1888 若築建設(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 715 | 724 | 715 | 720 | 207,000 | 7,200 |
| 1995-12-28 | 726 | 728 | 715 | 717 | 262,000 | 7,170 |
| 1995-12-27 | 718 | 729 | 711 | 729 | 357,000 | 7,290 |
| 1995-12-26 | 713 | 713 | 703 | 708 | 360,000 | 7,080 |
| 1995-12-25 | 715 | 720 | 702 | 705 | 328,000 | 7,050 |
| 1995-12-22 | 736 | 737 | 708 | 714 | 899,000 | 7,140 |
| 1995-12-21 | 707 | 739 | 707 | 728 | 2,422,000 | 7,280 |
| 1995-12-20 | 689 | 714 | 685 | 702 | 1,052,000 | 7,020 |
| 1995-12-19 | 670 | 686 | 667 | 684 | 340,000 | 6,840 |
| 1995-12-18 | 670 | 680 | 668 | 674 | 189,000 | 6,740 |
| 1995-12-15 | 672 | 680 | 667 | 670 | 135,000 | 6,700 |
| 1995-12-14 | 672 | 680 | 665 | 670 | 158,000 | 6,700 |
| 1995-12-13 | 665 | 670 | 660 | 670 | 244,000 | 6,700 |
| 1995-12-12 | 670 | 670 | 660 | 665 | 209,000 | 6,650 |
| 1995-12-11 | 680 | 684 | 665 | 665 | 134,000 | 6,650 |
| 1995-12-08 | 666 | 680 | 665 | 673 | 316,000 | 6,730 |
| 1995-12-07 | 661 | 680 | 660 | 675 | 360,000 | 6,750 |
| 1995-12-06 | 665 | 674 | 661 | 670 | 187,000 | 6,700 |
| 1995-12-05 | 675 | 675 | 665 | 665 | 85,000 | 6,650 |
| 1995-12-04 | 680 | 681 | 675 | 675 | 77,000 | 6,750 |
| 1995-12-01 | 673 | 680 | 668 | 671 | 169,000 | 6,710 |
| 1995-11-30 | 677 | 685 | 668 | 671 | 185,000 | 6,710 |
| 1995-11-29 | 687 | 690 | 678 | 687 | 95,000 | 6,870 |
| 1995-11-28 | 695 | 695 | 683 | 687 | 373,000 | 6,870 |
| 1995-11-27 | 667 | 683 | 652 | 667 | 235,000 | 6,670 |
| 1995-11-24 | 651 | 658 | 648 | 657 | 100,000 | 6,570 |
| 1995-11-22 | 655 | 660 | 650 | 655 | 189,000 | 6,550 |
| 1995-11-21 | 659 | 660 | 655 | 659 | 90,000 | 6,590 |
| 1995-11-20 | 656 | 666 | 656 | 659 | 155,000 | 6,590 |
| 1995-11-17 | 668 | 670 | 656 | 656 | 330,000 | 6,560 |
| 1995-11-16 | 661 | 669 | 660 | 668 | 204,000 | 6,680 |
| 1995-11-15 | 665 | 670 | 661 | 664 | 170,000 | 6,640 |
| 1995-11-14 | 668 | 672 | 660 | 665 | 210,000 | 6,650 |
| 1995-11-13 | 681 | 686 | 665 | 672 | 442,000 | 6,720 |
| 1995-11-10 | 687 | 700 | 667 | 680 | 289,000 | 6,800 |
| 1995-11-09 | 695 | 709 | 680 | 686 | 831,000 | 6,860 |
| 1995-11-08 | 663 | 709 | 663 | 686 | 868,000 | 6,860 |
| 1995-11-07 | 662 | 670 | 660 | 663 | 306,000 | 6,630 |
| 1995-11-06 | 665 | 675 | 661 | 664 | 239,000 | 6,640 |
| 1995-11-02 | 660 | 685 | 655 | 685 | 202,000 | 6,850 |
| 1995-11-01 | 660 | 664 | 657 | 660 | 339,000 | 6,600 |
| 1995-10-31 | 661 | 665 | 658 | 660 | 649,000 | 6,600 |
| 1995-10-30 | 660 | 662 | 655 | 660 | 664,000 | 6,600 |
| 1995-10-27 | 660 | 665 | 660 | 663 | 435,000 | 6,630 |
| 1995-10-26 | 663 | 668 | 660 | 665 | 237,000 | 6,650 |
| 1995-10-25 | 660 | 669 | 660 | 669 | 217,000 | 6,690 |
| 1995-10-24 | 685 | 685 | 661 | 665 | 276,000 | 6,650 |
| 1995-10-23 | 680 | 688 | 677 | 685 | 340,000 | 6,850 |
| 1995-10-20 | 662 | 680 | 662 | 680 | 265,000 | 6,800 |
| 1995-10-19 | 663 | 670 | 660 | 670 | 407,000 | 6,700 |
| 1995-10-18 | 660 | 667 | 659 | 660 | 588,000 | 6,600 |
| 1995-10-17 | 660 | 670 | 660 | 661 | 231,000 | 6,610 |
| 1995-10-16 | 669 | 678 | 662 | 670 | 274,000 | 6,700 |
| 1995-10-13 | 673 | 673 | 662 | 665 | 388,000 | 6,650 |
| 1995-10-12 | 674 | 685 | 673 | 675 | 356,000 | 6,750 |
| 1995-10-11 | 686 | 690 | 672 | 672 | 670,000 | 6,720 |
| 1995-10-09 | 706 | 706 | 691 | 696 | 390,000 | 6,960 |
| 1995-10-06 | 698 | 714 | 690 | 713 | 473,000 | 7,130 |
| 1995-10-05 | 698 | 707 | 695 | 695 | 346,000 | 6,950 |
| 1995-10-04 | 700 | 714 | 695 | 700 | 619,000 | 7,000 |
| 1995-10-03 | 686 | 703 | 686 | 695 | 902,000 | 6,950 |
| 1995-10-02 | 701 | 705 | 684 | 685 | 984,000 | 6,850 |
| 1995-09-29 | 728 | 729 | 709 | 710 | 866,000 | 7,100 |
| 1995-09-28 | 740 | 759 | 725 | 738 | 1,819,000 | 7,380 |
| 1995-09-27 | 718 | 739 | 703 | 739 | 1,446,000 | 7,390 |
| 1995-09-26 | 723 | 742 | 715 | 722 | 1,486,000 | 7,220 |
| 1995-09-25 | 739 | 745 | 718 | 733 | 1,237,000 | 7,330 |
| 1995-09-22 | 741 | 753 | 735 | 737 | 3,229,000 | 7,370 |
| 1995-09-21 | 731 | 760 | 727 | 751 | 4,134,000 | 7,510 |
| 1995-09-20 | 774 | 785 | 738 | 741 | 12,160,000 | 7,410 |
| 1995-09-19 | 668 | 765 | 667 | 754 | 9,584,000 | 7,540 |
| 1995-09-18 | 699 | 708 | 669 | 677 | 1,958,000 | 6,770 |
| 1995-09-14 | 710 | 720 | 683 | 689 | 5,794,000 | 6,890 |
| 1995-09-13 | 610 | 703 | 610 | 700 | 10,277,000 | 7,000 |
| 1995-09-12 | 615 | 615 | 603 | 603 | 1,711,000 | 6,030 |
| 1995-09-11 | 580 | 603 | 580 | 597 | 1,436,000 | 5,970 |
| 1995-09-08 | 556 | 577 | 556 | 570 | 605,000 | 5,700 |
| 1995-09-07 | 555 | 560 | 555 | 558 | 205,000 | 5,580 |
| 1995-09-06 | 558 | 562 | 552 | 554 | 245,000 | 5,540 |
| 1995-09-05 | 552 | 562 | 552 | 562 | 224,000 | 5,620 |
| 1995-09-04 | 560 | 560 | 552 | 552 | 438,000 | 5,520 |
| 1995-09-01 | 557 | 569 | 557 | 560 | 481,000 | 5,600 |
| 1995-08-31 | 564 | 575 | 554 | 557 | 231,000 | 5,570 |
| 1995-08-30 | 568 | 577 | 563 | 564 | 366,000 | 5,640 |
| 1995-08-29 | 556 | 565 | 551 | 564 | 118,000 | 5,640 |
| 1995-08-28 | 561 | 562 | 551 | 553 | 93,000 | 5,530 |
| 1995-08-25 | 559 | 559 | 550 | 551 | 183,000 | 5,510 |
| 1995-08-24 | 541 | 570 | 538 | 570 | 249,000 | 5,700 |
| 1995-08-23 | 552 | 553 | 542 | 542 | 305,000 | 5,420 |
| 1995-08-22 | 563 | 568 | 555 | 562 | 305,000 | 5,620 |
| 1995-08-21 | 580 | 580 | 566 | 566 | 294,000 | 5,660 |
| 1995-08-18 | 580 | 590 | 563 | 580 | 415,000 | 5,800 |
| 1995-08-17 | 580 | 600 | 572 | 590 | 1,205,000 | 5,900 |
| 1995-08-16 | 571 | 589 | 570 | 586 | 1,357,000 | 5,860 |
| 1995-08-15 | 573 | 577 | 558 | 570 | 420,000 | 5,700 |
| 1995-08-14 | 559 | 569 | 554 | 568 | 703,000 | 5,680 |
| 1995-08-11 | 560 | 563 | 547 | 547 | 855,000 | 5,470 |
| 1995-08-10 | 538 | 553 | 525 | 553 | 1,042,000 | 5,530 |
| 1995-08-09 | 506 | 537 | 506 | 536 | 276,000 | 5,360 |
| 1995-08-08 | 502 | 510 | 502 | 503 | 314,000 | 5,030 |
| 1995-08-07 | 519 | 524 | 501 | 502 | 274,000 | 5,020 |
| 1995-08-04 | 523 | 530 | 505 | 514 | 346,000 | 5,140 |
| 1995-08-03 | 531 | 537 | 516 | 516 | 822,000 | 5,160 |
| 1995-08-02 | 497 | 519 | 495 | 511 | 646,000 | 5,110 |
| 1995-08-01 | 509 | 519 | 492 | 492 | 1,151,000 | 4,920 |
| 1995-07-31 | 520 | 520 | 507 | 510 | 1,384,000 | 5,100 |
| 1995-07-28 | 525 | 525 | 511 | 511 | 288,000 | 5,110 |
| 1995-07-27 | 522 | 525 | 513 | 520 | 366,000 | 5,200 |
| 1995-07-26 | 516 | 518 | 511 | 512 | 239,000 | 5,120 |
| 1995-07-25 | 546 | 546 | 506 | 506 | 465,000 | 5,060 |
| 1995-07-24 | 550 | 555 | 535 | 536 | 228,000 | 5,360 |
| 1995-07-21 | 555 | 561 | 545 | 555 | 384,000 | 5,550 |
| 1995-07-20 | 520 | 540 | 520 | 540 | 233,000 | 5,400 |
| 1995-07-19 | 541 | 549 | 536 | 539 | 246,000 | 5,390 |
| 1995-07-18 | 581 | 581 | 544 | 551 | 354,000 | 5,510 |
| 1995-07-17 | 559 | 585 | 550 | 575 | 472,000 | 5,750 |
| 1995-07-14 | 560 | 560 | 531 | 549 | 833,000 | 5,490 |
| 1995-07-13 | 607 | 620 | 560 | 560 | 2,392,000 | 5,600 |
| 1995-07-12 | 526 | 609 | 525 | 607 | 2,933,000 | 6,070 |
| 1995-07-11 | 481 | 510 | 466 | 510 | 470,000 | 5,100 |
| 1995-07-10 | 500 | 507 | 494 | 495 | 664,000 | 4,950 |
| 1995-07-07 | 469 | 497 | 459 | 484 | 656,000 | 4,840 |
| 1995-07-06 | 448 | 467 | 440 | 464 | 431,000 | 4,640 |
| 1995-07-05 | 434 | 448 | 431 | 448 | 66,000 | 4,480 |
| 1995-07-04 | 421 | 430 | 420 | 429 | 74,000 | 4,290 |
| 1995-07-03 | 434 | 435 | 418 | 420 | 285,000 | 4,200 |
| 1995-06-30 | 438 | 440 | 435 | 435 | 63,000 | 4,350 |
| 1995-06-29 | 446 | 447 | 437 | 437 | 104,000 | 4,370 |
| 1995-06-28 | 440 | 442 | 438 | 440 | 86,000 | 4,400 |
| 1995-06-27 | 455 | 455 | 445 | 445 | 162,000 | 4,450 |
| 1995-06-26 | 448 | 450 | 445 | 445 | 52,000 | 4,450 |
| 1995-06-23 | 437 | 445 | 435 | 445 | 70,000 | 4,450 |
| 1995-06-22 | 437 | 439 | 432 | 433 | 86,000 | 4,330 |
| 1995-06-21 | 435 | 440 | 431 | 432 | 148,000 | 4,320 |
| 1995-06-20 | 445 | 446 | 435 | 435 | 219,000 | 4,350 |
| 1995-06-19 | 431 | 440 | 431 | 440 | 156,000 | 4,400 |
| 1995-06-16 | 441 | 450 | 432 | 433 | 172,000 | 4,330 |
| 1995-06-15 | 432 | 440 | 423 | 431 | 293,000 | 4,310 |
| 1995-06-14 | 417 | 429 | 416 | 427 | 475,000 | 4,270 |
| 1995-06-13 | 440 | 444 | 411 | 416 | 383,000 | 4,160 |
| 1995-06-12 | 455 | 455 | 435 | 438 | 408,000 | 4,380 |
| 1995-06-09 | 465 | 472 | 460 | 460 | 183,000 | 4,600 |
| 1995-06-08 | 475 | 475 | 465 | 471 | 176,000 | 4,710 |
| 1995-06-07 | 480 | 480 | 470 | 470 | 164,000 | 4,700 |
| 1995-06-06 | 484 | 485 | 480 | 481 | 66,000 | 4,810 |
| 1995-06-05 | 497 | 497 | 480 | 481 | 81,000 | 4,810 |
| 1995-06-02 | 500 | 509 | 500 | 507 | 189,000 | 5,070 |
| 1995-06-01 | 476 | 510 | 475 | 502 | 139,000 | 5,020 |
| 1995-05-31 | 476 | 480 | 465 | 480 | 209,000 | 4,800 |
| 1995-05-30 | 472 | 480 | 472 | 480 | 125,000 | 4,800 |
| 1995-05-29 | 480 | 480 | 472 | 475 | 198,000 | 4,750 |
| 1995-05-26 | 470 | 485 | 469 | 475 | 140,000 | 4,750 |
| 1995-05-25 | 496 | 496 | 472 | 472 | 195,000 | 4,720 |
| 1995-05-24 | 495 | 495 | 490 | 491 | 114,000 | 4,910 |
| 1995-05-23 | 485 | 495 | 485 | 495 | 196,000 | 4,950 |
| 1995-05-22 | 490 | 495 | 482 | 488 | 214,000 | 4,880 |
| 1995-05-19 | 503 | 503 | 492 | 500 | 231,000 | 5,000 |
| 1995-05-18 | 510 | 510 | 502 | 506 | 171,000 | 5,060 |
| 1995-05-17 | 520 | 520 | 510 | 514 | 135,000 | 5,140 |
| 1995-05-16 | 524 | 524 | 510 | 510 | 229,000 | 5,100 |
| 1995-05-15 | 525 | 533 | 523 | 524 | 132,000 | 5,240 |
| 1995-05-12 | 524 | 531 | 524 | 526 | 71,000 | 5,260 |
| 1995-05-11 | 536 | 536 | 521 | 523 | 232,000 | 5,230 |
| 1995-05-10 | 555 | 555 | 540 | 540 | 65,000 | 5,400 |
| 1995-05-09 | 563 | 564 | 550 | 559 | 98,000 | 5,590 |
| 1995-05-08 | 562 | 564 | 560 | 564 | 137,000 | 5,640 |
| 1995-05-02 | 533 | 560 | 533 | 560 | 209,000 | 5,600 |
| 1995-05-01 | 535 | 540 | 533 | 540 | 225,000 | 5,400 |
| 1995-04-28 | 536 | 540 | 534 | 534 | 126,000 | 5,340 |
| 1995-04-27 | 550 | 550 | 537 | 537 | 149,000 | 5,370 |
| 1995-04-26 | 548 | 550 | 536 | 537 | 168,000 | 5,370 |
| 1995-04-25 | 555 | 567 | 550 | 551 | 162,000 | 5,510 |
| 1995-04-24 | 566 | 566 | 550 | 550 | 75,000 | 5,500 |
| 1995-04-21 | 552 | 561 | 552 | 556 | 144,000 | 5,560 |
| 1995-04-20 | 540 | 550 | 540 | 550 | 141,000 | 5,500 |
| 1995-04-19 | 538 | 544 | 530 | 539 | 164,000 | 5,390 |
| 1995-04-18 | 541 | 545 | 541 | 541 | 71,000 | 5,410 |
| 1995-04-17 | 542 | 552 | 535 | 542 | 123,000 | 5,420 |
| 1995-04-14 | 565 | 565 | 551 | 552 | 241,000 | 5,520 |
| 1995-04-13 | 556 | 570 | 554 | 565 | 185,000 | 5,650 |
| 1995-04-12 | 559 | 559 | 550 | 556 | 101,000 | 5,560 |
| 1995-04-11 | 568 | 568 | 555 | 560 | 156,000 | 5,600 |
| 1995-04-10 | 543 | 565 | 540 | 558 | 139,000 | 5,580 |
| 1995-04-07 | 547 | 555 | 547 | 550 | 119,000 | 5,500 |
| 1995-04-06 | 553 | 585 | 545 | 557 | 427,000 | 5,570 |
| 1995-04-05 | 548 | 558 | 530 | 557 | 387,000 | 5,570 |
| 1995-04-04 | 521 | 529 | 510 | 528 | 127,000 | 5,280 |
| 1995-04-03 | 510 | 515 | 505 | 511 | 161,000 | 5,110 |
| 1995-03-31 | 545 | 545 | 526 | 530 | 255,000 | 5,300 |
| 1995-03-30 | 542 | 542 | 520 | 525 | 158,000 | 5,250 |
| 1995-03-29 | 550 | 550 | 530 | 539 | 201,000 | 5,390 |
| 1995-03-28 | 529 | 560 | 529 | 560 | 386,000 | 5,600 |
| 1995-03-27 | 516 | 540 | 511 | 516 | 484,000 | 5,160 |
| 1995-03-24 | 505 | 521 | 488 | 515 | 1,370,000 | 5,150 |
| 1995-03-23 | 520 | 520 | 500 | 505 | 1,078,000 | 5,050 |
| 1995-03-22 | 541 | 551 | 525 | 525 | 184,000 | 5,250 |
| 1995-03-20 | 537 | 537 | 524 | 531 | 303,000 | 5,310 |
| 1995-03-17 | 551 | 563 | 530 | 537 | 511,000 | 5,370 |
| 1995-03-16 | 568 | 575 | 542 | 550 | 756,000 | 5,500 |
| 1995-03-15 | 580 | 585 | 561 | 585 | 615,000 | 5,850 |
| 1995-03-14 | 620 | 620 | 588 | 588 | 368,000 | 5,880 |
| 1995-03-13 | 631 | 635 | 610 | 618 | 211,000 | 6,180 |
| 1995-03-10 | 640 | 643 | 626 | 628 | 241,000 | 6,280 |
| 1995-03-09 | 625 | 646 | 625 | 644 | 536,000 | 6,440 |
| 1995-03-08 | 620 | 627 | 616 | 616 | 216,000 | 6,160 |
| 1995-03-07 | 631 | 638 | 625 | 626 | 214,000 | 6,260 |
| 1995-03-06 | 623 | 643 | 622 | 631 | 277,000 | 6,310 |
| 1995-03-03 | 613 | 628 | 611 | 628 | 105,000 | 6,280 |
| 1995-03-02 | 615 | 629 | 611 | 613 | 435,000 | 6,130 |
| 1995-03-01 | 623 | 629 | 600 | 608 | 584,000 | 6,080 |
| 1995-02-28 | 639 | 648 | 622 | 630 | 485,000 | 6,300 |
| 1995-02-27 | 627 | 636 | 611 | 635 | 962,000 | 6,350 |
| 1995-02-24 | 672 | 677 | 657 | 657 | 637,000 | 6,570 |
| 1995-02-23 | 665 | 675 | 640 | 662 | 557,000 | 6,620 |
| 1995-02-22 | 661 | 672 | 657 | 669 | 585,000 | 6,690 |
| 1995-02-21 | 653 | 663 | 650 | 652 | 671,000 | 6,520 |
| 1995-02-20 | 674 | 680 | 662 | 663 | 313,000 | 6,630 |
| 1995-02-17 | 673 | 700 | 660 | 684 | 646,000 | 6,840 |
| 1995-02-16 | 700 | 705 | 682 | 682 | 903,000 | 6,820 |
| 1995-02-15 | 702 | 711 | 688 | 695 | 786,000 | 6,950 |
| 1995-02-14 | 700 | 713 | 691 | 705 | 1,181,000 | 7,050 |
| 1995-02-13 | 730 | 756 | 723 | 723 | 2,843,000 | 7,230 |
| 1995-02-10 | 695 | 721 | 681 | 720 | 3,038,000 | 7,200 |
| 1995-02-09 | 708 | 740 | 685 | 697 | 2,308,000 | 6,970 |
| 1995-02-08 | 730 | 735 | 698 | 715 | 2,206,000 | 7,150 |
| 1995-02-07 | 784 | 786 | 747 | 751 | 1,605,000 | 7,510 |
| 1995-02-06 | 765 | 784 | 735 | 779 | 2,644,000 | 7,790 |
| 1995-02-03 | 823 | 826 | 755 | 764 | 3,894,000 | 7,640 |
| 1995-02-02 | 854 | 874 | 800 | 813 | 4,664,000 | 8,130 |
| 1995-02-01 | 879 | 940 | 861 | 874 | 12,312,000 | 8,740 |
| 1995-01-31 | 801 | 881 | 750 | 881 | 15,669,000 | 8,810 |
| 1995-01-30 | 781 | 781 | 781 | 781 | 2,499,000 | 7,810 |
| 1995-01-27 | 667 | 709 | 662 | 681 | 5,110,000 | 6,810 |
| 1995-01-26 | 662 | 678 | 642 | 647 | 2,779,000 | 6,470 |
| 1995-01-25 | 600 | 680 | 600 | 632 | 2,875,000 | 6,320 |
| 1995-01-24 | 535 | 581 | 528 | 580 | 465,000 | 5,800 |
| 1995-01-23 | 563 | 563 | 520 | 520 | 298,000 | 5,200 |
| 1995-01-20 | 558 | 563 | 545 | 553 | 571,000 | 5,530 |
| 1995-01-19 | 580 | 599 | 562 | 563 | 1,280,000 | 5,630 |
| 1995-01-18 | 564 | 578 | 555 | 578 | 1,688,000 | 5,780 |
| 1995-01-17 | 520 | 530 | 512 | 525 | 194,000 | 5,250 |
| 1995-01-13 | 515 | 516 | 511 | 511 | 64,000 | 5,110 |
| 1995-01-12 | 517 | 520 | 515 | 515 | 79,000 | 5,150 |
| 1995-01-11 | 515 | 523 | 515 | 520 | 135,000 | 5,200 |
| 1995-01-10 | 525 | 525 | 515 | 515 | 134,000 | 5,150 |
| 1995-01-09 | 521 | 527 | 521 | 526 | 23,000 | 5,260 |
| 1995-01-06 | 520 | 526 | 520 | 526 | 63,000 | 5,260 |
| 1995-01-05 | 553 | 553 | 536 | 540 | 50,000 | 5,400 |
| 1995-01-04 | 555 | 555 | 542 | 543 | 39,000 | 5,430 |
分割・併合履歴 ： [2017-09-27]1株→0.1株