1888 若築建設(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 82 | 84 | 81 | 84 | 104,000 | 840 |
| 2001-12-27 | 81 | 81 | 77 | 80 | 73,000 | 800 |
| 2001-12-26 | 80 | 81 | 78 | 78 | 101,000 | 780 |
| 2001-12-25 | 83 | 83 | 76 | 79 | 112,000 | 790 |
| 2001-12-21 | 75 | 80 | 71 | 76 | 133,000 | 760 |
| 2001-12-20 | 70 | 77 | 70 | 75 | 498,000 | 750 |
| 2001-12-19 | 75 | 76 | 70 | 75 | 199,000 | 750 |
| 2001-12-18 | 80 | 81 | 76 | 77 | 101,000 | 770 |
| 2001-12-17 | 83 | 83 | 80 | 80 | 71,000 | 800 |
| 2001-12-14 | 81 | 83 | 80 | 83 | 251,000 | 830 |
| 2001-12-13 | 84 | 87 | 84 | 87 | 36,000 | 870 |
| 2001-12-12 | 87 | 88 | 81 | 88 | 164,000 | 880 |
| 2001-12-11 | 90 | 90 | 85 | 86 | 210,000 | 860 |
| 2001-12-10 | 76 | 89 | 76 | 86 | 222,000 | 860 |
| 2001-12-07 | 91 | 92 | 72 | 80 | 303,000 | 800 |
| 2001-12-06 | 96 | 98 | 93 | 95 | 69,000 | 950 |
| 2001-12-05 | 97 | 97 | 93 | 94 | 65,000 | 940 |
| 2001-12-04 | 99 | 99 | 95 | 98 | 51,000 | 980 |
| 2001-12-03 | 101 | 101 | 99 | 100 | 67,000 | 1,000 |
| 2001-11-30 | 103 | 103 | 100 | 101 | 137,000 | 1,010 |
| 2001-11-29 | 99 | 102 | 97 | 101 | 113,000 | 1,010 |
| 2001-11-28 | 100 | 101 | 99 | 100 | 85,000 | 1,000 |
| 2001-11-27 | 100 | 101 | 97 | 101 | 157,000 | 1,010 |
| 2001-11-26 | 100 | 101 | 99 | 101 | 81,000 | 1,010 |
| 2001-11-22 | 99 | 99 | 98 | 99 | 37,000 | 990 |
| 2001-11-21 | 100 | 100 | 98 | 98 | 26,000 | 980 |
| 2001-11-20 | 99 | 100 | 98 | 100 | 59,000 | 1,000 |
| 2001-11-19 | 100 | 101 | 99 | 99 | 98,000 | 990 |
| 2001-11-16 | 100 | 102 | 99 | 102 | 45,000 | 1,020 |
| 2001-11-15 | 101 | 101 | 99 | 100 | 125,000 | 1,000 |
| 2001-11-14 | 101 | 103 | 99 | 99 | 68,000 | 990 |
| 2001-11-13 | 102 | 102 | 100 | 102 | 116,000 | 1,020 |
| 2001-11-12 | 101 | 102 | 99 | 100 | 104,000 | 1,000 |
| 2001-11-09 | 102 | 102 | 100 | 100 | 115,000 | 1,000 |
| 2001-11-08 | 102 | 104 | 101 | 103 | 126,000 | 1,030 |
| 2001-11-07 | 99 | 100 | 98 | 99 | 63,000 | 990 |
| 2001-11-06 | 99 | 101 | 98 | 99 | 65,000 | 990 |
| 2001-11-05 | 99 | 100 | 98 | 100 | 38,000 | 1,000 |
| 2001-11-02 | 100 | 101 | 98 | 98 | 99,000 | 980 |
| 2001-11-01 | 103 | 103 | 98 | 98 | 44,000 | 980 |
| 2001-10-31 | 100 | 101 | 100 | 101 | 43,000 | 1,010 |
| 2001-10-30 | 103 | 103 | 98 | 101 | 95,000 | 1,010 |
| 2001-10-29 | 104 | 104 | 101 | 101 | 58,000 | 1,010 |
| 2001-10-26 | 104 | 104 | 101 | 103 | 66,000 | 1,030 |
| 2001-10-25 | 102 | 104 | 101 | 104 | 57,000 | 1,040 |
| 2001-10-24 | 100 | 101 | 99 | 101 | 57,000 | 1,010 |
| 2001-10-23 | 101 | 101 | 98 | 101 | 80,000 | 1,010 |
| 2001-10-22 | 101 | 101 | 98 | 100 | 33,000 | 1,000 |
| 2001-10-19 | 98 | 100 | 97 | 99 | 14,000 | 990 |
| 2001-10-18 | 99 | 101 | 98 | 101 | 35,000 | 1,010 |
| 2001-10-17 | 104 | 104 | 98 | 103 | 92,000 | 1,030 |
| 2001-10-16 | 100 | 100 | 98 | 100 | 73,000 | 1,000 |
| 2001-10-15 | 104 | 104 | 99 | 99 | 45,000 | 990 |
| 2001-10-12 | 104 | 104 | 102 | 104 | 49,000 | 1,040 |
| 2001-10-11 | 104 | 105 | 104 | 104 | 136,000 | 1,040 |
| 2001-10-10 | 104 | 105 | 102 | 102 | 177,000 | 1,020 |
| 2001-10-09 | 101 | 103 | 100 | 103 | 44,000 | 1,030 |
| 2001-10-05 | 100 | 103 | 100 | 102 | 29,000 | 1,020 |
| 2001-10-04 | 100 | 103 | 100 | 103 | 56,000 | 1,030 |
| 2001-10-03 | 103 | 104 | 100 | 100 | 47,000 | 1,000 |
| 2001-10-02 | 103 | 103 | 100 | 100 | 47,000 | 1,000 |
| 2001-10-01 | 100 | 100 | 97 | 100 | 36,000 | 1,000 |
| 2001-09-28 | 100 | 100 | 97 | 100 | 94,000 | 1,000 |
| 2001-09-27 | 97 | 98 | 95 | 98 | 40,000 | 980 |
| 2001-09-26 | 98 | 98 | 97 | 98 | 87,000 | 980 |
| 2001-09-25 | 99 | 99 | 96 | 97 | 61,000 | 970 |
| 2001-09-21 | 94 | 95 | 91 | 95 | 54,000 | 950 |
| 2001-09-20 | 99 | 100 | 95 | 97 | 57,000 | 970 |
| 2001-09-19 | 96 | 100 | 95 | 99 | 37,000 | 990 |
| 2001-09-18 | 93 | 99 | 93 | 98 | 51,000 | 980 |
| 2001-09-17 | 95 | 98 | 93 | 94 | 78,000 | 940 |
| 2001-09-14 | 103 | 103 | 99 | 100 | 107,000 | 1,000 |
| 2001-09-13 | 92 | 102 | 92 | 102 | 144,000 | 1,020 |
| 2001-09-12 | 95 | 103 | 91 | 97 | 235,000 | 970 |
| 2001-09-11 | 107 | 107 | 104 | 105 | 122,000 | 1,050 |
| 2001-09-10 | 104 | 106 | 103 | 106 | 68,000 | 1,060 |
| 2001-09-07 | 107 | 107 | 103 | 103 | 136,000 | 1,030 |
| 2001-09-06 | 108 | 109 | 107 | 109 | 41,000 | 1,090 |
| 2001-09-05 | 106 | 107 | 106 | 106 | 82,000 | 1,060 |
| 2001-09-04 | 107 | 109 | 105 | 109 | 75,000 | 1,090 |
| 2001-09-03 | 115 | 115 | 109 | 109 | 72,000 | 1,090 |
| 2001-08-31 | 116 | 118 | 115 | 116 | 171,000 | 1,160 |
| 2001-08-30 | 118 | 121 | 117 | 118 | 174,000 | 1,180 |
| 2001-08-29 | 128 | 131 | 116 | 117 | 672,000 | 1,170 |
| 2001-08-28 | 117 | 128 | 115 | 128 | 392,000 | 1,280 |
| 2001-08-27 | 110 | 114 | 110 | 113 | 201,000 | 1,130 |
| 2001-08-24 | 107 | 111 | 107 | 110 | 88,000 | 1,100 |
| 2001-08-23 | 107 | 112 | 107 | 109 | 100,000 | 1,090 |
| 2001-08-22 | 106 | 108 | 106 | 107 | 47,000 | 1,070 |
| 2001-08-21 | 105 | 108 | 105 | 108 | 53,000 | 1,080 |
| 2001-08-20 | 109 | 109 | 106 | 106 | 61,000 | 1,060 |
| 2001-08-17 | 116 | 116 | 103 | 108 | 557,000 | 1,080 |
| 2001-08-16 | 112 | 116 | 112 | 116 | 82,000 | 1,160 |
| 2001-08-15 | 112 | 114 | 110 | 114 | 46,000 | 1,140 |
| 2001-08-14 | 120 | 120 | 112 | 113 | 229,000 | 1,130 |
| 2001-08-13 | 113 | 114 | 110 | 110 | 183,000 | 1,100 |
| 2001-08-10 | 108 | 110 | 107 | 109 | 44,000 | 1,090 |
| 2001-08-09 | 108 | 109 | 108 | 109 | 52,000 | 1,090 |
| 2001-08-08 | 108 | 114 | 108 | 109 | 60,000 | 1,090 |
| 2001-08-07 | 107 | 110 | 107 | 110 | 49,000 | 1,100 |
| 2001-08-06 | 107 | 110 | 107 | 110 | 41,000 | 1,100 |
| 2001-08-03 | 107 | 109 | 107 | 107 | 38,000 | 1,070 |
| 2001-08-02 | 110 | 110 | 107 | 108 | 40,000 | 1,080 |
| 2001-08-01 | 107 | 110 | 106 | 110 | 48,000 | 1,100 |
| 2001-07-31 | 106 | 107 | 105 | 107 | 23,000 | 1,070 |
| 2001-07-30 | 106 | 107 | 105 | 105 | 45,000 | 1,050 |
| 2001-07-27 | 109 | 111 | 106 | 109 | 191,000 | 1,090 |
| 2001-07-26 | 107 | 109 | 105 | 109 | 47,000 | 1,090 |
| 2001-07-25 | 105 | 106 | 104 | 106 | 85,000 | 1,060 |
| 2001-07-24 | 107 | 107 | 104 | 104 | 49,000 | 1,040 |
| 2001-07-23 | 105 | 106 | 104 | 106 | 60,000 | 1,060 |
| 2001-07-19 | 105 | 107 | 104 | 107 | 40,000 | 1,070 |
| 2001-07-18 | 107 | 107 | 104 | 105 | 64,000 | 1,050 |
| 2001-07-17 | 105 | 107 | 104 | 104 | 38,000 | 1,040 |
| 2001-07-16 | 110 | 110 | 105 | 107 | 23,000 | 1,070 |
| 2001-07-13 | 110 | 110 | 107 | 107 | 31,000 | 1,070 |
| 2001-07-12 | 110 | 110 | 109 | 110 | 86,000 | 1,100 |
| 2001-07-11 | 107 | 109 | 105 | 109 | 116,000 | 1,090 |
| 2001-07-10 | 104 | 109 | 104 | 109 | 45,000 | 1,090 |
| 2001-07-09 | 103 | 105 | 103 | 105 | 56,000 | 1,050 |
| 2001-07-06 | 107 | 108 | 106 | 107 | 38,000 | 1,070 |
| 2001-07-05 | 108 | 110 | 107 | 110 | 28,000 | 1,100 |
| 2001-07-04 | 110 | 110 | 108 | 108 | 41,000 | 1,080 |
| 2001-07-03 | 111 | 112 | 110 | 112 | 38,000 | 1,120 |
| 2001-07-02 | 111 | 112 | 110 | 111 | 43,000 | 1,110 |
| 2001-06-29 | 116 | 117 | 107 | 115 | 55,000 | 1,150 |
| 2001-06-28 | 115 | 117 | 111 | 114 | 44,000 | 1,140 |
| 2001-06-27 | 125 | 125 | 116 | 117 | 280,000 | 1,170 |
| 2001-06-26 | 110 | 115 | 108 | 115 | 77,000 | 1,150 |
| 2001-06-25 | 107 | 111 | 107 | 111 | 70,000 | 1,110 |
| 2001-06-22 | 102 | 109 | 102 | 109 | 50,000 | 1,090 |
| 2001-06-21 | 103 | 104 | 101 | 102 | 39,000 | 1,020 |
| 2001-06-20 | 104 | 104 | 100 | 102 | 152,000 | 1,020 |
| 2001-06-19 | 105 | 105 | 104 | 104 | 19,000 | 1,040 |
| 2001-06-18 | 105 | 106 | 105 | 106 | 18,000 | 1,060 |
| 2001-06-15 | 105 | 107 | 104 | 107 | 29,000 | 1,070 |
| 2001-06-14 | 105 | 106 | 105 | 106 | 24,000 | 1,060 |
| 2001-06-13 | 105 | 106 | 105 | 106 | 21,000 | 1,060 |
| 2001-06-12 | 109 | 109 | 105 | 105 | 118,000 | 1,050 |
| 2001-06-11 | 109 | 109 | 104 | 105 | 123,000 | 1,050 |
| 2001-06-08 | 105 | 107 | 103 | 105 | 209,000 | 1,050 |
| 2001-06-07 | 103 | 104 | 102 | 104 | 24,000 | 1,040 |
| 2001-06-06 | 105 | 105 | 101 | 102 | 23,000 | 1,020 |
| 2001-06-05 | 103 | 106 | 102 | 105 | 47,000 | 1,050 |
| 2001-06-04 | 106 | 107 | 103 | 107 | 66,000 | 1,070 |
| 2001-06-01 | 108 | 109 | 106 | 106 | 34,000 | 1,060 |
| 2001-05-31 | 105 | 110 | 105 | 107 | 82,000 | 1,070 |
| 2001-05-30 | 106 | 109 | 106 | 107 | 26,000 | 1,070 |
| 2001-05-29 | 110 | 110 | 106 | 107 | 18,000 | 1,070 |
| 2001-05-28 | 117 | 118 | 108 | 108 | 138,000 | 1,080 |
| 2001-05-25 | 106 | 112 | 106 | 112 | 56,000 | 1,120 |
| 2001-05-24 | 103 | 109 | 103 | 106 | 89,000 | 1,060 |
| 2001-05-23 | 111 | 115 | 111 | 112 | 66,000 | 1,120 |
| 2001-05-22 | 115 | 119 | 115 | 116 | 48,000 | 1,160 |
| 2001-05-21 | 121 | 122 | 115 | 120 | 63,000 | 1,200 |
| 2001-05-18 | 122 | 124 | 122 | 122 | 72,000 | 1,220 |
| 2001-05-17 | 121 | 122 | 120 | 122 | 68,000 | 1,220 |
| 2001-05-16 | 121 | 122 | 121 | 121 | 39,000 | 1,210 |
| 2001-05-15 | 122 | 122 | 121 | 122 | 37,000 | 1,220 |
| 2001-05-14 | 125 | 125 | 122 | 122 | 80,000 | 1,220 |
| 2001-05-11 | 128 | 128 | 122 | 126 | 127,000 | 1,260 |
| 2001-05-10 | 123 | 126 | 120 | 126 | 60,000 | 1,260 |
| 2001-05-09 | 122 | 123 | 120 | 123 | 134,000 | 1,230 |
| 2001-05-08 | 125 | 125 | 120 | 123 | 106,000 | 1,230 |
| 2001-05-07 | 126 | 127 | 124 | 124 | 124,000 | 1,240 |
| 2001-05-02 | 132 | 132 | 125 | 130 | 238,000 | 1,300 |
| 2001-05-01 | 130 | 132 | 124 | 132 | 284,000 | 1,320 |
| 2001-04-27 | 132 | 133 | 126 | 129 | 216,000 | 1,290 |
| 2001-04-26 | 128 | 131 | 123 | 127 | 433,000 | 1,270 |
| 2001-04-25 | 122 | 124 | 118 | 123 | 113,000 | 1,230 |
| 2001-04-24 | 119 | 122 | 117 | 122 | 99,000 | 1,220 |
| 2001-04-23 | 119 | 124 | 119 | 120 | 103,000 | 1,200 |
| 2001-04-20 | 118 | 123 | 116 | 123 | 179,000 | 1,230 |
| 2001-04-19 | 120 | 126 | 120 | 122 | 181,000 | 1,220 |
| 2001-04-18 | 126 | 127 | 121 | 124 | 231,000 | 1,240 |
| 2001-04-17 | 133 | 133 | 123 | 127 | 1,267,000 | 1,270 |
| 2001-04-16 | 112 | 128 | 111 | 128 | 1,133,000 | 1,280 |
| 2001-04-13 | 114 | 115 | 107 | 109 | 563,000 | 1,090 |
| 2001-04-12 | 102 | 114 | 101 | 114 | 1,352,000 | 1,140 |
| 2001-04-11 | 101 | 101 | 99 | 99 | 121,000 | 990 |
| 2001-04-10 | 100 | 100 | 99 | 99 | 44,000 | 990 |
| 2001-04-09 | 98 | 100 | 98 | 100 | 83,000 | 1,000 |
| 2001-04-06 | 100 | 100 | 98 | 98 | 80,000 | 980 |
| 2001-04-05 | 97 | 100 | 97 | 98 | 54,000 | 980 |
| 2001-04-04 | 100 | 100 | 97 | 97 | 49,000 | 970 |
| 2001-04-03 | 100 | 101 | 96 | 100 | 54,000 | 1,000 |
| 2001-04-02 | 100 | 100 | 97 | 98 | 53,000 | 980 |
| 2001-03-30 | 97 | 102 | 97 | 99 | 76,000 | 990 |
| 2001-03-29 | 100 | 100 | 96 | 100 | 149,000 | 1,000 |
| 2001-03-28 | 103 | 103 | 99 | 103 | 91,000 | 1,030 |
| 2001-03-27 | 101 | 105 | 100 | 104 | 207,000 | 1,040 |
| 2001-03-26 | 97 | 100 | 95 | 100 | 184,000 | 1,000 |
| 2001-03-23 | 92 | 95 | 91 | 94 | 163,000 | 940 |
| 2001-03-22 | 89 | 91 | 86 | 88 | 93,000 | 880 |
| 2001-03-21 | 84 | 89 | 84 | 89 | 81,000 | 890 |
| 2001-03-19 | 84 | 85 | 83 | 84 | 108,000 | 840 |
| 2001-03-16 | 84 | 85 | 83 | 83 | 119,000 | 830 |
| 2001-03-15 | 85 | 85 | 82 | 83 | 96,000 | 830 |
| 2001-03-14 | 85 | 85 | 84 | 85 | 94,000 | 850 |
| 2001-03-13 | 87 | 87 | 85 | 85 | 242,000 | 850 |
| 2001-03-12 | 88 | 88 | 85 | 85 | 202,000 | 850 |
| 2001-03-09 | 92 | 92 | 86 | 86 | 185,000 | 860 |
| 2001-03-08 | 86 | 88 | 86 | 87 | 62,000 | 870 |
| 2001-03-07 | 86 | 87 | 86 | 86 | 141,000 | 860 |
| 2001-03-06 | 89 | 91 | 85 | 85 | 257,000 | 850 |
| 2001-03-05 | 92 | 92 | 88 | 88 | 75,000 | 880 |
| 2001-03-02 | 93 | 94 | 91 | 92 | 59,000 | 920 |
| 2001-03-01 | 92 | 93 | 92 | 93 | 41,000 | 930 |
| 2001-02-28 | 95 | 97 | 92 | 92 | 55,000 | 920 |
| 2001-02-27 | 97 | 97 | 94 | 95 | 134,000 | 950 |
| 2001-02-26 | 91 | 95 | 91 | 94 | 75,000 | 940 |
| 2001-02-23 | 88 | 90 | 88 | 90 | 68,000 | 900 |
| 2001-02-22 | 90 | 90 | 88 | 88 | 121,000 | 880 |
| 2001-02-21 | 90 | 92 | 90 | 91 | 36,000 | 910 |
| 2001-02-20 | 93 | 93 | 90 | 90 | 26,000 | 900 |
| 2001-02-19 | 93 | 93 | 90 | 90 | 42,000 | 900 |
| 2001-02-16 | 90 | 92 | 89 | 90 | 49,000 | 900 |
| 2001-02-15 | 91 | 92 | 90 | 90 | 34,000 | 900 |
| 2001-02-14 | 91 | 92 | 89 | 92 | 103,000 | 920 |
| 2001-02-13 | 90 | 90 | 87 | 90 | 99,000 | 900 |
| 2001-02-09 | 87 | 88 | 86 | 88 | 53,000 | 880 |
| 2001-02-08 | 87 | 87 | 86 | 87 | 63,000 | 870 |
| 2001-02-07 | 87 | 88 | 87 | 88 | 18,000 | 880 |
| 2001-02-06 | 89 | 89 | 88 | 89 | 28,000 | 890 |
| 2001-02-05 | 87 | 90 | 87 | 90 | 52,000 | 900 |
| 2001-02-02 | 89 | 89 | 87 | 88 | 23,000 | 880 |
| 2001-02-01 | 89 | 89 | 87 | 88 | 18,000 | 880 |
| 2001-01-31 | 90 | 90 | 88 | 89 | 19,000 | 890 |
| 2001-01-30 | 88 | 92 | 87 | 92 | 61,000 | 920 |
| 2001-01-29 | 87 | 88 | 86 | 88 | 98,000 | 880 |
| 2001-01-26 | 86 | 87 | 86 | 87 | 128,000 | 870 |
| 2001-01-25 | 87 | 87 | 85 | 86 | 51,000 | 860 |
| 2001-01-24 | 86 | 87 | 85 | 85 | 45,000 | 850 |
| 2001-01-23 | 86 | 87 | 85 | 86 | 53,000 | 860 |
| 2001-01-22 | 86 | 87 | 84 | 85 | 180,000 | 850 |
| 2001-01-19 | 85 | 90 | 85 | 86 | 97,000 | 860 |
| 2001-01-18 | 87 | 87 | 84 | 84 | 84,000 | 840 |
| 2001-01-17 | 86 | 88 | 84 | 87 | 134,000 | 870 |
| 2001-01-16 | 86 | 89 | 86 | 89 | 83,000 | 890 |
| 2001-01-15 | 85 | 90 | 85 | 88 | 34,000 | 880 |
| 2001-01-12 | 90 | 90 | 86 | 90 | 214,000 | 900 |
| 2001-01-11 | 93 | 93 | 87 | 88 | 156,000 | 880 |
| 2001-01-10 | 88 | 92 | 88 | 92 | 78,000 | 920 |
| 2001-01-09 | 90 | 90 | 88 | 89 | 42,000 | 890 |
| 2001-01-05 | 90 | 92 | 88 | 89 | 68,000 | 890 |
| 2001-01-04 | 94 | 94 | 90 | 93 | 40,000 | 930 |
分割・併合履歴 ： [2017-09-27]1株→0.1株