1888 若築建設(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 92 | 94 | 91 | 94 | 55,000 | 940 |
| 2000-12-28 | 93 | 94 | 92 | 94 | 23,000 | 940 |
| 2000-12-27 | 95 | 95 | 92 | 93 | 106,000 | 930 |
| 2000-12-26 | 92 | 94 | 92 | 94 | 45,000 | 940 |
| 2000-12-25 | 91 | 94 | 91 | 94 | 94,000 | 940 |
| 2000-12-22 | 91 | 94 | 91 | 91 | 103,000 | 910 |
| 2000-12-21 | 94 | 94 | 92 | 92 | 117,000 | 920 |
| 2000-12-20 | 95 | 96 | 93 | 94 | 104,000 | 940 |
| 2000-12-19 | 94 | 97 | 94 | 96 | 62,000 | 960 |
| 2000-12-18 | 95 | 97 | 94 | 95 | 57,000 | 950 |
| 2000-12-15 | 97 | 97 | 95 | 95 | 63,000 | 950 |
| 2000-12-14 | 97 | 99 | 97 | 97 | 34,000 | 970 |
| 2000-12-13 | 99 | 99 | 97 | 99 | 26,000 | 990 |
| 2000-12-12 | 102 | 102 | 97 | 99 | 112,000 | 990 |
| 2000-12-11 | 99 | 99 | 96 | 99 | 93,000 | 990 |
| 2000-12-08 | 94 | 96 | 94 | 96 | 103,000 | 960 |
| 2000-12-07 | 96 | 97 | 95 | 97 | 68,000 | 970 |
| 2000-12-06 | 98 | 99 | 96 | 96 | 20,000 | 960 |
| 2000-12-05 | 99 | 99 | 97 | 97 | 35,000 | 970 |
| 2000-12-04 | 103 | 104 | 98 | 98 | 85,000 | 980 |
| 2000-12-01 | 99 | 102 | 97 | 102 | 80,000 | 1,020 |
| 2000-11-30 | 96 | 100 | 96 | 100 | 60,000 | 1,000 |
| 2000-11-29 | 99 | 99 | 96 | 98 | 27,000 | 980 |
| 2000-11-28 | 100 | 102 | 98 | 100 | 69,000 | 1,000 |
| 2000-11-27 | 110 | 110 | 97 | 104 | 329,000 | 1,040 |
| 2000-11-24 | 94 | 95 | 93 | 95 | 38,000 | 950 |
| 2000-11-22 | 94 | 94 | 93 | 94 | 21,000 | 940 |
| 2000-11-21 | 95 | 95 | 93 | 94 | 39,000 | 940 |
| 2000-11-20 | 97 | 97 | 91 | 91 | 96,000 | 910 |
| 2000-11-17 | 98 | 98 | 97 | 97 | 106,000 | 970 |
| 2000-11-16 | 98 | 98 | 97 | 98 | 59,000 | 980 |
| 2000-11-15 | 98 | 98 | 95 | 96 | 116,000 | 960 |
| 2000-11-14 | 98 | 98 | 96 | 96 | 99,000 | 960 |
| 2000-11-13 | 99 | 99 | 93 | 98 | 157,000 | 980 |
| 2000-11-10 | 93 | 95 | 93 | 95 | 65,000 | 950 |
| 2000-11-09 | 94 | 94 | 92 | 92 | 17,000 | 920 |
| 2000-11-08 | 92 | 94 | 92 | 94 | 46,000 | 940 |
| 2000-11-07 | 93 | 95 | 92 | 93 | 34,000 | 930 |
| 2000-11-06 | 91 | 95 | 91 | 95 | 68,000 | 950 |
| 2000-11-02 | 93 | 95 | 93 | 95 | 59,000 | 950 |
| 2000-11-01 | 93 | 98 | 93 | 97 | 20,000 | 970 |
| 2000-10-31 | 95 | 95 | 94 | 95 | 31,000 | 950 |
| 2000-10-30 | 94 | 99 | 94 | 99 | 30,000 | 990 |
| 2000-10-27 | 100 | 100 | 96 | 96 | 108,000 | 960 |
| 2000-10-26 | 97 | 97 | 93 | 95 | 44,000 | 950 |
| 2000-10-25 | 96 | 96 | 93 | 95 | 71,000 | 950 |
| 2000-10-24 | 96 | 96 | 92 | 96 | 33,000 | 960 |
| 2000-10-23 | 93 | 96 | 93 | 96 | 23,000 | 960 |
| 2000-10-20 | 94 | 96 | 92 | 96 | 35,000 | 960 |
| 2000-10-19 | 94 | 96 | 93 | 93 | 20,000 | 930 |
| 2000-10-18 | 95 | 97 | 94 | 94 | 51,000 | 940 |
| 2000-10-17 | 96 | 96 | 95 | 95 | 52,000 | 950 |
| 2000-10-16 | 95 | 99 | 95 | 99 | 38,000 | 990 |
| 2000-10-13 | 95 | 98 | 95 | 95 | 45,000 | 950 |
| 2000-10-12 | 100 | 100 | 98 | 98 | 134,000 | 980 |
| 2000-10-11 | 100 | 100 | 96 | 100 | 111,000 | 1,000 |
| 2000-10-10 | 97 | 98 | 96 | 96 | 138,000 | 960 |
| 2000-10-06 | 99 | 100 | 98 | 98 | 71,000 | 980 |
| 2000-10-05 | 100 | 100 | 99 | 99 | 72,000 | 990 |
| 2000-10-04 | 98 | 100 | 98 | 100 | 58,000 | 1,000 |
| 2000-10-03 | 97 | 100 | 97 | 99 | 70,000 | 990 |
| 2000-10-02 | 100 | 100 | 98 | 98 | 70,000 | 980 |
| 2000-09-29 | 96 | 100 | 96 | 99 | 103,000 | 990 |
| 2000-09-28 | 98 | 99 | 97 | 97 | 66,000 | 970 |
| 2000-09-27 | 101 | 101 | 98 | 98 | 182,000 | 980 |
| 2000-09-26 | 97 | 102 | 97 | 99 | 131,000 | 990 |
| 2000-09-25 | 95 | 97 | 94 | 97 | 100,000 | 970 |
| 2000-09-22 | 92 | 96 | 92 | 96 | 120,000 | 960 |
| 2000-09-21 | 89 | 93 | 88 | 93 | 331,000 | 930 |
| 2000-09-20 | 89 | 89 | 87 | 89 | 333,000 | 890 |
| 2000-09-19 | 89 | 89 | 88 | 88 | 301,000 | 880 |
| 2000-09-18 | 92 | 92 | 89 | 90 | 195,000 | 900 |
| 2000-09-14 | 93 | 96 | 90 | 90 | 400,000 | 900 |
| 2000-09-13 | 96 | 97 | 93 | 93 | 305,000 | 930 |
| 2000-09-12 | 98 | 98 | 96 | 96 | 444,000 | 960 |
| 2000-09-11 | 98 | 98 | 97 | 98 | 427,000 | 980 |
| 2000-09-08 | 99 | 99 | 97 | 97 | 340,000 | 970 |
| 2000-09-07 | 100 | 100 | 96 | 100 | 625,000 | 1,000 |
| 2000-09-06 | 105 | 105 | 100 | 100 | 166,000 | 1,000 |
| 2000-09-05 | 105 | 106 | 103 | 105 | 404,000 | 1,050 |
| 2000-09-04 | 106 | 109 | 106 | 106 | 246,000 | 1,060 |
| 2000-09-01 | 110 | 112 | 109 | 109 | 304,000 | 1,090 |
| 2000-08-31 | 111 | 112 | 110 | 111 | 114,000 | 1,110 |
| 2000-08-30 | 112 | 112 | 111 | 112 | 329,000 | 1,120 |
| 2000-08-29 | 113 | 114 | 111 | 111 | 339,000 | 1,110 |
| 2000-08-28 | 120 | 120 | 110 | 114 | 395,000 | 1,140 |
| 2000-08-25 | 123 | 123 | 122 | 122 | 139,000 | 1,220 |
| 2000-08-24 | 123 | 124 | 122 | 123 | 123,000 | 1,230 |
| 2000-08-23 | 124 | 126 | 123 | 123 | 99,000 | 1,230 |
| 2000-08-22 | 124 | 126 | 124 | 126 | 40,000 | 1,260 |
| 2000-08-21 | 126 | 126 | 125 | 126 | 18,000 | 1,260 |
| 2000-08-18 | 126 | 126 | 125 | 126 | 141,000 | 1,260 |
| 2000-08-17 | 128 | 128 | 125 | 125 | 76,000 | 1,250 |
| 2000-08-16 | 125 | 126 | 125 | 126 | 198,000 | 1,260 |
| 2000-08-15 | 126 | 126 | 125 | 126 | 89,000 | 1,260 |
| 2000-08-14 | 131 | 131 | 125 | 127 | 251,000 | 1,270 |
| 2000-08-11 | 135 | 135 | 126 | 126 | 386,000 | 1,260 |
| 2000-08-10 | 130 | 131 | 128 | 131 | 88,000 | 1,310 |
| 2000-08-09 | 129 | 131 | 129 | 129 | 25,000 | 1,290 |
| 2000-08-08 | 130 | 131 | 129 | 130 | 45,000 | 1,300 |
| 2000-08-07 | 130 | 130 | 127 | 129 | 70,000 | 1,290 |
| 2000-08-04 | 130 | 131 | 129 | 129 | 70,000 | 1,290 |
| 2000-08-03 | 130 | 131 | 126 | 130 | 89,000 | 1,300 |
| 2000-08-02 | 129 | 132 | 129 | 130 | 65,000 | 1,300 |
| 2000-08-01 | 129 | 130 | 128 | 129 | 40,000 | 1,290 |
| 2000-07-31 | 125 | 128 | 125 | 128 | 167,000 | 1,280 |
| 2000-07-28 | 128 | 130 | 127 | 127 | 154,000 | 1,270 |
| 2000-07-27 | 133 | 133 | 128 | 132 | 160,000 | 1,320 |
| 2000-07-26 | 127 | 130 | 127 | 130 | 59,000 | 1,300 |
| 2000-07-25 | 130 | 130 | 127 | 127 | 191,000 | 1,270 |
| 2000-07-24 | 130 | 132 | 130 | 132 | 107,000 | 1,320 |
| 2000-07-21 | 132 | 134 | 131 | 134 | 102,000 | 1,340 |
| 2000-07-19 | 133 | 134 | 132 | 134 | 87,000 | 1,340 |
| 2000-07-18 | 135 | 135 | 133 | 133 | 57,000 | 1,330 |
| 2000-07-17 | 136 | 136 | 132 | 136 | 105,000 | 1,360 |
| 2000-07-14 | 135 | 138 | 135 | 136 | 63,000 | 1,360 |
| 2000-07-13 | 141 | 141 | 134 | 134 | 247,000 | 1,340 |
| 2000-07-12 | 137 | 140 | 135 | 138 | 272,000 | 1,380 |
| 2000-07-11 | 134 | 134 | 132 | 134 | 94,000 | 1,340 |
| 2000-07-10 | 130 | 134 | 130 | 132 | 266,000 | 1,320 |
| 2000-07-07 | 133 | 134 | 132 | 132 | 155,000 | 1,320 |
| 2000-07-06 | 130 | 134 | 130 | 132 | 282,000 | 1,320 |
| 2000-07-05 | 132 | 133 | 130 | 130 | 601,000 | 1,300 |
| 2000-07-04 | 135 | 135 | 131 | 133 | 677,000 | 1,330 |
| 2000-07-03 | 122 | 135 | 122 | 135 | 2,356,000 | 1,350 |
| 2000-06-30 | 145 | 147 | 145 | 147 | 45,000 | 1,470 |
| 2000-06-29 | 149 | 149 | 146 | 146 | 47,000 | 1,460 |
| 2000-06-28 | 150 | 150 | 144 | 149 | 109,000 | 1,490 |
| 2000-06-27 | 155 | 155 | 145 | 147 | 306,000 | 1,470 |
| 2000-06-26 | 141 | 142 | 139 | 140 | 82,000 | 1,400 |
| 2000-06-23 | 138 | 140 | 136 | 140 | 64,000 | 1,400 |
| 2000-06-22 | 139 | 142 | 136 | 138 | 45,000 | 1,380 |
| 2000-06-21 | 141 | 143 | 137 | 137 | 125,000 | 1,370 |
| 2000-06-20 | 136 | 142 | 135 | 141 | 158,000 | 1,410 |
| 2000-06-19 | 134 | 136 | 134 | 135 | 46,000 | 1,350 |
| 2000-06-16 | 136 | 138 | 133 | 133 | 36,000 | 1,330 |
| 2000-06-15 | 135 | 138 | 134 | 135 | 66,000 | 1,350 |
| 2000-06-14 | 142 | 143 | 138 | 139 | 79,000 | 1,390 |
| 2000-06-13 | 142 | 142 | 139 | 140 | 139,000 | 1,400 |
| 2000-06-12 | 137 | 138 | 133 | 138 | 129,000 | 1,380 |
| 2000-06-09 | 131 | 132 | 130 | 132 | 89,000 | 1,320 |
| 2000-06-08 | 132 | 132 | 131 | 132 | 61,000 | 1,320 |
| 2000-06-07 | 132 | 133 | 125 | 132 | 88,000 | 1,320 |
| 2000-06-06 | 130 | 132 | 130 | 132 | 97,000 | 1,320 |
| 2000-06-05 | 131 | 133 | 130 | 132 | 66,000 | 1,320 |
| 2000-06-02 | 131 | 133 | 131 | 132 | 47,000 | 1,320 |
| 2000-06-01 | 132 | 134 | 132 | 134 | 49,000 | 1,340 |
| 2000-05-31 | 132 | 133 | 131 | 132 | 89,000 | 1,320 |
| 2000-05-30 | 133 | 134 | 131 | 132 | 41,000 | 1,320 |
| 2000-05-29 | 134 | 135 | 131 | 134 | 141,000 | 1,340 |
| 2000-05-26 | 133 | 134 | 132 | 134 | 40,000 | 1,340 |
| 2000-05-25 | 133 | 135 | 132 | 133 | 31,000 | 1,330 |
| 2000-05-24 | 131 | 133 | 131 | 132 | 46,000 | 1,320 |
| 2000-05-23 | 132 | 136 | 131 | 136 | 101,000 | 1,360 |
| 2000-05-22 | 131 | 134 | 131 | 134 | 69,000 | 1,340 |
| 2000-05-19 | 137 | 137 | 131 | 134 | 178,000 | 1,340 |
| 2000-05-18 | 136 | 136 | 132 | 136 | 41,000 | 1,360 |
| 2000-05-17 | 138 | 138 | 132 | 134 | 31,000 | 1,340 |
| 2000-05-16 | 133 | 136 | 132 | 133 | 69,000 | 1,330 |
| 2000-05-15 | 132 | 140 | 132 | 134 | 53,000 | 1,340 |
| 2000-05-12 | 138 | 138 | 131 | 131 | 168,000 | 1,310 |
| 2000-05-11 | 138 | 140 | 131 | 131 | 188,000 | 1,310 |
| 2000-05-10 | 135 | 135 | 133 | 133 | 65,000 | 1,330 |
| 2000-05-09 | 137 | 137 | 134 | 135 | 40,000 | 1,350 |
| 2000-05-08 | 144 | 144 | 136 | 137 | 29,000 | 1,370 |
| 2000-05-02 | 140 | 142 | 136 | 136 | 29,000 | 1,360 |
| 2000-05-01 | 138 | 142 | 131 | 142 | 83,000 | 1,420 |
| 2000-04-28 | 140 | 141 | 135 | 135 | 125,000 | 1,350 |
| 2000-04-27 | 142 | 142 | 135 | 135 | 81,000 | 1,350 |
| 2000-04-26 | 135 | 137 | 135 | 137 | 51,000 | 1,370 |
| 2000-04-25 | 139 | 143 | 135 | 137 | 55,000 | 1,370 |
| 2000-04-24 | 138 | 139 | 134 | 135 | 58,000 | 1,350 |
| 2000-04-21 | 135 | 136 | 132 | 133 | 84,000 | 1,330 |
| 2000-04-20 | 140 | 144 | 133 | 140 | 70,000 | 1,400 |
| 2000-04-19 | 143 | 145 | 140 | 140 | 52,000 | 1,400 |
| 2000-04-18 | 140 | 144 | 132 | 143 | 152,000 | 1,430 |
| 2000-04-17 | 131 | 141 | 131 | 140 | 164,000 | 1,400 |
| 2000-04-14 | 145 | 147 | 145 | 146 | 58,000 | 1,460 |
| 2000-04-13 | 145 | 150 | 145 | 150 | 80,000 | 1,500 |
| 2000-04-12 | 148 | 151 | 147 | 150 | 33,000 | 1,500 |
| 2000-04-11 | 154 | 154 | 146 | 148 | 76,000 | 1,480 |
| 2000-04-10 | 156 | 158 | 147 | 152 | 79,000 | 1,520 |
| 2000-04-07 | 148 | 150 | 145 | 146 | 56,000 | 1,460 |
| 2000-04-06 | 149 | 150 | 146 | 147 | 33,000 | 1,470 |
| 2000-04-05 | 153 | 155 | 148 | 150 | 77,000 | 1,500 |
| 2000-04-04 | 151 | 151 | 148 | 151 | 45,000 | 1,510 |
| 2000-04-03 | 151 | 153 | 142 | 146 | 158,000 | 1,460 |
| 2000-03-31 | 153 | 155 | 152 | 153 | 42,000 | 1,530 |
| 2000-03-30 | 152 | 155 | 152 | 153 | 52,000 | 1,530 |
| 2000-03-29 | 158 | 160 | 152 | 155 | 122,000 | 1,550 |
| 2000-03-28 | 153 | 160 | 153 | 155 | 48,000 | 1,550 |
| 2000-03-27 | 163 | 163 | 153 | 163 | 139,000 | 1,630 |
| 2000-03-24 | 152 | 157 | 151 | 155 | 61,000 | 1,550 |
| 2000-03-23 | 154 | 158 | 152 | 157 | 95,000 | 1,570 |
| 2000-03-22 | 153 | 155 | 152 | 152 | 34,000 | 1,520 |
| 2000-03-21 | 157 | 157 | 152 | 154 | 33,000 | 1,540 |
| 2000-03-17 | 152 | 158 | 150 | 158 | 110,000 | 1,580 |
| 2000-03-16 | 152 | 160 | 150 | 160 | 1,440,000 | 1,600 |
| 2000-03-15 | 152 | 158 | 152 | 157 | 43,000 | 1,570 |
| 2000-03-14 | 160 | 162 | 151 | 151 | 112,000 | 1,510 |
| 2000-03-13 | 150 | 155 | 149 | 155 | 191,000 | 1,550 |
| 2000-03-10 | 160 | 160 | 148 | 150 | 293,000 | 1,500 |
| 2000-03-09 | 148 | 148 | 147 | 148 | 70,000 | 1,480 |
| 2000-03-08 | 146 | 152 | 146 | 148 | 38,000 | 1,480 |
| 2000-03-07 | 150 | 150 | 148 | 150 | 48,000 | 1,500 |
| 2000-03-06 | 147 | 148 | 145 | 148 | 47,000 | 1,480 |
| 2000-03-03 | 145 | 150 | 145 | 145 | 85,000 | 1,450 |
| 2000-03-02 | 160 | 160 | 150 | 150 | 70,000 | 1,500 |
| 2000-03-01 | 154 | 156 | 152 | 152 | 86,000 | 1,520 |
| 2000-02-29 | 152 | 154 | 152 | 154 | 52,000 | 1,540 |
| 2000-02-28 | 162 | 162 | 147 | 150 | 88,000 | 1,500 |
| 2000-02-25 | 138 | 142 | 135 | 142 | 118,000 | 1,420 |
| 2000-02-24 | 132 | 140 | 132 | 139 | 76,000 | 1,390 |
| 2000-02-23 | 135 | 136 | 133 | 133 | 105,000 | 1,330 |
| 2000-02-22 | 135 | 135 | 130 | 134 | 74,000 | 1,340 |
| 2000-02-21 | 130 | 138 | 129 | 130 | 189,000 | 1,300 |
| 2000-02-18 | 132 | 136 | 130 | 130 | 234,000 | 1,300 |
| 2000-02-17 | 142 | 142 | 131 | 131 | 134,000 | 1,310 |
| 2000-02-16 | 136 | 139 | 135 | 137 | 192,000 | 1,370 |
| 2000-02-15 | 141 | 143 | 136 | 137 | 132,000 | 1,370 |
| 2000-02-14 | 149 | 149 | 143 | 143 | 109,000 | 1,430 |
| 2000-02-10 | 150 | 152 | 150 | 150 | 126,000 | 1,500 |
| 2000-02-09 | 155 | 155 | 151 | 152 | 91,000 | 1,520 |
| 2000-02-08 | 153 | 155 | 152 | 155 | 65,000 | 1,550 |
| 2000-02-07 | 160 | 160 | 152 | 152 | 110,000 | 1,520 |
| 2000-02-04 | 156 | 160 | 155 | 156 | 99,000 | 1,560 |
| 2000-02-03 | 160 | 160 | 155 | 156 | 42,000 | 1,560 |
| 2000-02-02 | 161 | 161 | 156 | 161 | 64,000 | 1,610 |
| 2000-02-01 | 159 | 159 | 156 | 156 | 60,000 | 1,560 |
| 2000-01-31 | 159 | 160 | 157 | 158 | 55,000 | 1,580 |
| 2000-01-28 | 165 | 165 | 159 | 159 | 154,000 | 1,590 |
| 2000-01-27 | 164 | 164 | 160 | 160 | 57,000 | 1,600 |
| 2000-01-26 | 162 | 164 | 160 | 163 | 89,000 | 1,630 |
| 2000-01-25 | 161 | 163 | 161 | 162 | 93,000 | 1,620 |
| 2000-01-24 | 161 | 162 | 161 | 162 | 32,000 | 1,620 |
| 2000-01-21 | 164 | 165 | 160 | 161 | 88,000 | 1,610 |
| 2000-01-20 | 160 | 165 | 160 | 163 | 64,000 | 1,630 |
| 2000-01-19 | 166 | 166 | 161 | 164 | 62,000 | 1,640 |
| 2000-01-18 | 168 | 170 | 165 | 166 | 65,000 | 1,660 |
| 2000-01-17 | 163 | 168 | 162 | 166 | 134,000 | 1,660 |
| 2000-01-14 | 163 | 163 | 160 | 161 | 82,000 | 1,610 |
| 2000-01-13 | 160 | 162 | 159 | 160 | 91,000 | 1,600 |
| 2000-01-12 | 162 | 164 | 160 | 160 | 80,000 | 1,600 |
| 2000-01-11 | 161 | 163 | 160 | 162 | 68,000 | 1,620 |
| 2000-01-07 | 160 | 161 | 159 | 159 | 141,000 | 1,590 |
| 2000-01-06 | 161 | 164 | 158 | 162 | 92,000 | 1,620 |
| 2000-01-05 | 160 | 168 | 160 | 161 | 73,000 | 1,610 |
| 2000-01-04 | 157 | 158 | 150 | 150 | 47,000 | 1,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株