 | 5,400 |
| 1993-03-22 | 568 | 568 | 555 | 555 | 180,000 | 5,550 |
| 1993-03-19 | 564 | 570 | 550 | 556 | 472,000 | 5,560 |
| 1993-03-18 | 516 | 545 | 516 | 545 | 668,000 | 5,450 |
| 1993-03-17 | 520 | 520 | 510 | 511 | 129,000 | 5,110 |
| 1993-03-16 | 512 | 515 | 505 | 513 | 178,000 | 5,130 |
| 1993-03-15 | 498 | 510 | 498 | 507 | 225,000 | 5,070 |
| 1993-03-12 | 493 | 500 | 491 | 493 | 280,000 | 4,930 |
| 1993-03-11 | 495 | 500 | 494 | 498 | 166,000 | 4,980 |
| 1993-03-10 | 508 | 509 | 491 | 493 | 107,000 | 4,930 |
| 1993-03-09 | 513 | 526 | 508 | 508 | 242,000 | 5,080 |
| 1993-03-08 | 470 | 499 | 469 | 499 | 342,000 | 4,990 |
| 1993-03-05 | 465 | 473 | 463 | 471 | 91,000 | 4,710 |
| 1993-03-04 | 475 | 475 | 468 | 468 | 46,000 | 4,680 |
| 1993-03-03 | 467 | 475 | 466 | 475 | 117,000 | 4,750 |
| 1993-03-02 | 475 | 475 | 468 | 469 | 62,000 | 4,690 |
| 1993-03-01 | 475 | 477 | 470 | 475 | 128,000 | 4,750 |
| 1993-02-26 | 480 | 480 | 470 | 470 | 1,485,000 | 4,700 |
| 1993-02-25 | 482 | 490 | 480 | 480 | 162,000 | 4,800 |
| 1993-02-24 | 488 | 488 | 480 | 480 | 77,000 | 4,800 |
| 1993-02-23 | 491 | 493 | 490 | 490 | 59,000 | 4,900 |
| 1993-02-22 | 500 | 505 | 498 | 498 | 34,000 | 4,980 |
| 1993-02-19 | 505 | 505 | 500 | 500 | 25,000 | 5,000 |
| 1993-02-18 | 506 | 520 | 506 | 510 | 18,000 | 5,100 |
| 1993-02-17 | 498 | 504 | 498 | 504 | 26,000 | 5,040 |
| 1993-02-16 | 502 | 510 | 500 | 503 | 16,000 | 5,030 |
| 1993-02-15 | 497 | 505 | 497 | 497 | 24,000 | 4,970 |
| 1993-02-12 | 502 | 505 | 497 | 497 | 42,000 | 4,970 |
| 1993-02-10 | 501 | 508 | 500 | 502 | 28,000 | 5,020 |
| 1993-02-09 | 505 | 508 | 496 | 508 | 34,000 | 5,080 |
| 1993-02-08 | 510 | 520 | 506 | 506 | 25,000 | 5,060 |
| 1993-02-05 | 520 | 520 | 510 | 520 | 30,000 | 5,200 |
| 1993-02-04 | 532 | 532 | 510 | 510 | 37,000 | 5,100 |
| 1993-02-03 | 523 | 535 | 520 | 535 | 46,000 | 5,350 |
| 1993-02-02 | 530 | 530 | 522 | 523 | 41,000 | 5,230 |
| 1993-02-01 | 523 | 523 | 511 | 511 | 47,000 | 5,110 |
| 1993-01-29 | 502 | 515 | 500 | 511 | 97,000 | 5,110 |
| 1993-01-28 | 470 | 477 | 469 | 477 | 28,000 | 4,770 |
| 1993-01-27 | 470 | 470 | 466 | 469 | 25,000 | 4,690 |
| 1993-01-26 | 460 | 470 | 460 | 466 | 53,000 | 4,660 |
| 1993-01-25 | 481 | 481 | 466 | 475 | 70,000 | 4,750 |
| 1993-01-22 | 487 | 487 | 480 | 481 | 51,000 | 4,810 |
| 1993-01-21 | 495 | 499 | 486 | 488 | 37,000 | 4,880 |
| 1993-01-20 | 501 | 501 | 494 | 495 | 38,000 | 4,950 |
| 1993-01-19 | 491 | 500 | 491 | 493 | 19,000 | 4,930 |
| 1993-01-18 | 499 | 500 | 490 | 491 | 28,000 | 4,910 |
| 1993-01-14 | 501 | 504 | 500 | 500 | 64,000 | 5,000 |
| 1993-01-13 | 519 | 519 | 500 | 500 | 71,000 | 5,000 |
| 1993-01-12 | 513 | 514 | 512 | 513 | 51,000 | 5,130 |
| 1993-01-11 | 514 | 514 | 505 | 512 | 102,000 | 5,120 |
| 1993-01-08 | 512 | 520 | 512 | 512 | 56,000 | 5,120 |
| 1993-01-07 | 512 | 520 | 511 | 512 | 61,000 | 5,120 |
| 1993-01-06 | 521 | 521 | 510 | 511 | 59,000 | 5,110 |
| 1993-01-05 | 530 | 530 | 520 | 521 | 48,000 | 5,210 |
| 1993-01-04 | 535 | 536 | 530 | 530 | 28,000 | 5,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
