1888 若築建設(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	157	165	157	157	33,000	1,570
1999-12-29	160	161	156	156	46,000	1,560
1999-12-28	159	165	159	162	30,000	1,620
1999-12-27	170	170	155	160	112,000	1,600
1999-12-24	159	159	153	154	124,000	1,540
1999-12-22	160	160	155	157	103,000	1,570
1999-12-21	156	160	155	160	71,000	1,600
1999-12-20	155	159	155	155	121,000	1,550
1999-12-17	158	160	152	155	138,000	1,550
1999-12-16	165	165	160	160	67,000	1,600
1999-12-15	165	168	165	165	75,000	1,650
1999-12-14	168	169	165	169	78,000	1,690
1999-12-13	170	170	165	168	56,000	1,680
1999-12-10	174	174	167	170	141,000	1,700
1999-12-09	171	175	170	174	50,000	1,740
1999-12-08	175	175	171	172	58,000	1,720
1999-12-07	172	176	172	176	141,000	1,760
1999-12-06	179	182	179	179	81,000	1,790
1999-12-03	176	182	173	175	83,000	1,750
1999-12-02	181	184	173	173	142,000	1,730
1999-12-01	185	190	183	184	56,000	1,840
1999-11-30	190	197	183	183	47,000	1,830
1999-11-29	200	200	190	190	270,000	1,900
1999-11-26	182	185	181	181	65,000	1,810
1999-11-25	190	190	182	182	72,000	1,820
1999-11-24	185	195	185	193	154,000	1,930
1999-11-22	186	189	178	188	88,000	1,880
1999-11-19	192	196	185	189	172,000	1,890
1999-11-18	191	200	186	192	360,000	1,920
1999-11-17	177	184	170	184	177,000	1,840
1999-11-16	155	160	151	157	159,000	1,570
1999-11-15	151	160	151	155	135,000	1,550
1999-11-12	169	169	155	160	141,000	1,600
1999-11-11	170	175	168	168	119,000	1,680
1999-11-10	178	178	170	170	48,000	1,700
1999-11-09	175	185	174	178	56,000	1,780
1999-11-08	179	180	175	175	37,000	1,750
1999-11-05	178	180	176	177	68,000	1,770
1999-11-04	180	182	177	177	34,000	1,770
1999-11-02	180	180	175	176	49,000	1,760
1999-11-01	184	184	175	177	80,000	1,770
1999-10-29	174	180	174	180	78,000	1,800
1999-10-28	173	175	170	170	85,000	1,700
1999-10-27	180	183	173	183	94,000	1,830
1999-10-26	169	180	168	169	158,000	1,690
1999-10-25	174	178	169	169	332,000	1,690
1999-10-22	170	172	168	169	123,000	1,690
1999-10-21	173	175	171	173	122,000	1,730
1999-10-20	179	179	172	173	48,000	1,730
1999-10-19	180	180	172	172	89,000	1,720
1999-10-18	179	184	175	180	70,000	1,800
1999-10-15	180	181	180	180	47,000	1,800
1999-10-14	178	185	176	180	71,000	1,800
1999-10-13	180	181	178	178	98,000	1,780
1999-10-12	182	184	180	181	161,000	1,810
1999-10-08	184	185	181	182	105,000	1,820
1999-10-07	185	188	183	184	50,000	1,840
1999-10-06	183	188	183	183	36,000	1,830
1999-10-05	185	188	183	183	63,000	1,830
1999-10-04	186	190	185	185	84,000	1,850
1999-10-01	190	191	185	190	229,000	1,900
1999-09-30	186	188	182	185	115,000	1,850
1999-09-29	190	192	184	186	76,000	1,860
1999-09-28	197	197	188	189	55,000	1,890
1999-09-27	203	203	192	197	108,000	1,970
1999-09-24	183	189	182	188	50,000	1,880
1999-09-22	175	187	175	181	124,000	1,810
1999-09-21	180	180	176	180	216,000	1,800
1999-09-20	182	195	175	176	536,000	1,760
1999-09-17	180	185	176	180	397,000	1,800
1999-09-16	184	185	181	185	137,000	1,850
1999-09-14	187	187	183	185	137,000	1,850
1999-09-13	190	190	186	186	80,000	1,860
1999-09-10	189	193	186	190	245,000	1,900
1999-09-09	190	192	188	188	73,000	1,880
1999-09-08	192	192	185	188	73,000	1,880
1999-09-07	199	199	177	193	137,000	1,930
1999-09-06	200	200	198	199	75,000	1,990
1999-09-03	200	201	198	200	63,000	2,000
1999-09-02	200	201	198	200	98,000	2,000
1999-09-01	201	202	200	200	153,000	2,000
1999-08-31	203	203	202	202	78,000	2,020
1999-08-30	205	205	201	203	39,000	2,030
1999-08-27	215	215	205	205	66,000	2,050
1999-08-26	205	207	203	206	175,000	2,060
1999-08-25	210	210	205	210	189,000	2,100
1999-08-24	215	215	210	211	103,000	2,110
1999-08-23	207	219	205	219	239,000	2,190
1999-08-20	202	205	201	205	92,000	2,050
1999-08-19	210	210	201	202	154,000	2,020
1999-08-18	213	213	210	210	13,000	2,100
1999-08-17	210	213	206	208	29,000	2,080
1999-08-16	210	210	205	210	58,000	2,100
1999-08-13	210	210	207	207	22,000	2,070
1999-08-12	208	210	208	210	19,000	2,100
1999-08-11	207	213	207	211	12,000	2,110
1999-08-10	200	214	198	212	60,000	2,120
1999-08-09	219	219	209	210	59,000	2,100
1999-08-06	205	215	202	205	73,000	2,050
1999-08-05	205	210	205	205	94,000	2,050
1999-08-04	212	212	203	205	164,000	2,050
1999-08-03	218	218	211	212	69,000	2,120
1999-08-02	223	223	216	218	25,000	2,180
1999-07-30	225	225	218	224	174,000	2,240
1999-07-29	228	230	225	225	74,000	2,250
1999-07-28	230	230	225	227	63,000	2,270
1999-07-27	235	238	226	229	92,000	2,290
1999-07-26	230	230	225	230	48,000	2,300
1999-07-23	226	230	223	230	103,000	2,300
1999-07-22	231	232	226	226	83,000	2,260
1999-07-21	226	232	226	232	79,000	2,320
1999-07-19	228	234	227	232	58,000	2,320
1999-07-16	228	228	226	226	155,000	2,260
1999-07-15	230	238	226	226	104,000	2,260
1999-07-14	236	236	226	228	97,000	2,280
1999-07-13	237	239	236	236	54,000	2,360
1999-07-12	246	246	236	236	65,000	2,360
1999-07-09	245	245	240	240	71,000	2,400
1999-07-08	245	247	243	246	266,000	2,460
1999-07-07	234	245	233	242	220,000	2,420
1999-07-06	227	230	225	230	234,000	2,300
1999-07-05	233	234	225	227	125,000	2,270
1999-07-02	222	225	222	223	67,000	2,230
1999-07-01	226	229	220	222	171,000	2,220
1999-06-30	235	235	225	225	108,000	2,250
1999-06-29	230	239	227	234	64,000	2,340
1999-06-28	248	248	227	230	195,000	2,300
1999-06-25	222	224	220	220	63,000	2,200
1999-06-24	225	227	222	227	148,000	2,270
1999-06-23	233	234	226	227	154,000	2,270
1999-06-22	234	234	227	233	80,000	2,330
1999-06-21	232	234	229	234	74,000	2,340
1999-06-18	234	237	228	230	126,000	2,300
1999-06-17	235	235	228	234	207,000	2,340
1999-06-16	230	231	222	225	123,000	2,250
1999-06-15	230	231	225	230	25,000	2,300
1999-06-14	235	236	230	231	34,000	2,310
1999-06-11	239	239	231	236	140,000	2,360
1999-06-10	223	230	221	225	73,000	2,250
1999-06-09	223	230	221	228	45,000	2,280
1999-06-08	223	227	223	223	21,000	2,230
1999-06-07	229	230	210	228	143,000	2,280
1999-06-04	225	230	225	226	60,000	2,260
1999-06-03	231	231	225	225	87,000	2,250
1999-06-02	232	233	228	233	84,000	2,330
1999-06-01	226	239	225	239	110,000	2,390
1999-05-31	225	230	223	230	31,000	2,300
1999-05-28	239	240	230	230	65,000	2,300
1999-05-27	240	251	233	233	144,000	2,330
1999-05-26	221	226	220	226	77,000	2,260
1999-05-25	225	225	221	221	101,000	2,210
1999-05-24	231	235	225	225	116,000	2,250
1999-05-21	238	239	231	236	85,000	2,360
1999-05-20	238	243	235	238	145,000	2,380
1999-05-19	255	259	237	242	270,000	2,420
1999-05-18	262	280	250	260	1,474,000	2,600
1999-05-17	228	257	228	257	759,000	2,570
1999-05-14	230	232	222	231	105,000	2,310
1999-05-13	230	231	228	230	112,000	2,300
1999-05-12	230	231	227	228	128,000	2,280
1999-05-11	230	230	225	227	106,000	2,270
1999-05-10	229	229	220	227	133,000	2,270
1999-05-07	225	225	218	218	144,000	2,180
1999-05-06	212	225	212	225	98,000	2,250
1999-04-30	222	222	217	217	49,000	2,170
1999-04-28	218	223	216	216	65,000	2,160
1999-04-27	225	225	217	217	86,000	2,170
1999-04-26	222	229	215	220	100,000	2,200
1999-04-23	220	220	216	217	54,000	2,170
1999-04-22	222	222	217	220	48,000	2,200
1999-04-21	225	225	219	220	85,000	2,200
1999-04-20	230	230	225	225	81,000	2,250
1999-04-19	227	232	227	231	64,000	2,310
1999-04-16	234	234	230	230	86,000	2,300
1999-04-15	234	234	230	234	160,000	2,340
1999-04-14	236	236	227	230	240,000	2,300
1999-04-13	224	230	222	230	216,000	2,300
1999-04-12	224	228	219	219	128,000	2,190
1999-04-09	228	228	221	226	254,000	2,260
1999-04-08	202	215	202	214	151,000	2,140
1999-04-07	201	206	201	201	97,000	2,010
1999-04-06	201	206	200	202	90,000	2,020
1999-04-05	205	210	201	206	115,000	2,060
1999-04-02	211	211	205	205	81,000	2,050
1999-04-01	205	209	201	206	113,000	2,060
1999-03-31	203	209	200	205	82,000	2,050
1999-03-30	214	216	209	209	57,000	2,090
1999-03-29	217	220	215	215	62,000	2,150
1999-03-26	213	220	213	217	48,000	2,170
1999-03-25	220	224	212	223	84,000	2,230
1999-03-24	226	226	211	211	73,000	2,110
1999-03-23	215	227	215	222	219,000	2,220
1999-03-19	208	220	208	220	65,000	2,200
1999-03-18	220	224	205	205	179,000	2,050
1999-03-17	230	235	216	225	385,000	2,250
1999-03-16	210	228	210	228	289,000	2,280
1999-03-15	200	210	200	210	117,000	2,100
1999-03-12	199	203	191	201	170,000	2,010
1999-03-11	190	195	186	195	174,000	1,950
1999-03-10	190	191	185	191	82,000	1,910
1999-03-09	190	190	189	190	35,000	1,900
1999-03-08	194	194	184	190	105,000	1,900
1999-03-05	180	194	179	192	140,000	1,920
1999-03-04	180	182	178	178	74,000	1,780
1999-03-03	176	180	176	180	35,000	1,800
1999-03-02	181	181	176	177	29,000	1,770
1999-03-01	174	182	174	176	54,000	1,760
1999-02-26	183	183	177	177	177,000	1,770
1999-02-25	187	187	181	182	28,000	1,820
1999-02-24	188	188	179	184	49,000	1,840
1999-02-23	184	189	177	189	72,000	1,890
1999-02-22	180	185	176	185	128,000	1,850
1999-02-19	180	180	176	180	31,000	1,800
1999-02-18	180	180	176	179	42,000	1,790
1999-02-17	184	185	178	179	32,000	1,790
1999-02-16	179	185	179	185	17,000	1,850
1999-02-15	179	180	176	180	14,000	1,800
1999-02-12	180	180	175	180	11,000	1,800
1999-02-10	175	180	175	180	31,000	1,800
1999-02-09	177	185	176	176	19,000	1,760
1999-02-08	180	180	175	176	31,000	1,760
1999-02-05	183	188	178	184	44,000	1,840
1999-02-04	179	189	179	188	86,000	1,880
1999-02-03	183	188	180	182	35,000	1,820
1999-02-02	192	192	183	183	21,000	1,830
1999-02-01	185	190	185	190	13,000	1,900
1999-01-29	186	190	183	183	86,000	1,830
1999-01-28	192	194	182	191	108,000	1,910
1999-01-27	192	195	178	190	173,000	1,900
1999-01-26	170	188	170	188	250,000	1,880
1999-01-25	179	179	173	175	207,000	1,750
1999-01-22	171	180	171	175	123,000	1,750
1999-01-21	180	182	177	181	101,000	1,810
1999-01-20	185	185	182	183	47,000	1,830
1999-01-19	188	188	182	185	42,000	1,850
1999-01-18	187	187	182	183	33,000	1,830
1999-01-14	184	184	180	182	176,000	1,820
1999-01-13	182	184	180	182	90,000	1,820
1999-01-12	185	187	182	182	60,000	1,820
1999-01-11	184	185	182	183	48,000	1,830
1999-01-08	187	187	181	184	71,000	1,840
1999-01-07	195	195	186	186	80,000	1,860
1999-01-06	192	195	186	193	81,000	1,930
1999-01-05	186	199	181	191	153,000	1,910
1999-01-04	190	190	185	185	11,000	1,850

分割・併合履歴： [2017-09-27]1株→0.1株