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
1995-12-29715724715720207,0007,200
1995-12-28726728715717262,0007,170
1995-12-27718729711729357,0007,290
1995-12-26713713703708360,0007,080
1995-12-25715720702705328,0007,050
1995-12-22736737708714899,0007,140
1995-12-217077397077282,422,0007,280
1995-12-206897146857021,052,0007,020
1995-12-19670686667684340,0006,840
1995-12-18670680668674189,0006,740
1995-12-15672680667670135,0006,700
1995-12-14672680665670158,0006,700
1995-12-13665670660670244,0006,700
1995-12-12670670660665209,0006,650
1995-12-11680684665665134,0006,650
1995-12-08666680665673316,0006,730
1995-12-07661680660675360,0006,750
1995-12-06665674661670187,0006,700
1995-12-0567567566566585,0006,650
1995-12-0468068167567577,0006,750
1995-12-01673680668671169,0006,710
1995-11-30677685668671185,0006,710
1995-11-2968769067868795,0006,870
1995-11-28695695683687373,0006,870
1995-11-27667683652667235,0006,670
1995-11-24651658648657100,0006,570
1995-11-22655660650655189,0006,550
1995-11-2165966065565990,0006,590
1995-11-20656666656659155,0006,590
1995-11-17668670656656330,0006,560
1995-11-16661669660668204,0006,680
1995-11-15665670661664170,0006,640
1995-11-14668672660665210,0006,650
1995-11-13681686665672442,0006,720
1995-11-10687700667680289,0006,800
1995-11-09695709680686831,0006,860
1995-11-08663709663686868,0006,860
1995-11-07662670660663306,0006,630
1995-11-06665675661664239,0006,640
1995-11-02660685655685202,0006,850
1995-11-01660664657660339,0006,600
1995-10-31661665658660649,0006,600
1995-10-30660662655660664,0006,600
1995-10-27660665660663435,0006,630
1995-10-26663668660665237,0006,650
1995-10-25660669660669217,0006,690
1995-10-24685685661665276,0006,650
1995-10-23680688677685340,0006,850
1995-10-20662680662680265,0006,800
1995-10-19663670660670407,0006,700
1995-10-18660667659660588,0006,600
1995-10-17660670660661231,0006,610
1995-10-16669678662670274,0006,700
1995-10-13673673662665388,0006,650
1995-10-12674685673675356,0006,750
1995-10-11686690672672670,0006,720
1995-10-09706706691696390,0006,960
1995-10-06698714690713473,0007,130
1995-10-05698707695695346,0006,950
1995-10-04700714695700619,0007,000
1995-10-03686703686695902,0006,950
1995-10-02701705684685984,0006,850
1995-09-29728729709710866,0007,100
1995-09-287407597257381,819,0007,380
1995-09-277187397037391,446,0007,390
1995-09-267237427157221,486,0007,220
1995-09-257397457187331,237,0007,330
1995-09-227417537357373,229,0007,370
1995-09-217317607277514,134,0007,510
1995-09-2077478573874112,160,0007,410
1995-09-196687656677549,584,0007,540
1995-09-186997086696771,958,0006,770
1995-09-147107206836895,794,0006,890
1995-09-1361070361070010,277,0007,000
1995-09-126156156036031,711,0006,030
1995-09-115806035805971,436,0005,970
1995-09-08556577556570605,0005,700
1995-09-07555560555558205,0005,580
1995-09-06558562552554245,0005,540
1995-09-05552562552562224,0005,620
1995-09-04560560552552438,0005,520
1995-09-01557569557560481,0005,600
1995-08-31564575554557231,0005,570
1995-08-30568577563564366,0005,640
1995-08-29556565551564118,0005,640
1995-08-2856156255155393,0005,530
1995-08-25559559550551183,0005,510
1995-08-24541570538570249,0005,700
1995-08-23552553542542305,0005,420
1995-08-22563568555562305,0005,620
1995-08-21580580566566294,0005,660
1995-08-18580590563580415,0005,800
1995-08-175806005725901,205,0005,900
1995-08-165715895705861,357,0005,860
1995-08-15573577558570420,0005,700
1995-08-14559569554568703,0005,680
1995-08-11560563547547855,0005,470
1995-08-105385535255531,042,0005,530
1995-08-09506537506536276,0005,360
1995-08-08502510502503314,0005,030
1995-08-07519524501502274,0005,020
1995-08-04523530505514346,0005,140
1995-08-03531537516516822,0005,160
1995-08-02497519495511646,0005,110
1995-08-015095194924921,151,0004,920
1995-07-315205205075101,384,0005,100
1995-07-28525525511511288,0005,110
1995-07-27522525513520366,0005,200
1995-07-26516518511512239,0005,120
1995-07-25546546506506465,0005,060
1995-07-24550555535536228,0005,360
1995-07-21555561545555384,0005,550
1995-07-20520540520540233,0005,400
1995-07-19541549536539246,0005,390
1995-07-18581581544551354,0005,510
1995-07-17559585550575472,0005,750
1995-07-14560560531549833,0005,490
1995-07-136076205605602,392,0005,600
1995-07-125266095256072,933,0006,070
1995-07-11481510466510470,0005,100
1995-07-10500507494495664,0004,950
1995-07-07469497459484656,0004,840
1995-07-06448467440464431,0004,640
1995-07-0543444843144866,0004,480
1995-07-0442143042042974,0004,290
1995-07-03434435418420285,0004,200
1995-06-3043844043543563,0004,350
1995-06-29446447437437104,0004,370
1995-06-2844044243844086,0004,400
1995-06-27455455445445162,0004,450
1995-06-2644845044544552,0004,450
1995-06-2343744543544570,0004,450
1995-06-2243743943243386,0004,330
1995-06-21435440431432148,0004,320
1995-06-20445446435435219,0004,350
1995-06-19431440431440156,0004,400
1995-06-16441450432433172,0004,330
1995-06-15432440423431293,0004,310
1995-06-14417429416427475,0004,270
1995-06-13440444411416383,0004,160
1995-06-12455455435438408,0004,380
1995-06-09465472460460183,0004,600
1995-06-08475475465471176,0004,710
1995-06-07480480470470164,0004,700
1995-06-0648448548048166,0004,810
1995-06-0549749748048181,0004,810
1995-06-02500509500507189,0005,070
1995-06-01476510475502139,0005,020
1995-05-31476480465480209,0004,800
1995-05-30472480472480125,0004,800
1995-05-29480480472475198,0004,750
1995-05-26470485469475140,0004,750
1995-05-25496496472472195,0004,720
1995-05-24495495490491114,0004,910
1995-05-23485495485495196,0004,950
1995-05-22490495482488214,0004,880
1995-05-19503503492500231,0005,000
1995-05-18510510502506171,0005,060
1995-05-17520520510514135,0005,140
1995-05-16524524510510229,0005,100
1995-05-15525533523524132,0005,240
1995-05-1252453152452671,0005,260
1995-05-11536536521523232,0005,230
1995-05-1055555554054065,0005,400
1995-05-0956356455055998,0005,590
1995-05-08562564560564137,0005,640
1995-05-02533560533560209,0005,600
1995-05-01535540533540225,0005,400
1995-04-28536540534534126,0005,340
1995-04-27550550537537149,0005,370
1995-04-26548550536537168,0005,370
1995-04-25555567550551162,0005,510
1995-04-2456656655055075,0005,500
1995-04-21552561552556144,0005,560
1995-04-20540550540550141,0005,500
1995-04-19538544530539164,0005,390
1995-04-1854154554154171,0005,410
1995-04-17542552535542123,0005,420
1995-04-14565565551552241,0005,520
1995-04-13556570554565185,0005,650
1995-04-12559559550556101,0005,560
1995-04-11568568555560156,0005,600
1995-04-10543565540558139,0005,580
1995-04-07547555547550119,0005,500
1995-04-06553585545557427,0005,570
1995-04-05548558530557387,0005,570
1995-04-04521529510528127,0005,280
1995-04-03510515505511161,0005,110
1995-03-31545545526530255,0005,300
1995-03-30542542520525158,0005,250
1995-03-29550550530539201,0005,390
1995-03-28529560529560386,0005,600
1995-03-27516540511516484,0005,160
1995-03-245055214885151,370,0005,150
1995-03-235205205005051,078,0005,050
1995-03-22541551525525184,0005,250
1995-03-20537537524531303,0005,310
1995-03-17551563530537511,0005,370
1995-03-16568575542550756,0005,500
1995-03-15580585561585615,0005,850
1995-03-14620620588588368,0005,880
1995-03-13631635610618211,0006,180
1995-03-10640643626628241,0006,280
1995-03-09625646625644536,0006,440
1995-03-08620627616616216,0006,160
1995-03-07631638625626214,0006,260
1995-03-06623643622631277,0006,310
1995-03-03613628611628105,0006,280
1995-03-02615629611613435,0006,130
1995-03-01623629600608584,0006,080
1995-02-28639648622630485,0006,300
1995-02-27627636611635962,0006,350
1995-02-24672677657657637,0006,570
1995-02-23665675640662557,0006,620
1995-02-22661672657669585,0006,690
1995-02-21653663650652671,0006,520
1995-02-20674680662663313,0006,630
1995-02-17673700660684646,0006,840
1995-02-16700705682682903,0006,820
1995-02-15702711688695786,0006,950
1995-02-147007136917051,181,0007,050
1995-02-137307567237232,843,0007,230
1995-02-106957216817203,038,0007,200
1995-02-097087406856972,308,0006,970
1995-02-087307356987152,206,0007,150
1995-02-077847867477511,605,0007,510
1995-02-067657847357792,644,0007,790
1995-02-038238267557643,894,0007,640
1995-02-028548748008134,664,0008,130
1995-02-0187994086187412,312,0008,740
1995-01-3180188175088115,669,0008,810
1995-01-307817817817812,499,0007,810
1995-01-276677096626815,110,0006,810
1995-01-266626786426472,779,0006,470
1995-01-256006806006322,875,0006,320
1995-01-24535581528580465,0005,800
1995-01-23563563520520298,0005,200
1995-01-20558563545553571,0005,530
1995-01-195805995625631,280,0005,630
1995-01-185645785555781,688,0005,780
1995-01-17520530512525194,0005,250
1995-01-1351551651151164,0005,110
1995-01-1251752051551579,0005,150
1995-01-11515523515520135,0005,200
1995-01-10525525515515134,0005,150
1995-01-0952152752152623,0005,260
1995-01-0652052652052663,0005,260
1995-01-0555355353654050,0005,400
1995-01-0455555554254339,0005,430

分割・併合履歴 : [2017-09-27]1株→0.1株