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
1998-12-3018819218819036,0001,900
1998-12-2919219318819247,0001,920
1998-12-2819119519119230,0001,920
1998-12-2520020019219483,0001,940
1998-12-2418819318819191,0001,910
1998-12-22192199188188116,0001,880
1998-12-2119519519119369,0001,930
1998-12-1819819819219351,0001,930
1998-12-1720120119319879,0001,980
1998-12-1620120520120126,0002,010
1998-12-1520020019620046,0002,000
1998-12-1420020320020062,0002,000
1998-12-11206210205205104,0002,050
1998-12-1020621020621050,0002,100
1998-12-0921021421021168,0002,110
1998-12-0820420920320737,0002,070
1998-12-0720520520320349,0002,030
1998-12-0420420520320550,0002,050
1998-12-03209211203205121,0002,050
1998-12-0221021921021945,0002,190
1998-12-0121122021121278,0002,120
1998-11-3022822822022667,0002,260
1998-11-27229236227228314,0002,280
1998-11-26210220208219133,0002,190
1998-11-2521021020521076,0002,100
1998-11-24211220205210131,0002,100
1998-11-20200210199207161,0002,070
1998-11-19200200195199164,0001,990
1998-11-18191198190197137,0001,970
1998-11-1719519518618678,0001,860
1998-11-16195195185186196,0001,860
1998-11-13177182175182113,0001,820
1998-11-1218418517717765,0001,770
1998-11-1117718617518179,0001,810
1998-11-1018318317717856,0001,780
1998-11-0918518518018235,0001,820
1998-11-0619019018118587,0001,850
1998-11-05185200185190115,0001,900
1998-11-04175187175180186,0001,800
1998-11-02175179170170145,0001,700
1998-10-3017817817117519,0001,750
1998-10-2917317517117332,0001,730
1998-10-2817517717517563,0001,750
1998-10-27182185175175110,0001,750
1998-10-2618918917717748,0001,770
1998-10-23183185177185103,0001,850
1998-10-22190197185185301,0001,850
1998-10-21181189180189131,0001,890
1998-10-2018018117517663,0001,760
1998-10-1917017517017539,0001,750
1998-10-1617717817217382,0001,730
1998-10-1517917917017247,0001,720
1998-10-1417518017117938,0001,790
1998-10-13180180175180120,0001,800
1998-10-1216718016718074,0001,800
1998-10-0917017516917299,0001,720
1998-10-08183183173174156,0001,740
1998-10-07173178158178158,0001,780
1998-10-0615116515115861,0001,580
1998-10-0516216215015199,0001,510
1998-10-02151160148159190,0001,590
1998-10-01165170154155209,0001,550
1998-09-30182182165165122,0001,650
1998-09-29189190180183183,0001,830
1998-09-2819519518518876,0001,880
1998-09-25182188180183128,0001,830
1998-09-2419119318518596,0001,850
1998-09-22190190185190103,0001,900
1998-09-2119120319019585,0001,950
1998-09-1819119419119380,0001,930
1998-09-1719319419119275,0001,920
1998-09-1619119719119358,0001,930
1998-09-1418519218519043,0001,900
1998-09-11183188182184373,0001,840
1998-09-10195199188188155,0001,880
1998-09-09204208197197125,0001,970
1998-09-08205210201204104,0002,040
1998-09-07184200181200143,0002,000
1998-09-04190193182184259,0001,840
1998-09-03181196181195264,0001,950
1998-09-02208210195196406,0001,960
1998-09-01200210198203514,0002,030
1998-08-31214216201211137,0002,110
1998-08-28212225206214209,0002,140
1998-08-27231231221222158,0002,220
1998-08-2624024023023198,0002,310
1998-08-25236239231239129,0002,390
1998-08-24238238226226130,0002,260
1998-08-2124524524024183,0002,410
1998-08-2025525524624641,0002,460
1998-08-1924726024525062,0002,500
1998-08-18244251243244101,0002,440
1998-08-1724924924324485,0002,440
1998-08-1425225624725039,0002,500
1998-08-1325025825025246,0002,520
1998-08-1224024924024950,0002,490
1998-08-1124525024324377,0002,430
1998-08-10251253247247158,0002,470
1998-08-0725526125426141,0002,610
1998-08-0625226025225570,0002,550
1998-08-05262262251251106,0002,510
1998-08-0426526525625740,0002,570
1998-08-0326626626026068,0002,600
1998-07-3127227226526596,0002,650
1998-07-3027027426627332,0002,730
1998-07-29265275265275156,0002,750
1998-07-28273276265274228,0002,740
1998-07-27280280274274134,0002,740
1998-07-2427827827327459,0002,740
1998-07-2327427727327376,0002,730
1998-07-2227429427329481,0002,940
1998-07-2127527827327865,0002,780
1998-07-17285285273278106,0002,780
1998-07-16273277272276122,0002,760
1998-07-15276283271283116,0002,830
1998-07-1427527927527537,0002,750
1998-07-13265280260280137,0002,800
1998-07-10272280267280114,0002,800
1998-07-09282282268277133,0002,770
1998-07-0828228727527578,0002,750
1998-07-07284290280287217,0002,870
1998-07-06291294286294122,0002,940
1998-07-03285293280293122,0002,930
1998-07-02300311281285612,0002,850
1998-07-01279297277297303,0002,970
1998-06-30275283271279141,0002,790
1998-06-29290290261280261,0002,800
1998-06-26253285253285104,0002,850
1998-06-25259260250253102,0002,530
1998-06-24255255249249180,0002,490
1998-06-2326526525425589,0002,550
1998-06-22256270256260149,0002,600
1998-06-19270270256260130,0002,600
1998-06-18265269264265325,0002,650
1998-06-17245255243249767,0002,490
1998-06-16261265251253434,0002,530
1998-06-1527427426526592,0002,650
1998-06-12280283272275276,0002,750
1998-06-11278283274283146,0002,830
1998-06-10281287279285114,0002,850
1998-06-09280290275290118,0002,900
1998-06-08284290282289157,0002,890
1998-06-05273282271282109,0002,820
1998-06-04278280272273188,0002,730
1998-06-0329229227827889,0002,780
1998-06-02281290276288190,0002,880
1998-06-01295297285286109,0002,860
1998-05-29300300280300397,0003,000
1998-05-28293303288302161,0003,020
1998-05-27300300288288298,0002,880
1998-05-26315315300307513,0003,070
1998-05-25305320301315769,0003,150
1998-05-22293305290302588,0003,020
1998-05-21285290275290426,0002,900
1998-05-20278284275275148,0002,750
1998-05-19263279262279378,0002,790
1998-05-18264265260263100,0002,630
1998-05-15271273265266187,0002,660
1998-05-14280283268273478,0002,730
1998-05-13272285270285222,0002,850
1998-05-1227628527128384,0002,830
1998-05-11267293262281192,0002,810
1998-05-08256275255270151,0002,700
1998-05-07252265252264170,0002,640
1998-05-06279279260267186,0002,670
1998-05-0127028326728367,0002,830
1998-04-3027027526827470,0002,740
1998-04-28266275266270103,0002,700
1998-04-27290290278280128,0002,800
1998-04-24276290275285110,0002,850
1998-04-2327528027127861,0002,780
1998-04-22274278270278157,0002,780
1998-04-2128828827427961,0002,790
1998-04-2027829227329253,0002,920
1998-04-17265278265278119,0002,780
1998-04-1628228427027099,0002,700
1998-04-1527728427628368,0002,830
1998-04-14283285270276116,0002,760
1998-04-1328730028729389,0002,930
1998-04-10301301282299273,0002,990
1998-04-09302311282305511,0003,050
1998-04-08290304286301505,0003,010
1998-04-07290294275288524,0002,880
1998-04-06260283255270533,0002,700
1998-04-03226258226236562,0002,360
1998-04-022502502132221,109,0002,220
1998-04-01275275247253465,0002,530
1998-03-31303305280285470,0002,850
1998-03-30334334299299351,0002,990
1998-03-27338345330336157,0003,360
1998-03-26340340330335234,0003,350
1998-03-25334340320321466,0003,210
1998-03-24344344330339583,0003,390
1998-03-23365369346359452,0003,590
1998-03-20356360341360404,0003,600
1998-03-19350359344355299,0003,550
1998-03-18365366345352626,0003,520
1998-03-17359365355356366,0003,560
1998-03-16367367350353423,0003,530
1998-03-133413633413621,017,0003,620
1998-03-123443613303311,200,0003,310
1998-03-113553793433483,249,0003,480
1998-03-103103583023581,478,0003,580
1998-03-093003163003051,040,0003,050
1998-03-0628429328129289,0002,920
1998-03-05288290275280173,0002,800
1998-03-04292292277283266,0002,830
1998-03-03300300292294245,0002,940
1998-03-02300300291299378,0002,990
1998-02-27280281279280132,0002,800
1998-02-26267270261267227,0002,670
1998-02-25260264259262125,0002,620
1998-02-24275275260260200,0002,600
1998-02-23270276266275117,0002,750
1998-02-20270273263273184,0002,730
1998-02-19267273263267172,0002,670
1998-02-18265273263267115,0002,670
1998-02-17267267259260193,0002,600
1998-02-16270276266267332,0002,670
1998-02-13302302276278471,0002,780
1998-02-12297304294303935,0003,030
1998-02-10280294268294912,0002,940
1998-02-09267280267278185,0002,780
1998-02-06279279265269222,0002,690
1998-02-052552892482721,271,0002,720
1998-02-04259259246253150,0002,530
1998-02-03262262251254420,0002,540
1998-02-02240253238252519,0002,520
1998-01-30233236215235959,0002,350
1998-01-29279279231243813,0002,430
1998-01-282793002632751,144,0002,750
1998-01-272702802622741,278,0002,740
1998-01-262352802302701,321,0002,700
1998-01-231912101912101,039,0002,100
1998-01-22189190175187668,0001,870
1998-01-21189191182190549,0001,900
1998-01-20158169154169272,0001,690
1998-01-19154165151158423,0001,580
1998-01-16124143124141739,0001,410
1998-01-14115121115120293,0001,200
1998-01-13120121119120223,0001,200
1998-01-12120120118119201,0001,190
1998-01-0911712011711858,0001,180
1998-01-08119120117118122,0001,180
1998-01-07117120115120336,0001,200
1998-01-06119120117117210,0001,170
1998-01-05130130118122141,0001,220

分割・併合履歴 : [2017-09-27]1株→0.1株