1888 若築建設(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 188 | 192 | 188 | 190 | 36,000 | 1,900 |
| 1998-12-29 | 192 | 193 | 188 | 192 | 47,000 | 1,920 |
| 1998-12-28 | 191 | 195 | 191 | 192 | 30,000 | 1,920 |
| 1998-12-25 | 200 | 200 | 192 | 194 | 83,000 | 1,940 |
| 1998-12-24 | 188 | 193 | 188 | 191 | 91,000 | 1,910 |
| 1998-12-22 | 192 | 199 | 188 | 188 | 116,000 | 1,880 |
| 1998-12-21 | 195 | 195 | 191 | 193 | 69,000 | 1,930 |
| 1998-12-18 | 198 | 198 | 192 | 193 | 51,000 | 1,930 |
| 1998-12-17 | 201 | 201 | 193 | 198 | 79,000 | 1,980 |
| 1998-12-16 | 201 | 205 | 201 | 201 | 26,000 | 2,010 |
| 1998-12-15 | 200 | 200 | 196 | 200 | 46,000 | 2,000 |
| 1998-12-14 | 200 | 203 | 200 | 200 | 62,000 | 2,000 |
| 1998-12-11 | 206 | 210 | 205 | 205 | 104,000 | 2,050 |
| 1998-12-10 | 206 | 210 | 206 | 210 | 50,000 | 2,100 |
| 1998-12-09 | 210 | 214 | 210 | 211 | 68,000 | 2,110 |
| 1998-12-08 | 204 | 209 | 203 | 207 | 37,000 | 2,070 |
| 1998-12-07 | 205 | 205 | 203 | 203 | 49,000 | 2,030 |
| 1998-12-04 | 204 | 205 | 203 | 205 | 50,000 | 2,050 |
| 1998-12-03 | 209 | 211 | 203 | 205 | 121,000 | 2,050 |
| 1998-12-02 | 210 | 219 | 210 | 219 | 45,000 | 2,190 |
| 1998-12-01 | 211 | 220 | 211 | 212 | 78,000 | 2,120 |
| 1998-11-30 | 228 | 228 | 220 | 226 | 67,000 | 2,260 |
| 1998-11-27 | 229 | 236 | 227 | 228 | 314,000 | 2,280 |
| 1998-11-26 | 210 | 220 | 208 | 219 | 133,000 | 2,190 |
| 1998-11-25 | 210 | 210 | 205 | 210 | 76,000 | 2,100 |
| 1998-11-24 | 211 | 220 | 205 | 210 | 131,000 | 2,100 |
| 1998-11-20 | 200 | 210 | 199 | 207 | 161,000 | 2,070 |
| 1998-11-19 | 200 | 200 | 195 | 199 | 164,000 | 1,990 |
| 1998-11-18 | 191 | 198 | 190 | 197 | 137,000 | 1,970 |
| 1998-11-17 | 195 | 195 | 186 | 186 | 78,000 | 1,860 |
| 1998-11-16 | 195 | 195 | 185 | 186 | 196,000 | 1,860 |
| 1998-11-13 | 177 | 182 | 175 | 182 | 113,000 | 1,820 |
| 1998-11-12 | 184 | 185 | 177 | 177 | 65,000 | 1,770 |
| 1998-11-11 | 177 | 186 | 175 | 181 | 79,000 | 1,810 |
| 1998-11-10 | 183 | 183 | 177 | 178 | 56,000 | 1,780 |
| 1998-11-09 | 185 | 185 | 180 | 182 | 35,000 | 1,820 |
| 1998-11-06 | 190 | 190 | 181 | 185 | 87,000 | 1,850 |
| 1998-11-05 | 185 | 200 | 185 | 190 | 115,000 | 1,900 |
| 1998-11-04 | 175 | 187 | 175 | 180 | 186,000 | 1,800 |
| 1998-11-02 | 175 | 179 | 170 | 170 | 145,000 | 1,700 |
| 1998-10-30 | 178 | 178 | 171 | 175 | 19,000 | 1,750 |
| 1998-10-29 | 173 | 175 | 171 | 173 | 32,000 | 1,730 |
| 1998-10-28 | 175 | 177 | 175 | 175 | 63,000 | 1,750 |
| 1998-10-27 | 182 | 185 | 175 | 175 | 110,000 | 1,750 |
| 1998-10-26 | 189 | 189 | 177 | 177 | 48,000 | 1,770 |
| 1998-10-23 | 183 | 185 | 177 | 185 | 103,000 | 1,850 |
| 1998-10-22 | 190 | 197 | 185 | 185 | 301,000 | 1,850 |
| 1998-10-21 | 181 | 189 | 180 | 189 | 131,000 | 1,890 |
| 1998-10-20 | 180 | 181 | 175 | 176 | 63,000 | 1,760 |
| 1998-10-19 | 170 | 175 | 170 | 175 | 39,000 | 1,750 |
| 1998-10-16 | 177 | 178 | 172 | 173 | 82,000 | 1,730 |
| 1998-10-15 | 179 | 179 | 170 | 172 | 47,000 | 1,720 |
| 1998-10-14 | 175 | 180 | 171 | 179 | 38,000 | 1,790 |
| 1998-10-13 | 180 | 180 | 175 | 180 | 120,000 | 1,800 |
| 1998-10-12 | 167 | 180 | 167 | 180 | 74,000 | 1,800 |
| 1998-10-09 | 170 | 175 | 169 | 172 | 99,000 | 1,720 |
| 1998-10-08 | 183 | 183 | 173 | 174 | 156,000 | 1,740 |
| 1998-10-07 | 173 | 178 | 158 | 178 | 158,000 | 1,780 |
| 1998-10-06 | 151 | 165 | 151 | 158 | 61,000 | 1,580 |
| 1998-10-05 | 162 | 162 | 150 | 151 | 99,000 | 1,510 |
| 1998-10-02 | 151 | 160 | 148 | 159 | 190,000 | 1,590 |
| 1998-10-01 | 165 | 170 | 154 | 155 | 209,000 | 1,550 |
| 1998-09-30 | 182 | 182 | 165 | 165 | 122,000 | 1,650 |
| 1998-09-29 | 189 | 190 | 180 | 183 | 183,000 | 1,830 |
| 1998-09-28 | 195 | 195 | 185 | 188 | 76,000 | 1,880 |
| 1998-09-25 | 182 | 188 | 180 | 183 | 128,000 | 1,830 |
| 1998-09-24 | 191 | 193 | 185 | 185 | 96,000 | 1,850 |
| 1998-09-22 | 190 | 190 | 185 | 190 | 103,000 | 1,900 |
| 1998-09-21 | 191 | 203 | 190 | 195 | 85,000 | 1,950 |
| 1998-09-18 | 191 | 194 | 191 | 193 | 80,000 | 1,930 |
| 1998-09-17 | 193 | 194 | 191 | 192 | 75,000 | 1,920 |
| 1998-09-16 | 191 | 197 | 191 | 193 | 58,000 | 1,930 |
| 1998-09-14 | 185 | 192 | 185 | 190 | 43,000 | 1,900 |
| 1998-09-11 | 183 | 188 | 182 | 184 | 373,000 | 1,840 |
| 1998-09-10 | 195 | 199 | 188 | 188 | 155,000 | 1,880 |
| 1998-09-09 | 204 | 208 | 197 | 197 | 125,000 | 1,970 |
| 1998-09-08 | 205 | 210 | 201 | 204 | 104,000 | 2,040 |
| 1998-09-07 | 184 | 200 | 181 | 200 | 143,000 | 2,000 |
| 1998-09-04 | 190 | 193 | 182 | 184 | 259,000 | 1,840 |
| 1998-09-03 | 181 | 196 | 181 | 195 | 264,000 | 1,950 |
| 1998-09-02 | 208 | 210 | 195 | 196 | 406,000 | 1,960 |
| 1998-09-01 | 200 | 210 | 198 | 203 | 514,000 | 2,030 |
| 1998-08-31 | 214 | 216 | 201 | 211 | 137,000 | 2,110 |
| 1998-08-28 | 212 | 225 | 206 | 214 | 209,000 | 2,140 |
| 1998-08-27 | 231 | 231 | 221 | 222 | 158,000 | 2,220 |
| 1998-08-26 | 240 | 240 | 230 | 231 | 98,000 | 2,310 |
| 1998-08-25 | 236 | 239 | 231 | 239 | 129,000 | 2,390 |
| 1998-08-24 | 238 | 238 | 226 | 226 | 130,000 | 2,260 |
| 1998-08-21 | 245 | 245 | 240 | 241 | 83,000 | 2,410 |
| 1998-08-20 | 255 | 255 | 246 | 246 | 41,000 | 2,460 |
| 1998-08-19 | 247 | 260 | 245 | 250 | 62,000 | 2,500 |
| 1998-08-18 | 244 | 251 | 243 | 244 | 101,000 | 2,440 |
| 1998-08-17 | 249 | 249 | 243 | 244 | 85,000 | 2,440 |
| 1998-08-14 | 252 | 256 | 247 | 250 | 39,000 | 2,500 |
| 1998-08-13 | 250 | 258 | 250 | 252 | 46,000 | 2,520 |
| 1998-08-12 | 240 | 249 | 240 | 249 | 50,000 | 2,490 |
| 1998-08-11 | 245 | 250 | 243 | 243 | 77,000 | 2,430 |
| 1998-08-10 | 251 | 253 | 247 | 247 | 158,000 | 2,470 |
| 1998-08-07 | 255 | 261 | 254 | 261 | 41,000 | 2,610 |
| 1998-08-06 | 252 | 260 | 252 | 255 | 70,000 | 2,550 |
| 1998-08-05 | 262 | 262 | 251 | 251 | 106,000 | 2,510 |
| 1998-08-04 | 265 | 265 | 256 | 257 | 40,000 | 2,570 |
| 1998-08-03 | 266 | 266 | 260 | 260 | 68,000 | 2,600 |
| 1998-07-31 | 272 | 272 | 265 | 265 | 96,000 | 2,650 |
| 1998-07-30 | 270 | 274 | 266 | 273 | 32,000 | 2,730 |
| 1998-07-29 | 265 | 275 | 265 | 275 | 156,000 | 2,750 |
| 1998-07-28 | 273 | 276 | 265 | 274 | 228,000 | 2,740 |
| 1998-07-27 | 280 | 280 | 274 | 274 | 134,000 | 2,740 |
| 1998-07-24 | 278 | 278 | 273 | 274 | 59,000 | 2,740 |
| 1998-07-23 | 274 | 277 | 273 | 273 | 76,000 | 2,730 |
| 1998-07-22 | 274 | 294 | 273 | 294 | 81,000 | 2,940 |
| 1998-07-21 | 275 | 278 | 273 | 278 | 65,000 | 2,780 |
| 1998-07-17 | 285 | 285 | 273 | 278 | 106,000 | 2,780 |
| 1998-07-16 | 273 | 277 | 272 | 276 | 122,000 | 2,760 |
| 1998-07-15 | 276 | 283 | 271 | 283 | 116,000 | 2,830 |
| 1998-07-14 | 275 | 279 | 275 | 275 | 37,000 | 2,750 |
| 1998-07-13 | 265 | 280 | 260 | 280 | 137,000 | 2,800 |
| 1998-07-10 | 272 | 280 | 267 | 280 | 114,000 | 2,800 |
| 1998-07-09 | 282 | 282 | 268 | 277 | 133,000 | 2,770 |
| 1998-07-08 | 282 | 287 | 275 | 275 | 78,000 | 2,750 |
| 1998-07-07 | 284 | 290 | 280 | 287 | 217,000 | 2,870 |
| 1998-07-06 | 291 | 294 | 286 | 294 | 122,000 | 2,940 |
| 1998-07-03 | 285 | 293 | 280 | 293 | 122,000 | 2,930 |
| 1998-07-02 | 300 | 311 | 281 | 285 | 612,000 | 2,850 |
| 1998-07-01 | 279 | 297 | 277 | 297 | 303,000 | 2,970 |
| 1998-06-30 | 275 | 283 | 271 | 279 | 141,000 | 2,790 |
| 1998-06-29 | 290 | 290 | 261 | 280 | 261,000 | 2,800 |
| 1998-06-26 | 253 | 285 | 253 | 285 | 104,000 | 2,850 |
| 1998-06-25 | 259 | 260 | 250 | 253 | 102,000 | 2,530 |
| 1998-06-24 | 255 | 255 | 249 | 249 | 180,000 | 2,490 |
| 1998-06-23 | 265 | 265 | 254 | 255 | 89,000 | 2,550 |
| 1998-06-22 | 256 | 270 | 256 | 260 | 149,000 | 2,600 |
| 1998-06-19 | 270 | 270 | 256 | 260 | 130,000 | 2,600 |
| 1998-06-18 | 265 | 269 | 264 | 265 | 325,000 | 2,650 |
| 1998-06-17 | 245 | 255 | 243 | 249 | 767,000 | 2,490 |
| 1998-06-16 | 261 | 265 | 251 | 253 | 434,000 | 2,530 |
| 1998-06-15 | 274 | 274 | 265 | 265 | 92,000 | 2,650 |
| 1998-06-12 | 280 | 283 | 272 | 275 | 276,000 | 2,750 |
| 1998-06-11 | 278 | 283 | 274 | 283 | 146,000 | 2,830 |
| 1998-06-10 | 281 | 287 | 279 | 285 | 114,000 | 2,850 |
| 1998-06-09 | 280 | 290 | 275 | 290 | 118,000 | 2,900 |
| 1998-06-08 | 284 | 290 | 282 | 289 | 157,000 | 2,890 |
| 1998-06-05 | 273 | 282 | 271 | 282 | 109,000 | 2,820 |
| 1998-06-04 | 278 | 280 | 272 | 273 | 188,000 | 2,730 |
| 1998-06-03 | 292 | 292 | 278 | 278 | 89,000 | 2,780 |
| 1998-06-02 | 281 | 290 | 276 | 288 | 190,000 | 2,880 |
| 1998-06-01 | 295 | 297 | 285 | 286 | 109,000 | 2,860 |
| 1998-05-29 | 300 | 300 | 280 | 300 | 397,000 | 3,000 |
| 1998-05-28 | 293 | 303 | 288 | 302 | 161,000 | 3,020 |
| 1998-05-27 | 300 | 300 | 288 | 288 | 298,000 | 2,880 |
| 1998-05-26 | 315 | 315 | 300 | 307 | 513,000 | 3,070 |
| 1998-05-25 | 305 | 320 | 301 | 315 | 769,000 | 3,150 |
| 1998-05-22 | 293 | 305 | 290 | 302 | 588,000 | 3,020 |
| 1998-05-21 | 285 | 290 | 275 | 290 | 426,000 | 2,900 |
| 1998-05-20 | 278 | 284 | 275 | 275 | 148,000 | 2,750 |
| 1998-05-19 | 263 | 279 | 262 | 279 | 378,000 | 2,790 |
| 1998-05-18 | 264 | 265 | 260 | 263 | 100,000 | 2,630 |
| 1998-05-15 | 271 | 273 | 265 | 266 | 187,000 | 2,660 |
| 1998-05-14 | 280 | 283 | 268 | 273 | 478,000 | 2,730 |
| 1998-05-13 | 272 | 285 | 270 | 285 | 222,000 | 2,850 |
| 1998-05-12 | 276 | 285 | 271 | 283 | 84,000 | 2,830 |
| 1998-05-11 | 267 | 293 | 262 | 281 | 192,000 | 2,810 |
| 1998-05-08 | 256 | 275 | 255 | 270 | 151,000 | 2,700 |
| 1998-05-07 | 252 | 265 | 252 | 264 | 170,000 | 2,640 |
| 1998-05-06 | 279 | 279 | 260 | 267 | 186,000 | 2,670 |
| 1998-05-01 | 270 | 283 | 267 | 283 | 67,000 | 2,830 |
| 1998-04-30 | 270 | 275 | 268 | 274 | 70,000 | 2,740 |
| 1998-04-28 | 266 | 275 | 266 | 270 | 103,000 | 2,700 |
| 1998-04-27 | 290 | 290 | 278 | 280 | 128,000 | 2,800 |
| 1998-04-24 | 276 | 290 | 275 | 285 | 110,000 | 2,850 |
| 1998-04-23 | 275 | 280 | 271 | 278 | 61,000 | 2,780 |
| 1998-04-22 | 274 | 278 | 270 | 278 | 157,000 | 2,780 |
| 1998-04-21 | 288 | 288 | 274 | 279 | 61,000 | 2,790 |
| 1998-04-20 | 278 | 292 | 273 | 292 | 53,000 | 2,920 |
| 1998-04-17 | 265 | 278 | 265 | 278 | 119,000 | 2,780 |
| 1998-04-16 | 282 | 284 | 270 | 270 | 99,000 | 2,700 |
| 1998-04-15 | 277 | 284 | 276 | 283 | 68,000 | 2,830 |
| 1998-04-14 | 283 | 285 | 270 | 276 | 116,000 | 2,760 |
| 1998-04-13 | 287 | 300 | 287 | 293 | 89,000 | 2,930 |
| 1998-04-10 | 301 | 301 | 282 | 299 | 273,000 | 2,990 |
| 1998-04-09 | 302 | 311 | 282 | 305 | 511,000 | 3,050 |
| 1998-04-08 | 290 | 304 | 286 | 301 | 505,000 | 3,010 |
| 1998-04-07 | 290 | 294 | 275 | 288 | 524,000 | 2,880 |
| 1998-04-06 | 260 | 283 | 255 | 270 | 533,000 | 2,700 |
| 1998-04-03 | 226 | 258 | 226 | 236 | 562,000 | 2,360 |
| 1998-04-02 | 250 | 250 | 213 | 222 | 1,109,000 | 2,220 |
| 1998-04-01 | 275 | 275 | 247 | 253 | 465,000 | 2,530 |
| 1998-03-31 | 303 | 305 | 280 | 285 | 470,000 | 2,850 |
| 1998-03-30 | 334 | 334 | 299 | 299 | 351,000 | 2,990 |
| 1998-03-27 | 338 | 345 | 330 | 336 | 157,000 | 3,360 |
| 1998-03-26 | 340 | 340 | 330 | 335 | 234,000 | 3,350 |
| 1998-03-25 | 334 | 340 | 320 | 321 | 466,000 | 3,210 |
| 1998-03-24 | 344 | 344 | 330 | 339 | 583,000 | 3,390 |
| 1998-03-23 | 365 | 369 | 346 | 359 | 452,000 | 3,590 |
| 1998-03-20 | 356 | 360 | 341 | 360 | 404,000 | 3,600 |
| 1998-03-19 | 350 | 359 | 344 | 355 | 299,000 | 3,550 |
| 1998-03-18 | 365 | 366 | 345 | 352 | 626,000 | 3,520 |
| 1998-03-17 | 359 | 365 | 355 | 356 | 366,000 | 3,560 |
| 1998-03-16 | 367 | 367 | 350 | 353 | 423,000 | 3,530 |
| 1998-03-13 | 341 | 363 | 341 | 362 | 1,017,000 | 3,620 |
| 1998-03-12 | 344 | 361 | 330 | 331 | 1,200,000 | 3,310 |
| 1998-03-11 | 355 | 379 | 343 | 348 | 3,249,000 | 3,480 |
| 1998-03-10 | 310 | 358 | 302 | 358 | 1,478,000 | 3,580 |
| 1998-03-09 | 300 | 316 | 300 | 305 | 1,040,000 | 3,050 |
| 1998-03-06 | 284 | 293 | 281 | 292 | 89,000 | 2,920 |
| 1998-03-05 | 288 | 290 | 275 | 280 | 173,000 | 2,800 |
| 1998-03-04 | 292 | 292 | 277 | 283 | 266,000 | 2,830 |
| 1998-03-03 | 300 | 300 | 292 | 294 | 245,000 | 2,940 |
| 1998-03-02 | 300 | 300 | 291 | 299 | 378,000 | 2,990 |
| 1998-02-27 | 280 | 281 | 279 | 280 | 132,000 | 2,800 |
| 1998-02-26 | 267 | 270 | 261 | 267 | 227,000 | 2,670 |
| 1998-02-25 | 260 | 264 | 259 | 262 | 125,000 | 2,620 |
| 1998-02-24 | 275 | 275 | 260 | 260 | 200,000 | 2,600 |
| 1998-02-23 | 270 | 276 | 266 | 275 | 117,000 | 2,750 |
| 1998-02-20 | 270 | 273 | 263 | 273 | 184,000 | 2,730 |
| 1998-02-19 | 267 | 273 | 263 | 267 | 172,000 | 2,670 |
| 1998-02-18 | 265 | 273 | 263 | 267 | 115,000 | 2,670 |
| 1998-02-17 | 267 | 267 | 259 | 260 | 193,000 | 2,600 |
| 1998-02-16 | 270 | 276 | 266 | 267 | 332,000 | 2,670 |
| 1998-02-13 | 302 | 302 | 276 | 278 | 471,000 | 2,780 |
| 1998-02-12 | 297 | 304 | 294 | 303 | 935,000 | 3,030 |
| 1998-02-10 | 280 | 294 | 268 | 294 | 912,000 | 2,940 |
| 1998-02-09 | 267 | 280 | 267 | 278 | 185,000 | 2,780 |
| 1998-02-06 | 279 | 279 | 265 | 269 | 222,000 | 2,690 |
| 1998-02-05 | 255 | 289 | 248 | 272 | 1,271,000 | 2,720 |
| 1998-02-04 | 259 | 259 | 246 | 253 | 150,000 | 2,530 |
| 1998-02-03 | 262 | 262 | 251 | 254 | 420,000 | 2,540 |
| 1998-02-02 | 240 | 253 | 238 | 252 | 519,000 | 2,520 |
| 1998-01-30 | 233 | 236 | 215 | 235 | 959,000 | 2,350 |
| 1998-01-29 | 279 | 279 | 231 | 243 | 813,000 | 2,430 |
| 1998-01-28 | 279 | 300 | 263 | 275 | 1,144,000 | 2,750 |
| 1998-01-27 | 270 | 280 | 262 | 274 | 1,278,000 | 2,740 |
| 1998-01-26 | 235 | 280 | 230 | 270 | 1,321,000 | 2,700 |
| 1998-01-23 | 191 | 210 | 191 | 210 | 1,039,000 | 2,100 |
| 1998-01-22 | 189 | 190 | 175 | 187 | 668,000 | 1,870 |
| 1998-01-21 | 189 | 191 | 182 | 190 | 549,000 | 1,900 |
| 1998-01-20 | 158 | 169 | 154 | 169 | 272,000 | 1,690 |
| 1998-01-19 | 154 | 165 | 151 | 158 | 423,000 | 1,580 |
| 1998-01-16 | 124 | 143 | 124 | 141 | 739,000 | 1,410 |
| 1998-01-14 | 115 | 121 | 115 | 120 | 293,000 | 1,200 |
| 1998-01-13 | 120 | 121 | 119 | 120 | 223,000 | 1,200 |
| 1998-01-12 | 120 | 120 | 118 | 119 | 201,000 | 1,190 |
| 1998-01-09 | 117 | 120 | 117 | 118 | 58,000 | 1,180 |
| 1998-01-08 | 119 | 120 | 117 | 118 | 122,000 | 1,180 |
| 1998-01-07 | 117 | 120 | 115 | 120 | 336,000 | 1,200 |
| 1998-01-06 | 119 | 120 | 117 | 117 | 210,000 | 1,170 |
| 1998-01-05 | 130 | 130 | 118 | 122 | 141,000 | 1,220 |
分割・併合履歴 ： [2017-09-27]1株→0.1株