1888 若築建設(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 123 | 130 | 120 | 130 | 172,000 | 1,300 |
| 1997-12-29 | 129 | 129 | 116 | 123 | 195,000 | 1,230 |
| 1997-12-26 | 116 | 121 | 116 | 120 | 93,000 | 1,200 |
| 1997-12-25 | 116 | 123 | 116 | 117 | 224,000 | 1,170 |
| 1997-12-24 | 110 | 120 | 109 | 115 | 347,000 | 1,150 |
| 1997-12-22 | 115 | 124 | 105 | 121 | 359,000 | 1,210 |
| 1997-12-19 | 120 | 125 | 118 | 118 | 353,000 | 1,180 |
| 1997-12-18 | 124 | 125 | 120 | 121 | 155,000 | 1,210 |
| 1997-12-17 | 125 | 130 | 120 | 120 | 229,000 | 1,200 |
| 1997-12-16 | 125 | 125 | 120 | 125 | 148,000 | 1,250 |
| 1997-12-15 | 125 | 125 | 119 | 125 | 242,000 | 1,250 |
| 1997-12-12 | 120 | 125 | 120 | 125 | 335,000 | 1,250 |
| 1997-12-11 | 120 | 125 | 120 | 123 | 208,000 | 1,230 |
| 1997-12-10 | 127 | 131 | 117 | 117 | 463,000 | 1,170 |
| 1997-12-09 | 127 | 133 | 127 | 130 | 171,000 | 1,300 |
| 1997-12-08 | 128 | 135 | 125 | 125 | 269,000 | 1,250 |
| 1997-12-05 | 134 | 135 | 127 | 127 | 212,000 | 1,270 |
| 1997-12-04 | 135 | 137 | 133 | 134 | 327,000 | 1,340 |
| 1997-12-03 | 138 | 144 | 137 | 138 | 271,000 | 1,380 |
| 1997-12-02 | 141 | 143 | 138 | 143 | 196,000 | 1,430 |
| 1997-12-01 | 135 | 150 | 135 | 136 | 728,000 | 1,360 |
| 1997-11-28 | 128 | 145 | 128 | 131 | 1,209,000 | 1,310 |
| 1997-11-27 | 100 | 126 | 100 | 126 | 1,903,000 | 1,260 |
| 1997-11-26 | 140 | 140 | 96 | 96 | 1,135,000 | 960 |
| 1997-11-25 | 150 | 155 | 141 | 146 | 576,000 | 1,460 |
| 1997-11-21 | 162 | 170 | 160 | 164 | 261,000 | 1,640 |
| 1997-11-20 | 156 | 164 | 155 | 160 | 427,000 | 1,600 |
| 1997-11-19 | 173 | 173 | 163 | 163 | 321,000 | 1,630 |
| 1997-11-18 | 185 | 185 | 177 | 177 | 157,000 | 1,770 |
| 1997-11-17 | 173 | 189 | 173 | 189 | 191,000 | 1,890 |
| 1997-11-14 | 180 | 180 | 173 | 173 | 263,000 | 1,730 |
| 1997-11-13 | 176 | 190 | 175 | 183 | 265,000 | 1,830 |
| 1997-11-12 | 182 | 183 | 178 | 180 | 229,000 | 1,800 |
| 1997-11-11 | 182 | 185 | 180 | 185 | 32,000 | 1,850 |
| 1997-11-10 | 175 | 183 | 175 | 183 | 180,000 | 1,830 |
| 1997-11-07 | 186 | 186 | 172 | 182 | 303,000 | 1,820 |
| 1997-11-06 | 197 | 200 | 189 | 189 | 253,000 | 1,890 |
| 1997-11-05 | 202 | 202 | 198 | 198 | 125,000 | 1,980 |
| 1997-11-04 | 203 | 209 | 200 | 201 | 180,000 | 2,010 |
| 1997-10-31 | 199 | 213 | 198 | 213 | 163,000 | 2,130 |
| 1997-10-30 | 210 | 210 | 198 | 198 | 207,000 | 1,980 |
| 1997-10-29 | 200 | 210 | 200 | 202 | 184,000 | 2,020 |
| 1997-10-28 | 191 | 198 | 191 | 195 | 115,000 | 1,950 |
| 1997-10-27 | 213 | 213 | 198 | 200 | 170,000 | 2,000 |
| 1997-10-24 | 195 | 210 | 192 | 208 | 80,000 | 2,080 |
| 1997-10-23 | 210 | 219 | 196 | 200 | 285,000 | 2,000 |
| 1997-10-22 | 200 | 215 | 200 | 210 | 248,000 | 2,100 |
| 1997-10-21 | 190 | 204 | 190 | 202 | 210,000 | 2,020 |
| 1997-10-20 | 180 | 186 | 180 | 185 | 184,000 | 1,850 |
| 1997-10-17 | 189 | 189 | 180 | 180 | 144,000 | 1,800 |
| 1997-10-16 | 180 | 194 | 173 | 194 | 288,000 | 1,940 |
| 1997-10-15 | 180 | 180 | 175 | 178 | 131,000 | 1,780 |
| 1997-10-14 | 175 | 180 | 168 | 180 | 363,000 | 1,800 |
| 1997-10-13 | 185 | 187 | 166 | 175 | 243,000 | 1,750 |
| 1997-10-09 | 190 | 192 | 180 | 183 | 529,000 | 1,830 |
| 1997-10-08 | 200 | 200 | 193 | 193 | 165,000 | 1,930 |
| 1997-10-07 | 200 | 204 | 200 | 200 | 215,000 | 2,000 |
| 1997-10-06 | 187 | 203 | 187 | 199 | 280,000 | 1,990 |
| 1997-10-03 | 192 | 195 | 189 | 192 | 276,000 | 1,920 |
| 1997-10-02 | 200 | 200 | 195 | 195 | 177,000 | 1,950 |
| 1997-10-01 | 204 | 204 | 199 | 200 | 550,000 | 2,000 |
| 1997-09-30 | 195 | 209 | 195 | 209 | 597,000 | 2,090 |
| 1997-09-29 | 191 | 198 | 186 | 190 | 745,000 | 1,900 |
| 1997-09-26 | 221 | 225 | 178 | 186 | 1,024,000 | 1,860 |
| 1997-09-25 | 240 | 245 | 226 | 231 | 656,000 | 2,310 |
| 1997-09-24 | 278 | 283 | 254 | 254 | 465,000 | 2,540 |
| 1997-09-22 | 293 | 295 | 280 | 283 | 219,000 | 2,830 |
| 1997-09-19 | 303 | 303 | 292 | 293 | 249,000 | 2,930 |
| 1997-09-18 | 295 | 298 | 291 | 295 | 204,000 | 2,950 |
| 1997-09-17 | 307 | 307 | 300 | 300 | 434,000 | 3,000 |
| 1997-09-16 | 305 | 306 | 304 | 305 | 402,000 | 3,050 |
| 1997-09-12 | 305 | 308 | 305 | 305 | 116,000 | 3,050 |
| 1997-09-11 | 306 | 310 | 306 | 308 | 75,000 | 3,080 |
| 1997-09-10 | 311 | 311 | 306 | 308 | 50,000 | 3,080 |
| 1997-09-09 | 306 | 308 | 304 | 306 | 106,000 | 3,060 |
| 1997-09-08 | 304 | 310 | 304 | 306 | 65,000 | 3,060 |
| 1997-09-05 | 310 | 310 | 308 | 309 | 112,000 | 3,090 |
| 1997-09-04 | 313 | 317 | 309 | 314 | 115,000 | 3,140 |
| 1997-09-03 | 316 | 320 | 310 | 310 | 107,000 | 3,100 |
| 1997-09-02 | 311 | 315 | 309 | 309 | 42,000 | 3,090 |
| 1997-09-01 | 311 | 315 | 309 | 309 | 68,000 | 3,090 |
| 1997-08-29 | 309 | 320 | 309 | 320 | 91,000 | 3,200 |
| 1997-08-28 | 309 | 316 | 309 | 310 | 122,000 | 3,100 |
| 1997-08-27 | 320 | 320 | 312 | 312 | 89,000 | 3,120 |
| 1997-08-26 | 310 | 319 | 310 | 319 | 73,000 | 3,190 |
| 1997-08-25 | 310 | 320 | 310 | 314 | 116,000 | 3,140 |
| 1997-08-22 | 324 | 324 | 311 | 319 | 104,000 | 3,190 |
| 1997-08-21 | 315 | 324 | 311 | 321 | 160,000 | 3,210 |
| 1997-08-20 | 310 | 316 | 302 | 311 | 335,000 | 3,110 |
| 1997-08-19 | 320 | 328 | 316 | 318 | 128,000 | 3,180 |
| 1997-08-18 | 311 | 320 | 310 | 320 | 107,000 | 3,200 |
| 1997-08-15 | 316 | 316 | 313 | 314 | 208,000 | 3,140 |
| 1997-08-14 | 324 | 327 | 311 | 315 | 245,000 | 3,150 |
| 1997-08-13 | 320 | 340 | 310 | 318 | 565,000 | 3,180 |
| 1997-08-12 | 319 | 320 | 313 | 317 | 196,000 | 3,170 |
| 1997-08-11 | 310 | 312 | 300 | 309 | 194,000 | 3,090 |
| 1997-08-08 | 287 | 320 | 281 | 320 | 741,000 | 3,200 |
| 1997-08-07 | 308 | 312 | 288 | 288 | 714,000 | 2,880 |
| 1997-08-06 | 314 | 328 | 309 | 328 | 405,000 | 3,280 |
| 1997-08-05 | 325 | 326 | 318 | 319 | 393,000 | 3,190 |
| 1997-08-04 | 333 | 340 | 325 | 326 | 363,000 | 3,260 |
| 1997-08-01 | 336 | 340 | 336 | 338 | 391,000 | 3,380 |
| 1997-07-31 | 321 | 344 | 320 | 344 | 620,000 | 3,440 |
| 1997-07-30 | 341 | 344 | 330 | 330 | 284,000 | 3,300 |
| 1997-07-29 | 351 | 354 | 342 | 345 | 182,000 | 3,450 |
| 1997-07-28 | 353 | 361 | 350 | 355 | 688,000 | 3,550 |
| 1997-07-25 | 345 | 352 | 342 | 348 | 405,000 | 3,480 |
| 1997-07-24 | 324 | 340 | 324 | 340 | 471,000 | 3,400 |
| 1997-07-23 | 330 | 336 | 326 | 326 | 1,226,000 | 3,260 |
| 1997-07-22 | 341 | 343 | 323 | 332 | 682,000 | 3,320 |
| 1997-07-18 | 321 | 340 | 309 | 340 | 1,450,000 | 3,400 |
| 1997-07-17 | 355 | 355 | 326 | 326 | 1,799,000 | 3,260 |
| 1997-07-16 | 355 | 360 | 354 | 357 | 487,000 | 3,570 |
| 1997-07-15 | 360 | 363 | 354 | 355 | 570,000 | 3,550 |
| 1997-07-14 | 373 | 375 | 363 | 364 | 446,000 | 3,640 |
| 1997-07-11 | 381 | 381 | 371 | 378 | 332,000 | 3,780 |
| 1997-07-10 | 380 | 380 | 375 | 379 | 141,000 | 3,790 |
| 1997-07-09 | 385 | 385 | 375 | 375 | 314,000 | 3,750 |
| 1997-07-08 | 378 | 385 | 378 | 382 | 249,000 | 3,820 |
| 1997-07-07 | 375 | 385 | 372 | 382 | 684,000 | 3,820 |
| 1997-07-04 | 394 | 394 | 376 | 385 | 503,000 | 3,850 |
| 1997-07-03 | 395 | 395 | 390 | 390 | 191,000 | 3,900 |
| 1997-07-02 | 400 | 400 | 395 | 397 | 141,000 | 3,970 |
| 1997-07-01 | 403 | 403 | 398 | 398 | 150,000 | 3,980 |
| 1997-06-30 | 406 | 407 | 400 | 401 | 79,000 | 4,010 |
| 1997-06-27 | 407 | 409 | 400 | 401 | 231,000 | 4,010 |
| 1997-06-26 | 410 | 410 | 395 | 396 | 298,000 | 3,960 |
| 1997-06-25 | 395 | 402 | 395 | 400 | 163,000 | 4,000 |
| 1997-06-24 | 391 | 395 | 388 | 390 | 540,000 | 3,900 |
| 1997-06-23 | 423 | 423 | 395 | 396 | 699,000 | 3,960 |
| 1997-06-20 | 430 | 430 | 418 | 419 | 181,000 | 4,190 |
| 1997-06-19 | 428 | 429 | 424 | 427 | 193,000 | 4,270 |
| 1997-06-18 | 432 | 432 | 423 | 429 | 230,000 | 4,290 |
| 1997-06-17 | 426 | 435 | 426 | 428 | 228,000 | 4,280 |
| 1997-06-16 | 420 | 430 | 420 | 425 | 91,000 | 4,250 |
| 1997-06-13 | 425 | 426 | 418 | 420 | 259,000 | 4,200 |
| 1997-06-12 | 428 | 435 | 426 | 426 | 245,000 | 4,260 |
| 1997-06-11 | 432 | 435 | 426 | 426 | 222,000 | 4,260 |
| 1997-06-10 | 439 | 439 | 435 | 437 | 142,000 | 4,370 |
| 1997-06-09 | 435 | 440 | 432 | 436 | 393,000 | 4,360 |
| 1997-06-06 | 438 | 441 | 432 | 435 | 210,000 | 4,350 |
| 1997-06-05 | 450 | 450 | 441 | 443 | 268,000 | 4,430 |
| 1997-06-04 | 450 | 452 | 448 | 450 | 496,000 | 4,500 |
| 1997-06-03 | 457 | 459 | 448 | 450 | 410,000 | 4,500 |
| 1997-06-02 | 448 | 457 | 448 | 457 | 168,000 | 4,570 |
| 1997-05-30 | 447 | 450 | 445 | 450 | 194,000 | 4,500 |
| 1997-05-29 | 455 | 456 | 443 | 447 | 257,000 | 4,470 |
| 1997-05-28 | 454 | 460 | 446 | 459 | 260,000 | 4,590 |
| 1997-05-27 | 470 | 472 | 460 | 464 | 384,000 | 4,640 |
| 1997-05-26 | 473 | 473 | 469 | 469 | 202,000 | 4,690 |
| 1997-05-23 | 470 | 480 | 468 | 478 | 284,000 | 4,780 |
| 1997-05-22 | 477 | 483 | 472 | 474 | 382,000 | 4,740 |
| 1997-05-21 | 475 | 485 | 474 | 478 | 667,000 | 4,780 |
| 1997-05-20 | 470 | 474 | 469 | 474 | 333,000 | 4,740 |
| 1997-05-19 | 450 | 464 | 450 | 463 | 143,000 | 4,630 |
| 1997-05-16 | 453 | 460 | 453 | 454 | 144,000 | 4,540 |
| 1997-05-15 | 446 | 459 | 443 | 447 | 488,000 | 4,470 |
| 1997-05-14 | 442 | 447 | 440 | 441 | 368,000 | 4,410 |
| 1997-05-13 | 437 | 444 | 434 | 442 | 292,000 | 4,420 |
| 1997-05-12 | 425 | 434 | 424 | 434 | 197,000 | 4,340 |
| 1997-05-09 | 436 | 437 | 424 | 424 | 96,000 | 4,240 |
| 1997-05-08 | 437 | 438 | 431 | 437 | 239,000 | 4,370 |
| 1997-05-07 | 435 | 447 | 430 | 436 | 319,000 | 4,360 |
| 1997-05-06 | 425 | 435 | 425 | 433 | 319,000 | 4,330 |
| 1997-05-02 | 411 | 420 | 406 | 416 | 611,000 | 4,160 |
| 1997-05-01 | 424 | 427 | 410 | 417 | 327,000 | 4,170 |
| 1997-04-30 | 409 | 422 | 409 | 419 | 596,000 | 4,190 |
| 1997-04-28 | 412 | 419 | 409 | 410 | 167,000 | 4,100 |
| 1997-04-25 | 415 | 420 | 413 | 416 | 230,000 | 4,160 |
| 1997-04-24 | 420 | 430 | 420 | 423 | 187,000 | 4,230 |
| 1997-04-23 | 426 | 430 | 411 | 420 | 493,000 | 4,200 |
| 1997-04-22 | 428 | 451 | 420 | 421 | 1,042,000 | 4,210 |
| 1997-04-21 | 430 | 433 | 415 | 423 | 553,000 | 4,230 |
| 1997-04-18 | 415 | 442 | 414 | 420 | 1,019,000 | 4,200 |
| 1997-04-17 | 395 | 416 | 395 | 410 | 953,000 | 4,100 |
| 1997-04-16 | 381 | 391 | 375 | 390 | 611,000 | 3,900 |
| 1997-04-15 | 366 | 381 | 365 | 370 | 342,000 | 3,700 |
| 1997-04-14 | 367 | 372 | 362 | 366 | 694,000 | 3,660 |
| 1997-04-11 | 360 | 372 | 352 | 372 | 1,125,000 | 3,720 |
| 1997-04-10 | 394 | 395 | 365 | 365 | 1,702,000 | 3,650 |
| 1997-04-09 | 402 | 404 | 386 | 399 | 1,091,000 | 3,990 |
| 1997-04-08 | 390 | 405 | 371 | 405 | 1,412,000 | 4,050 |
| 1997-04-07 | 438 | 438 | 390 | 400 | 2,706,000 | 4,000 |
| 1997-04-04 | 457 | 460 | 440 | 440 | 997,000 | 4,400 |
| 1997-04-03 | 453 | 463 | 452 | 462 | 902,000 | 4,620 |
| 1997-04-02 | 472 | 479 | 456 | 456 | 737,000 | 4,560 |
| 1997-04-01 | 471 | 479 | 465 | 471 | 1,065,000 | 4,710 |
| 1997-03-31 | 491 | 491 | 476 | 476 | 608,000 | 4,760 |
| 1997-03-28 | 494 | 496 | 491 | 495 | 198,000 | 4,950 |
| 1997-03-27 | 498 | 499 | 493 | 494 | 354,000 | 4,940 |
| 1997-03-26 | 500 | 508 | 498 | 500 | 330,000 | 5,000 |
| 1997-03-25 | 499 | 510 | 498 | 501 | 346,000 | 5,010 |
| 1997-03-24 | 505 | 510 | 498 | 498 | 272,000 | 4,980 |
| 1997-03-21 | 502 | 511 | 500 | 511 | 153,000 | 5,110 |
| 1997-03-19 | 501 | 503 | 498 | 503 | 1,050,000 | 5,030 |
| 1997-03-18 | 498 | 503 | 497 | 503 | 1,051,000 | 5,030 |
| 1997-03-17 | 503 | 505 | 493 | 493 | 258,000 | 4,930 |
| 1997-03-14 | 490 | 502 | 489 | 502 | 862,000 | 5,020 |
| 1997-03-13 | 492 | 498 | 492 | 493 | 431,000 | 4,930 |
| 1997-03-12 | 501 | 502 | 491 | 495 | 251,000 | 4,950 |
| 1997-03-11 | 493 | 509 | 493 | 508 | 178,000 | 5,080 |
| 1997-03-10 | 501 | 504 | 492 | 495 | 307,000 | 4,950 |
| 1997-03-07 | 491 | 509 | 486 | 508 | 619,000 | 5,080 |
| 1997-03-06 | 510 | 514 | 494 | 494 | 1,006,000 | 4,940 |
| 1997-03-05 | 511 | 515 | 507 | 510 | 397,000 | 5,100 |
| 1997-03-04 | 520 | 525 | 515 | 515 | 439,000 | 5,150 |
| 1997-03-03 | 521 | 533 | 519 | 521 | 408,000 | 5,210 |
| 1997-02-28 | 535 | 535 | 519 | 524 | 321,000 | 5,240 |
| 1997-02-27 | 517 | 533 | 517 | 531 | 440,000 | 5,310 |
| 1997-02-26 | 530 | 532 | 516 | 521 | 517,000 | 5,210 |
| 1997-02-25 | 545 | 550 | 525 | 529 | 745,000 | 5,290 |
| 1997-02-24 | 537 | 552 | 533 | 546 | 1,108,000 | 5,460 |
| 1997-02-21 | 527 | 534 | 516 | 530 | 947,000 | 5,300 |
| 1997-02-20 | 522 | 535 | 515 | 516 | 1,378,000 | 5,160 |
| 1997-02-19 | 498 | 520 | 484 | 520 | 1,943,000 | 5,200 |
| 1997-02-18 | 547 | 547 | 506 | 510 | 1,472,000 | 5,100 |
| 1997-02-17 | 541 | 556 | 528 | 539 | 3,169,000 | 5,390 |
| 1997-02-14 | 495 | 523 | 486 | 523 | 2,743,000 | 5,230 |
| 1997-02-13 | 497 | 498 | 480 | 490 | 1,236,000 | 4,900 |
| 1997-02-12 | 492 | 510 | 478 | 487 | 1,653,000 | 4,870 |
| 1997-02-10 | 485 | 497 | 472 | 487 | 1,614,000 | 4,870 |
| 1997-02-07 | 486 | 504 | 466 | 479 | 4,626,000 | 4,790 |
| 1997-02-06 | 526 | 530 | 486 | 491 | 6,111,000 | 4,910 |
| 1997-02-05 | 546 | 548 | 525 | 535 | 5,291,000 | 5,350 |
| 1997-02-04 | 587 | 592 | 548 | 548 | 3,253,000 | 5,480 |
| 1997-02-03 | 561 | 603 | 561 | 577 | 3,436,000 | 5,770 |
| 1997-01-31 | 574 | 584 | 540 | 570 | 5,794,000 | 5,700 |
| 1997-01-30 | 616 | 618 | 563 | 584 | 4,904,000 | 5,840 |
| 1997-01-29 | 629 | 630 | 602 | 615 | 2,644,000 | 6,150 |
| 1997-01-28 | 601 | 625 | 601 | 619 | 3,755,000 | 6,190 |
| 1997-01-27 | 645 | 658 | 618 | 621 | 4,150,000 | 6,210 |
| 1997-01-24 | 667 | 690 | 654 | 664 | 6,702,000 | 6,640 |
| 1997-01-23 | 638 | 680 | 635 | 667 | 9,810,000 | 6,670 |
| 1997-01-22 | 644 | 654 | 624 | 630 | 6,368,000 | 6,300 |
| 1997-01-21 | 608 | 652 | 599 | 636 | 11,117,000 | 6,360 |
| 1997-01-20 | 563 | 604 | 555 | 598 | 7,062,000 | 5,980 |
| 1997-01-17 | 628 | 628 | 571 | 571 | 7,100,000 | 5,710 |
| 1997-01-16 | 548 | 548 | 548 | 548 | 404,000 | 5,480 |
| 1997-01-14 | 444 | 471 | 440 | 468 | 244,000 | 4,680 |
| 1997-01-13 | 420 | 448 | 420 | 448 | 294,000 | 4,480 |
| 1997-01-10 | 425 | 430 | 412 | 420 | 311,000 | 4,200 |
| 1997-01-09 | 452 | 452 | 424 | 424 | 318,000 | 4,240 |
| 1997-01-08 | 473 | 473 | 455 | 456 | 288,000 | 4,560 |
| 1997-01-07 | 484 | 486 | 476 | 478 | 144,000 | 4,780 |
| 1997-01-06 | 478 | 483 | 478 | 483 | 31,000 | 4,830 |
分割・併合履歴 ： [2017-09-27]1株→0.1株