1. HOME >
  2. 株価時系列 >
  3. 1888 >
  4. 1994年

1888 若築建設(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3055055054354557,0005,450
1994-12-2953855353855044,0005,500
1994-12-28560560538546309,0005,460
1994-12-27548560542558206,0005,580
1994-12-26534551534542434,0005,420
1994-12-22510530510529313,0005,290
1994-12-21512515505505147,0005,050
1994-12-20504505498503185,0005,030
1994-12-19502506499506218,0005,060
1994-12-16502502495497324,0004,970
1994-12-15500503497499482,0004,990
1994-12-14499505498498129,0004,980
1994-12-13508510496498140,0004,980
1994-12-12512515501510161,0005,100
1994-12-09512517512514304,0005,140
1994-12-08510519510519157,0005,190
1994-12-07518520510512102,0005,120
1994-12-06514518510518100,0005,180
1994-12-0551451451051495,0005,140
1994-12-02501502495495433,0004,950
1994-12-01510510502504209,0005,040
1994-11-30501514501507258,0005,070
1994-11-2950050449950071,0005,000
1994-11-28499500499499114,0004,990
1994-11-25498500493493232,0004,930
1994-11-24496500495496190,0004,960
1994-11-2251051150551091,0005,100
1994-11-2151251951251743,0005,170
1994-11-18520525517521111,0005,210
1994-11-17522522513517125,0005,170
1994-11-1653753751351393,0005,130
1994-11-15525535525528117,0005,280
1994-11-1452052051352042,0005,200
1994-11-11515515505515201,0005,150
1994-11-10514522506512362,0005,120
1994-11-09538538518523326,0005,230
1994-11-08549549535538164,0005,380
1994-11-07555559552553112,0005,530
1994-11-04564564552553199,0005,530
1994-11-02570570557559221,0005,590
1994-11-01570575567569152,0005,690
1994-10-3156057055656083,0005,600
1994-10-28563574561561163,0005,610
1994-10-27566573565573101,0005,730
1994-10-2657057556857578,0005,750
1994-10-2557658457557857,0005,780
1994-10-2458559057457560,0005,750
1994-10-21591595585585125,0005,850
1994-10-20596600591592124,0005,920
1994-10-19595600594596103,0005,960
1994-10-1859760059459472,0005,940
1994-10-1759659759659749,0005,970
1994-10-14604604598598203,0005,980
1994-10-1359860459560485,0006,040
1994-10-1259959959459852,0005,980
1994-10-1159859859459477,0005,940
1994-10-0759759759259224,0005,920
1994-10-06600600590590105,0005,900
1994-10-05595597595596134,0005,960
1994-10-0459660759559771,0005,970
1994-10-0360960959359361,0005,930
1994-09-30600608591595123,0005,950
1994-09-2961561559560046,0006,000
1994-09-28600605591605162,0006,050
1994-09-2761662559959977,0005,990
1994-09-2660061060060687,0006,060
1994-09-22609612600600308,0006,000
1994-09-2160561960560854,0006,080
1994-09-2061061460160497,0006,040
1994-09-19613620600600132,0006,000
1994-09-16622622600608168,0006,080
1994-09-14627627612612125,0006,120
1994-09-13631636615636375,0006,360
1994-09-12634639633639135,0006,390
1994-09-09641641631632108,0006,320
1994-09-0862963462563154,0006,310
1994-09-07645645626629100,0006,290
1994-09-06631635629635441,0006,350
1994-09-05632636632636117,0006,360
1994-09-02632642631632166,0006,320
1994-09-01632634626626166,0006,260
1994-08-3162863662663681,0006,360
1994-08-30630630618618103,0006,180
1994-08-2963563563063162,0006,310
1994-08-2663063062562558,0006,250
1994-08-2563563762062055,0006,200
1994-08-2462963562662676,0006,260
1994-08-23637637629629140,0006,290
1994-08-2263163162962984,0006,290
1994-08-1963663763163157,0006,310
1994-08-18637637630636497,0006,360
1994-08-17635635631632152,0006,320
1994-08-1662863362863358,0006,330
1994-08-1563363362862835,0006,280
1994-08-1263363362963370,0006,330
1994-08-1162563462562624,0006,260
1994-08-1062463562462571,0006,250
1994-08-09623626623625301,0006,250
1994-08-08618629618625410,0006,250
1994-08-0562663162562552,0006,250
1994-08-0463563562763450,0006,340
1994-08-0362563562563556,0006,350
1994-08-02637637632635170,0006,350
1994-08-01633637631634144,0006,340
1994-07-29625630625627193,0006,270
1994-07-28617625616625158,0006,250
1994-07-27642644615620221,0006,200
1994-07-26643645642644123,0006,440
1994-07-25650650644645174,0006,450
1994-07-22657660651652198,0006,520
1994-07-21655660651659112,0006,590
1994-07-2065366265365595,0006,550
1994-07-1966166165465496,0006,540
1994-07-1866466465565534,0006,550
1994-07-1565966065465476,0006,540
1994-07-14654660654659134,0006,590
1994-07-13659664653653158,0006,530
1994-07-1265165465165461,0006,540
1994-07-1166367066066193,0006,610
1994-07-0866566966566978,0006,690
1994-07-07663670662665107,0006,650
1994-07-0666667566566580,0006,650
1994-07-05663670663665107,0006,650
1994-07-04666678666666104,0006,660
1994-07-01677681668676203,0006,760
1994-06-30661677661677206,0006,770
1994-06-2967967966667195,0006,710
1994-06-28669672666670158,0006,700
1994-06-27679679655666227,0006,660
1994-06-24691691675676361,0006,760
1994-06-23680689679687195,0006,870
1994-06-22662679662677222,0006,770
1994-06-21691691675676910,0006,760
1994-06-207007006906931,418,0006,930
1994-06-176806976806951,034,0006,950
1994-06-16675685673679361,0006,790
1994-06-15676683671672647,0006,720
1994-06-14684684675675295,0006,750
1994-06-13680685676680336,0006,800
1994-06-10682684669669539,0006,690
1994-06-09671687670676912,0006,760
1994-06-08671679668669190,0006,690
1994-06-07665672664670299,0006,700
1994-06-06675678668670202,0006,700
1994-06-03682682676682495,0006,820
1994-06-026746946746821,828,0006,820
1994-06-01664677655674662,0006,740
1994-05-31651663647662226,0006,620
1994-05-30658659649653232,0006,530
1994-05-27647660645656277,0006,560
1994-05-26651655647647118,0006,470
1994-05-25655660647651219,0006,510
1994-05-24660660651651225,0006,510
1994-05-23665665650660250,0006,600
1994-05-20665665653656327,0006,560
1994-05-19662668650659302,0006,590
1994-05-18674675662662457,0006,620
1994-05-176646796636692,709,0006,690
1994-05-166636716556601,465,0006,600
1994-05-13653665650654947,0006,540
1994-05-12654655648650342,0006,500
1994-05-11656657648652522,0006,520
1994-05-106576616476521,219,0006,520
1994-05-096806866626672,182,0006,670
1994-05-066606826576705,030,0006,700
1994-05-026486606386551,928,0006,550
1994-04-286336486306401,361,0006,400
1994-04-27614639610616387,0006,160
1994-04-26610611602602173,0006,020
1994-04-25620620610611135,0006,110
1994-04-22625627615616158,0006,160
1994-04-21611620611616176,0006,160
1994-04-20634634625629110,0006,290
1994-04-19640644633634196,0006,340
1994-04-18645664645645868,0006,450
1994-04-15625642623640890,0006,400
1994-04-146256556226331,733,0006,330
1994-04-13595605595605167,0006,050
1994-04-12600600580585163,0005,850
1994-04-11600616600606150,0006,060
1994-04-0859559557158399,0005,830
1994-04-07585585581585101,0005,850
1994-04-06579583578582179,0005,820
1994-04-05569576566569189,0005,690
1994-04-04580580560570131,0005,700
1994-04-0159459458058089,0005,800
1994-03-31581595575595186,0005,950
1994-03-30583583578578249,0005,780
1994-03-29596600588588425,0005,880
1994-03-28600605596600121,0006,000
1994-03-25606608605605172,0006,050
1994-03-24606610605608110,0006,080
1994-03-23615619610610322,0006,100
1994-03-2262562862462456,0006,240
1994-03-18638640625638143,0006,380
1994-03-17642642635642227,0006,420
1994-03-16640647640647110,0006,470
1994-03-1564264564064498,0006,440
1994-03-1463864763863985,0006,390
1994-03-11647648635648244,0006,480
1994-03-10636637625628145,0006,280
1994-03-09621630621630100,0006,300
1994-03-0863064562563080,0006,300
1994-03-07648649620620109,0006,200
1994-03-04630634625628152,0006,280
1994-03-03635635625632157,0006,320
1994-03-02634635621635145,0006,350
1994-03-01640652640640494,0006,400
1994-02-28635645635639277,0006,390
1994-02-25625636625633215,0006,330
1994-02-24620632620625111,0006,250
1994-02-23626633610610346,0006,100
1994-02-2262062261661770,0006,170
1994-02-21610619610619114,0006,190
1994-02-1860461560461092,0006,100
1994-02-17603610603607211,0006,070
1994-02-16604610604607229,0006,070
1994-02-15597601585591249,0005,910
1994-02-14624624605610193,0006,100
1994-02-1063063963063483,0006,340
1994-02-09643650620640695,0006,400
1994-02-08649653641641811,0006,410
1994-02-07633640633639128,0006,390
1994-02-04648650641649230,0006,490
1994-02-03655660641654904,0006,540
1994-02-026556656476501,221,0006,500
1994-02-016556676456651,233,0006,650
1994-01-316366506276382,371,0006,380
1994-01-28590599580597236,0005,970
1994-01-276066145966071,286,0006,070
1994-01-26588601580596845,0005,960
1994-01-25577585577583296,0005,830
1994-01-24565574555570521,0005,700
1994-01-21589608582605382,0006,050
1994-01-20585599585588270,0005,880
1994-01-19590605588595475,0005,950
1994-01-18608612585586835,0005,860
1994-01-175826145806081,347,0006,080
1994-01-145585985585961,783,0005,960
1994-01-13552565548548931,0005,480
1994-01-12533551530551834,0005,510
1994-01-11503534500525567,0005,250
1994-01-10485503485496164,0004,960
1994-01-0748048447048434,0004,840
1994-01-0647848047547548,0004,750
1994-01-0546346846346832,0004,680
1994-01-044574584534585,0004,580

分割・併合履歴 ： [2017-09-27]1株→0.1株