1888 若築建設(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 475 | 481 | 474 | 481 | 109,000 | 4,810 |
| 1996-12-27 | 477 | 480 | 472 | 480 | 146,000 | 4,800 |
| 1996-12-26 | 470 | 472 | 465 | 472 | 257,000 | 4,720 |
| 1996-12-25 | 475 | 475 | 464 | 465 | 185,000 | 4,650 |
| 1996-12-24 | 478 | 481 | 466 | 470 | 207,000 | 4,700 |
| 1996-12-20 | 488 | 490 | 478 | 483 | 226,000 | 4,830 |
| 1996-12-19 | 493 | 497 | 488 | 488 | 231,000 | 4,880 |
| 1996-12-18 | 506 | 509 | 497 | 497 | 87,000 | 4,970 |
| 1996-12-17 | 496 | 515 | 495 | 513 | 395,000 | 5,130 |
| 1996-12-16 | 496 | 500 | 495 | 497 | 174,000 | 4,970 |
| 1996-12-13 | 495 | 509 | 495 | 506 | 159,000 | 5,060 |
| 1996-12-12 | 500 | 503 | 495 | 503 | 110,000 | 5,030 |
| 1996-12-11 | 508 | 510 | 503 | 503 | 94,000 | 5,030 |
| 1996-12-10 | 510 | 515 | 508 | 508 | 98,000 | 5,080 |
| 1996-12-09 | 506 | 509 | 504 | 508 | 53,000 | 5,080 |
| 1996-12-06 | 510 | 510 | 500 | 509 | 166,000 | 5,090 |
| 1996-12-05 | 498 | 508 | 498 | 505 | 243,000 | 5,050 |
| 1996-12-04 | 496 | 500 | 493 | 495 | 304,000 | 4,950 |
| 1996-12-03 | 526 | 526 | 506 | 506 | 86,000 | 5,060 |
| 1996-12-02 | 529 | 530 | 520 | 520 | 80,000 | 5,200 |
| 1996-11-29 | 529 | 542 | 524 | 529 | 210,000 | 5,290 |
| 1996-11-28 | 546 | 547 | 511 | 529 | 238,000 | 5,290 |
| 1996-11-27 | 559 | 559 | 550 | 550 | 115,000 | 5,500 |
| 1996-11-26 | 559 | 559 | 550 | 551 | 122,000 | 5,510 |
| 1996-11-25 | 552 | 556 | 550 | 551 | 59,000 | 5,510 |
| 1996-11-22 | 551 | 556 | 550 | 552 | 65,000 | 5,520 |
| 1996-11-21 | 563 | 563 | 550 | 556 | 66,000 | 5,560 |
| 1996-11-20 | 553 | 560 | 550 | 553 | 137,000 | 5,530 |
| 1996-11-19 | 552 | 555 | 552 | 553 | 43,000 | 5,530 |
| 1996-11-18 | 557 | 560 | 556 | 557 | 60,000 | 5,570 |
| 1996-11-15 | 559 | 564 | 557 | 557 | 127,000 | 5,570 |
| 1996-11-14 | 561 | 565 | 559 | 559 | 97,000 | 5,590 |
| 1996-11-13 | 561 | 565 | 561 | 561 | 74,000 | 5,610 |
| 1996-11-12 | 564 | 565 | 560 | 561 | 103,000 | 5,610 |
| 1996-11-11 | 559 | 571 | 559 | 563 | 44,000 | 5,630 |
| 1996-11-08 | 560 | 568 | 556 | 556 | 136,000 | 5,560 |
| 1996-11-07 | 571 | 574 | 560 | 560 | 82,000 | 5,600 |
| 1996-11-06 | 554 | 570 | 554 | 565 | 106,000 | 5,650 |
| 1996-11-05 | 560 | 560 | 558 | 558 | 108,000 | 5,580 |
| 1996-11-01 | 567 | 567 | 556 | 559 | 116,000 | 5,590 |
| 1996-10-31 | 565 | 570 | 561 | 561 | 65,000 | 5,610 |
| 1996-10-30 | 578 | 578 | 567 | 567 | 80,000 | 5,670 |
| 1996-10-29 | 579 | 579 | 571 | 571 | 63,000 | 5,710 |
| 1996-10-28 | 580 | 580 | 570 | 572 | 83,000 | 5,720 |
| 1996-10-25 | 572 | 575 | 569 | 571 | 114,000 | 5,710 |
| 1996-10-24 | 570 | 580 | 570 | 572 | 49,000 | 5,720 |
| 1996-10-23 | 572 | 580 | 570 | 580 | 74,000 | 5,800 |
| 1996-10-22 | 576 | 584 | 576 | 582 | 71,000 | 5,820 |
| 1996-10-21 | 590 | 593 | 589 | 589 | 224,000 | 5,890 |
| 1996-10-18 | 599 | 615 | 592 | 599 | 479,000 | 5,990 |
| 1996-10-17 | 574 | 603 | 572 | 603 | 520,000 | 6,030 |
| 1996-10-16 | 580 | 580 | 570 | 574 | 179,000 | 5,740 |
| 1996-10-15 | 570 | 575 | 570 | 572 | 219,000 | 5,720 |
| 1996-10-14 | 567 | 570 | 567 | 568 | 37,000 | 5,680 |
| 1996-10-11 | 570 | 575 | 565 | 567 | 209,000 | 5,670 |
| 1996-10-09 | 571 | 585 | 571 | 580 | 209,000 | 5,800 |
| 1996-10-08 | 580 | 583 | 580 | 581 | 97,000 | 5,810 |
| 1996-10-07 | 586 | 588 | 581 | 581 | 59,000 | 5,810 |
| 1996-10-04 | 588 | 598 | 586 | 588 | 192,000 | 5,880 |
| 1996-10-03 | 601 | 606 | 588 | 588 | 176,000 | 5,880 |
| 1996-10-02 | 619 | 620 | 607 | 607 | 115,000 | 6,070 |
| 1996-10-01 | 595 | 628 | 590 | 610 | 812,000 | 6,100 |
| 1996-09-30 | 590 | 598 | 590 | 590 | 100,000 | 5,900 |
| 1996-09-27 | 590 | 595 | 581 | 595 | 154,000 | 5,950 |
| 1996-09-26 | 582 | 596 | 582 | 596 | 168,000 | 5,960 |
| 1996-09-25 | 580 | 590 | 580 | 589 | 136,000 | 5,890 |
| 1996-09-24 | 594 | 596 | 588 | 590 | 55,000 | 5,900 |
| 1996-09-20 | 594 | 594 | 585 | 587 | 113,000 | 5,870 |
| 1996-09-19 | 590 | 591 | 585 | 585 | 201,000 | 5,850 |
| 1996-09-18 | 590 | 592 | 585 | 585 | 110,000 | 5,850 |
| 1996-09-17 | 588 | 593 | 580 | 585 | 144,000 | 5,850 |
| 1996-09-13 | 573 | 580 | 566 | 580 | 212,000 | 5,800 |
| 1996-09-12 | 566 | 583 | 566 | 583 | 82,000 | 5,830 |
| 1996-09-11 | 570 | 572 | 565 | 572 | 52,000 | 5,720 |
| 1996-09-10 | 569 | 570 | 563 | 565 | 51,000 | 5,650 |
| 1996-09-09 | 565 | 565 | 561 | 563 | 60,000 | 5,630 |
| 1996-09-06 | 566 | 570 | 565 | 565 | 107,000 | 5,650 |
| 1996-09-05 | 570 | 575 | 566 | 570 | 224,000 | 5,700 |
| 1996-09-04 | 580 | 580 | 574 | 575 | 149,000 | 5,750 |
| 1996-09-03 | 585 | 585 | 570 | 580 | 145,000 | 5,800 |
| 1996-09-02 | 568 | 580 | 567 | 580 | 104,000 | 5,800 |
| 1996-08-30 | 571 | 575 | 562 | 566 | 80,000 | 5,660 |
| 1996-08-29 | 579 | 579 | 570 | 571 | 66,000 | 5,710 |
| 1996-08-28 | 588 | 588 | 575 | 580 | 128,000 | 5,800 |
| 1996-08-27 | 586 | 588 | 579 | 588 | 184,000 | 5,880 |
| 1996-08-26 | 593 | 595 | 586 | 586 | 104,000 | 5,860 |
| 1996-08-23 | 595 | 596 | 588 | 593 | 135,000 | 5,930 |
| 1996-08-22 | 594 | 599 | 590 | 596 | 124,000 | 5,960 |
| 1996-08-21 | 598 | 598 | 589 | 589 | 104,000 | 5,890 |
| 1996-08-20 | 593 | 595 | 586 | 589 | 54,000 | 5,890 |
| 1996-08-19 | 586 | 595 | 583 | 583 | 257,000 | 5,830 |
| 1996-08-16 | 579 | 585 | 575 | 575 | 158,000 | 5,750 |
| 1996-08-15 | 583 | 586 | 580 | 585 | 106,000 | 5,850 |
| 1996-08-14 | 584 | 585 | 579 | 585 | 138,000 | 5,850 |
| 1996-08-13 | 580 | 586 | 573 | 586 | 255,000 | 5,860 |
| 1996-08-12 | 567 | 567 | 558 | 562 | 165,000 | 5,620 |
| 1996-08-09 | 580 | 580 | 566 | 570 | 275,000 | 5,700 |
| 1996-08-08 | 578 | 582 | 575 | 578 | 271,000 | 5,780 |
| 1996-08-07 | 586 | 586 | 570 | 570 | 146,000 | 5,700 |
| 1996-08-06 | 585 | 585 | 580 | 580 | 92,000 | 5,800 |
| 1996-08-05 | 589 | 589 | 585 | 585 | 226,000 | 5,850 |
| 1996-08-02 | 594 | 599 | 580 | 581 | 456,000 | 5,810 |
| 1996-08-01 | 588 | 595 | 586 | 587 | 133,000 | 5,870 |
| 1996-07-31 | 606 | 606 | 590 | 590 | 149,000 | 5,900 |
| 1996-07-30 | 615 | 615 | 606 | 606 | 178,000 | 6,060 |
| 1996-07-29 | 617 | 620 | 615 | 615 | 74,000 | 6,150 |
| 1996-07-26 | 613 | 617 | 612 | 615 | 117,000 | 6,150 |
| 1996-07-25 | 613 | 614 | 610 | 613 | 120,000 | 6,130 |
| 1996-07-24 | 610 | 615 | 606 | 615 | 171,000 | 6,150 |
| 1996-07-23 | 610 | 618 | 610 | 616 | 90,000 | 6,160 |
| 1996-07-22 | 621 | 621 | 610 | 611 | 106,000 | 6,110 |
| 1996-07-19 | 636 | 636 | 628 | 628 | 134,000 | 6,280 |
| 1996-07-18 | 636 | 637 | 631 | 631 | 56,000 | 6,310 |
| 1996-07-17 | 635 | 637 | 630 | 630 | 193,000 | 6,300 |
| 1996-07-16 | 635 | 640 | 632 | 635 | 189,000 | 6,350 |
| 1996-07-15 | 645 | 647 | 640 | 645 | 78,000 | 6,450 |
| 1996-07-12 | 645 | 650 | 640 | 645 | 104,000 | 6,450 |
| 1996-07-11 | 660 | 664 | 645 | 645 | 154,000 | 6,450 |
| 1996-07-10 | 649 | 650 | 645 | 645 | 194,000 | 6,450 |
| 1996-07-09 | 650 | 650 | 642 | 649 | 203,000 | 6,490 |
| 1996-07-08 | 641 | 649 | 640 | 640 | 294,000 | 6,400 |
| 1996-07-05 | 660 | 662 | 655 | 660 | 473,000 | 6,600 |
| 1996-07-04 | 670 | 673 | 662 | 665 | 185,000 | 6,650 |
| 1996-07-03 | 671 | 675 | 669 | 671 | 300,000 | 6,710 |
| 1996-07-02 | 679 | 679 | 670 | 679 | 148,000 | 6,790 |
| 1996-07-01 | 670 | 680 | 670 | 679 | 127,000 | 6,790 |
| 1996-06-28 | 678 | 680 | 669 | 670 | 204,000 | 6,700 |
| 1996-06-27 | 690 | 690 | 675 | 676 | 318,000 | 6,760 |
| 1996-06-26 | 692 | 692 | 673 | 680 | 331,000 | 6,800 |
| 1996-06-25 | 681 | 695 | 681 | 693 | 177,000 | 6,930 |
| 1996-06-24 | 673 | 685 | 672 | 681 | 174,000 | 6,810 |
| 1996-06-21 | 669 | 673 | 669 | 672 | 222,000 | 6,720 |
| 1996-06-20 | 675 | 675 | 665 | 670 | 143,000 | 6,700 |
| 1996-06-19 | 670 | 680 | 670 | 671 | 82,000 | 6,710 |
| 1996-06-18 | 680 | 687 | 675 | 683 | 113,000 | 6,830 |
| 1996-06-17 | 684 | 689 | 684 | 688 | 142,000 | 6,880 |
| 1996-06-14 | 685 | 685 | 678 | 685 | 101,000 | 6,850 |
| 1996-06-13 | 676 | 676 | 666 | 676 | 147,000 | 6,760 |
| 1996-06-12 | 669 | 680 | 663 | 666 | 163,000 | 6,660 |
| 1996-06-11 | 660 | 668 | 657 | 664 | 137,000 | 6,640 |
| 1996-06-10 | 673 | 681 | 660 | 660 | 69,000 | 6,600 |
| 1996-06-07 | 675 | 679 | 663 | 663 | 156,000 | 6,630 |
| 1996-06-06 | 688 | 688 | 671 | 671 | 109,000 | 6,710 |
| 1996-06-05 | 690 | 690 | 675 | 678 | 71,000 | 6,780 |
| 1996-06-04 | 668 | 675 | 668 | 674 | 128,000 | 6,740 |
| 1996-06-03 | 699 | 699 | 660 | 663 | 87,000 | 6,630 |
| 1996-05-31 | 696 | 697 | 691 | 691 | 51,000 | 6,910 |
| 1996-05-30 | 708 | 708 | 695 | 695 | 184,000 | 6,950 |
| 1996-05-29 | 695 | 704 | 688 | 700 | 248,000 | 7,000 |
| 1996-05-28 | 696 | 696 | 688 | 691 | 161,000 | 6,910 |
| 1996-05-27 | 698 | 698 | 685 | 694 | 252,000 | 6,940 |
| 1996-05-24 | 695 | 695 | 681 | 681 | 136,000 | 6,810 |
| 1996-05-23 | 691 | 691 | 684 | 685 | 162,000 | 6,850 |
| 1996-05-22 | 698 | 698 | 690 | 691 | 219,000 | 6,910 |
| 1996-05-21 | 698 | 699 | 690 | 690 | 151,000 | 6,900 |
| 1996-05-20 | 693 | 700 | 690 | 690 | 188,000 | 6,900 |
| 1996-05-17 | 700 | 700 | 685 | 690 | 124,000 | 6,900 |
| 1996-05-16 | 691 | 699 | 690 | 694 | 138,000 | 6,940 |
| 1996-05-15 | 689 | 691 | 681 | 684 | 147,000 | 6,840 |
| 1996-05-14 | 691 | 691 | 681 | 681 | 174,000 | 6,810 |
| 1996-05-13 | 696 | 700 | 681 | 681 | 241,000 | 6,810 |
| 1996-05-10 | 697 | 697 | 686 | 686 | 179,000 | 6,860 |
| 1996-05-09 | 700 | 700 | 687 | 687 | 165,000 | 6,870 |
| 1996-05-08 | 693 | 700 | 688 | 690 | 150,000 | 6,900 |
| 1996-05-07 | 696 | 705 | 690 | 693 | 408,000 | 6,930 |
| 1996-05-02 | 694 | 710 | 688 | 705 | 211,000 | 7,050 |
| 1996-05-01 | 699 | 701 | 690 | 693 | 120,000 | 6,930 |
| 1996-04-30 | 700 | 700 | 695 | 700 | 594,000 | 7,000 |
| 1996-04-26 | 710 | 710 | 701 | 705 | 320,000 | 7,050 |
| 1996-04-25 | 720 | 720 | 705 | 710 | 513,000 | 7,100 |
| 1996-04-24 | 695 | 721 | 695 | 720 | 671,000 | 7,200 |
| 1996-04-23 | 700 | 712 | 696 | 696 | 503,000 | 6,960 |
| 1996-04-22 | 689 | 689 | 679 | 681 | 76,000 | 6,810 |
| 1996-04-19 | 680 | 684 | 676 | 683 | 119,000 | 6,830 |
| 1996-04-18 | 684 | 687 | 681 | 683 | 169,000 | 6,830 |
| 1996-04-17 | 692 | 692 | 685 | 687 | 106,000 | 6,870 |
| 1996-04-16 | 695 | 700 | 685 | 693 | 225,000 | 6,930 |
| 1996-04-15 | 709 | 709 | 695 | 695 | 183,000 | 6,950 |
| 1996-04-12 | 718 | 718 | 697 | 700 | 227,000 | 7,000 |
| 1996-04-11 | 717 | 721 | 710 | 711 | 493,000 | 7,110 |
| 1996-04-10 | 710 | 720 | 707 | 717 | 684,000 | 7,170 |
| 1996-04-09 | 697 | 714 | 697 | 710 | 363,000 | 7,100 |
| 1996-04-08 | 700 | 710 | 696 | 702 | 527,000 | 7,020 |
| 1996-04-05 | 695 | 697 | 690 | 697 | 174,000 | 6,970 |
| 1996-04-04 | 691 | 703 | 691 | 693 | 207,000 | 6,930 |
| 1996-04-03 | 710 | 714 | 700 | 700 | 605,000 | 7,000 |
| 1996-04-02 | 693 | 709 | 690 | 708 | 745,000 | 7,080 |
| 1996-04-01 | 690 | 693 | 680 | 687 | 610,000 | 6,870 |
| 1996-03-29 | 672 | 672 | 660 | 663 | 322,000 | 6,630 |
| 1996-03-28 | 667 | 672 | 650 | 652 | 304,000 | 6,520 |
| 1996-03-27 | 669 | 670 | 661 | 665 | 342,000 | 6,650 |
| 1996-03-26 | 643 | 666 | 643 | 665 | 486,000 | 6,650 |
| 1996-03-25 | 636 | 645 | 632 | 643 | 310,000 | 6,430 |
| 1996-03-22 | 634 | 637 | 631 | 632 | 331,000 | 6,320 |
| 1996-03-21 | 634 | 636 | 630 | 634 | 549,000 | 6,340 |
| 1996-03-19 | 625 | 634 | 623 | 625 | 1,326,000 | 6,250 |
| 1996-03-18 | 626 | 632 | 621 | 621 | 631,000 | 6,210 |
| 1996-03-15 | 625 | 635 | 621 | 626 | 436,000 | 6,260 |
| 1996-03-14 | 628 | 634 | 610 | 610 | 450,000 | 6,100 |
| 1996-03-13 | 655 | 660 | 638 | 641 | 269,000 | 6,410 |
| 1996-03-12 | 660 | 664 | 651 | 655 | 207,000 | 6,550 |
| 1996-03-11 | 658 | 661 | 655 | 655 | 267,000 | 6,550 |
| 1996-03-08 | 665 | 670 | 661 | 665 | 244,000 | 6,650 |
| 1996-03-07 | 671 | 671 | 664 | 666 | 114,000 | 6,660 |
| 1996-03-06 | 665 | 670 | 662 | 664 | 108,000 | 6,640 |
| 1996-03-05 | 665 | 674 | 665 | 667 | 87,000 | 6,670 |
| 1996-03-04 | 678 | 678 | 666 | 666 | 136,000 | 6,660 |
| 1996-03-01 | 670 | 679 | 668 | 668 | 88,000 | 6,680 |
| 1996-02-29 | 671 | 690 | 663 | 690 | 293,000 | 6,900 |
| 1996-02-28 | 668 | 680 | 668 | 671 | 101,000 | 6,710 |
| 1996-02-27 | 698 | 698 | 675 | 675 | 169,000 | 6,750 |
| 1996-02-26 | 680 | 695 | 673 | 695 | 99,000 | 6,950 |
| 1996-02-23 | 670 | 685 | 670 | 680 | 102,000 | 6,800 |
| 1996-02-22 | 670 | 670 | 660 | 664 | 214,000 | 6,640 |
| 1996-02-21 | 668 | 672 | 660 | 660 | 111,000 | 6,600 |
| 1996-02-20 | 659 | 669 | 659 | 660 | 129,000 | 6,600 |
| 1996-02-19 | 656 | 665 | 656 | 660 | 71,000 | 6,600 |
| 1996-02-16 | 668 | 670 | 657 | 666 | 396,000 | 6,660 |
| 1996-02-15 | 685 | 692 | 675 | 675 | 169,000 | 6,750 |
| 1996-02-14 | 681 | 697 | 681 | 693 | 456,000 | 6,930 |
| 1996-02-13 | 701 | 701 | 688 | 688 | 378,000 | 6,880 |
| 1996-02-09 | 700 | 705 | 688 | 698 | 191,000 | 6,980 |
| 1996-02-08 | 700 | 702 | 692 | 695 | 166,000 | 6,950 |
| 1996-02-07 | 685 | 690 | 682 | 690 | 240,000 | 6,900 |
| 1996-02-06 | 688 | 698 | 685 | 695 | 185,000 | 6,950 |
| 1996-02-05 | 710 | 710 | 691 | 698 | 146,000 | 6,980 |
| 1996-02-02 | 695 | 719 | 689 | 714 | 432,000 | 7,140 |
| 1996-02-01 | 693 | 699 | 689 | 698 | 243,000 | 6,980 |
| 1996-01-31 | 689 | 704 | 687 | 700 | 396,000 | 7,000 |
| 1996-01-30 | 697 | 700 | 693 | 693 | 148,000 | 6,930 |
| 1996-01-29 | 703 | 705 | 698 | 703 | 150,000 | 7,030 |
| 1996-01-26 | 691 | 695 | 682 | 693 | 118,000 | 6,930 |
| 1996-01-25 | 695 | 695 | 682 | 682 | 144,000 | 6,820 |
| 1996-01-24 | 682 | 689 | 675 | 680 | 209,000 | 6,800 |
| 1996-01-23 | 690 | 695 | 685 | 685 | 88,000 | 6,850 |
| 1996-01-22 | 691 | 700 | 690 | 695 | 132,000 | 6,950 |
| 1996-01-19 | 700 | 707 | 695 | 700 | 261,000 | 7,000 |
| 1996-01-18 | 728 | 728 | 681 | 693 | 399,000 | 6,930 |
| 1996-01-17 | 728 | 730 | 715 | 719 | 262,000 | 7,190 |
| 1996-01-16 | 722 | 737 | 722 | 725 | 184,000 | 7,250 |
| 1996-01-12 | 733 | 740 | 718 | 730 | 431,000 | 7,300 |
| 1996-01-11 | 738 | 745 | 726 | 740 | 337,000 | 7,400 |
| 1996-01-10 | 739 | 760 | 730 | 748 | 971,000 | 7,480 |
| 1996-01-09 | 748 | 750 | 735 | 743 | 425,000 | 7,430 |
| 1996-01-08 | 765 | 768 | 748 | 750 | 1,273,000 | 7,500 |
| 1996-01-05 | 727 | 772 | 723 | 772 | 4,839,000 | 7,720 |
| 1996-01-04 | 730 | 733 | 720 | 722 | 186,000 | 7,220 |
分割・併合履歴 ： [2017-09-27]1株→0.1株