1888 若築建設(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	60	61	59	61	56,000	610
2002-12-27	59	60	57	60	97,000	600
2002-12-26	55	58	55	58	25,000	580
2002-12-25	56	56	53	54	88,000	540
2002-12-24	53	57	52	54	95,000	540
2002-12-20	53	55	52	54	164,000	540
2002-12-19	53	53	51	53	142,000	530
2002-12-18	55	56	54	55	154,000	550
2002-12-17	57	58	55	56	99,000	560
2002-12-16	59	60	59	59	47,000	590
2002-12-13	60	62	59	59	283,000	590
2002-12-12	63	65	62	62	210,000	620
2002-12-11	60	63	60	62	326,000	620
2002-12-10	56	59	56	59	77,000	590
2002-12-09	59	59	57	58	69,000	580
2002-12-06	60	60	59	60	50,000	600
2002-12-05	61	62	60	61	57,000	610
2002-12-04	62	62	60	62	47,000	620
2002-12-03	61	63	61	62	101,000	620
2002-12-02	56	63	56	63	222,000	630
2002-11-29	66	67	62	66	127,000	660
2002-11-28	68	73	67	67	292,000	670
2002-11-27	65	68	64	66	262,000	660
2002-11-26	64	65	60	64	126,000	640
2002-11-25	60	64	56	64	126,000	640
2002-11-22	62	62	56	59	95,000	590
2002-11-21	55	62	54	62	207,000	620
2002-11-20	54	56	54	56	146,000	560
2002-11-19	52	55	51	54	220,000	540
2002-11-18	58	60	45	51	347,000	510
2002-11-15	61	67	61	63	82,000	630
2002-11-14	68	69	61	62	105,000	620
2002-11-13	70	72	68	68	76,000	680
2002-11-12	72	74	71	72	109,000	720
2002-11-11	76	76	73	73	170,000	730
2002-11-08	73	77	73	75	53,000	750
2002-11-07	74	75	74	75	63,000	750
2002-11-06	74	76	73	73	96,000	730
2002-11-05	73	77	72	77	63,000	770
2002-11-01	73	74	72	74	83,000	740
2002-10-31	75	77	75	76	40,000	760
2002-10-30	76	78	76	77	76,000	770
2002-10-29	80	80	77	78	61,000	780
2002-10-28	78	79	75	79	119,000	790
2002-10-25	79	79	76	78	59,000	780
2002-10-24	79	79	76	79	27,000	790
2002-10-23	73	77	72	77	57,000	770
2002-10-22	80	80	77	77	33,000	770
2002-10-21	82	82	78	79	48,000	790
2002-10-18	81	82	80	80	18,000	800
2002-10-17	82	82	79	80	35,000	800
2002-10-16	79	82	79	82	39,000	820
2002-10-15	85	85	77	80	214,000	800
2002-10-11	78	78	74	77	234,000	770
2002-10-10	78	78	70	73	164,000	730
2002-10-09	79	80	79	79	60,000	790
2002-10-08	80	80	79	79	33,000	790
2002-10-07	83	83	80	80	46,000	800
2002-10-04	83	87	83	84	67,000	840
2002-10-03	88	88	85	85	54,000	850
2002-10-02	88	88	86	87	13,000	870
2002-10-01	88	88	85	87	49,000	870
2002-09-30	91	91	86	88	41,000	880
2002-09-27	88	91	88	91	103,000	910
2002-09-26	86	90	86	89	37,000	890
2002-09-25	89	89	86	88	28,000	880
2002-09-24	91	91	86	88	49,000	880
2002-09-20	91	91	87	89	60,000	890
2002-09-19	90	91	88	88	36,000	880
2002-09-18	89	89	85	89	55,000	890
2002-09-17	89	90	88	90	62,000	900
2002-09-13	90	90	87	89	215,000	890
2002-09-12	87	88	85	87	146,000	870
2002-09-11	84	87	83	87	137,000	870
2002-09-10	81	85	81	85	111,000	850
2002-09-09	82	83	81	82	15,000	820
2002-09-06	80	80	79	80	29,000	800
2002-09-05	81	83	79	80	92,000	800
2002-09-04	84	84	81	83	87,000	830
2002-09-03	86	87	85	87	92,000	870
2002-09-02	87	88	86	86	52,000	860
2002-08-30	88	89	86	89	53,000	890
2002-08-29	89	89	87	87	47,000	870
2002-08-28	92	92	88	88	78,000	880
2002-08-27	91	91	89	91	70,000	910
2002-08-26	92	92	90	91	58,000	910
2002-08-23	90	91	88	88	37,000	880
2002-08-22	88	93	88	88	58,000	880
2002-08-21	88	91	88	91	55,000	910
2002-08-20	90	90	88	89	63,000	890
2002-08-19	92	92	90	90	61,000	900
2002-08-16	92	94	91	92	28,000	920
2002-08-15	91	94	91	94	35,000	940
2002-08-14	92	93	91	91	52,000	910
2002-08-13	93	94	93	93	149,000	930
2002-08-12	96	97	91	91	202,000	910
2002-08-09	91	93	90	91	62,000	910
2002-08-08	90	90	90	90	12,000	900
2002-08-07	89	91	89	89	34,000	890
2002-08-06	91	91	89	89	29,000	890
2002-08-05	90	92	89	90	17,000	900
2002-08-02	94	94	88	91	70,000	910
2002-08-01	91	91	89	89	13,000	890
2002-07-31	89	92	89	91	27,000	910
2002-07-30	94	94	89	89	98,000	890
2002-07-29	91	91	88	88	172,000	880
2002-07-26	91	93	91	91	54,000	910
2002-07-25	91	93	91	91	69,000	910
2002-07-24	90	99	89	99	204,000	990
2002-07-23	90	92	89	90	65,000	900
2002-07-22	88	92	88	89	57,000	890
2002-07-19	88	89	88	89	28,000	890
2002-07-18	90	90	88	88	83,000	880
2002-07-17	90	91	90	90	74,000	900
2002-07-16	90	91	90	90	25,000	900
2002-07-15	92	92	90	90	17,000	900
2002-07-12	93	94	92	92	109,000	920
2002-07-11	94	94	93	93	134,000	930
2002-07-10	92	94	92	94	36,000	940
2002-07-09	90	94	90	94	66,000	940
2002-07-08	92	92	90	91	38,000	910
2002-07-05	94	94	90	92	122,000	920
2002-07-04	95	96	93	94	42,000	940
2002-07-03	91	95	91	95	32,000	950
2002-07-02	93	93	90	92	16,000	920
2002-07-01	93	94	90	91	14,000	910
2002-06-28	96	96	91	91	175,000	910
2002-06-27	92	92	88	88	151,000	880
2002-06-26	90	92	90	91	67,000	910
2002-06-25	90	92	89	92	47,000	920
2002-06-24	86	90	85	90	58,000	900
2002-06-21	89	90	88	88	19,000	880
2002-06-20	89	90	88	90	49,000	900
2002-06-19	90	90	89	89	42,000	890
2002-06-18	92	92	90	91	40,000	910
2002-06-17	92	92	88	89	74,000	890
2002-06-14	92	93	92	92	256,000	920
2002-06-13	95	96	92	94	38,000	940
2002-06-12	97	97	95	97	104,000	970
2002-06-11	94	95	93	94	113,000	940
2002-06-10	93	94	93	93	86,000	930
2002-06-07	94	94	93	94	71,000	940
2002-06-06	96	97	94	94	56,000	940
2002-06-05	96	98	95	96	56,000	960
2002-06-04	95	98	95	97	37,000	970
2002-06-03	97	99	96	99	27,000	990
2002-05-31	96	99	95	96	47,000	960
2002-05-30	94	96	93	96	106,000	960
2002-05-29	96	96	95	95	28,000	950
2002-05-28	98	98	96	97	50,000	970
2002-05-27	99	100	98	98	211,000	980
2002-05-24	97	99	96	99	56,000	990
2002-05-23	96	97	95	97	80,000	970
2002-05-22	94	97	93	95	106,000	950
2002-05-21	93	94	92	94	15,000	940
2002-05-20	94	95	92	92	28,000	920
2002-05-17	91	93	91	91	30,000	910
2002-05-16	91	93	91	93	8,000	930
2002-05-15	91	92	90	90	31,000	900
2002-05-14	97	97	92	92	92,000	920
2002-05-13	93	93	91	92	163,000	920
2002-05-10	88	89	88	89	42,000	890
2002-05-09	88	90	88	88	32,000	880
2002-05-08	87	87	85	86	59,000	860
2002-05-07	88	88	86	86	30,000	860
2002-05-02	90	90	85	86	79,000	860
2002-05-01	91	91	89	90	74,000	900
2002-04-30	91	93	90	90	177,000	900
2002-04-26	96	97	94	96	100,000	960
2002-04-25	98	98	96	96	30,000	960
2002-04-24	96	97	96	96	36,000	960
2002-04-23	97	97	96	97	33,000	970
2002-04-22	96	100	96	100	74,000	1,000
2002-04-19	97	98	97	97	35,000	970
2002-04-18	96	98	96	97	70,000	970
2002-04-17	97	97	95	96	39,000	960
2002-04-16	97	98	95	98	36,000	980
2002-04-15	96	100	96	98	13,000	980
2002-04-12	99	99	97	98	94,000	980
2002-04-11	100	100	98	98	159,000	980
2002-04-10	96	100	95	100	103,000	1,000
2002-04-09	97	98	96	97	69,000	970
2002-04-08	97	97	96	96	34,000	960
2002-04-05	97	97	96	97	15,000	970
2002-04-04	95	97	93	96	46,000	960
2002-04-03	91	94	91	93	24,000	930
2002-04-02	92	92	91	92	44,000	920
2002-04-01	99	99	94	94	60,000	940
2002-03-29	99	101	98	98	82,000	980
2002-03-28	100	100	99	100	67,000	1,000
2002-03-27	100	100	98	100	63,000	1,000
2002-03-26	99	100	98	100	60,000	1,000
2002-03-25	102	102	100	102	71,000	1,020
2002-03-22	101	102	99	102	88,000	1,020
2002-03-20	102	102	99	99	85,000	990
2002-03-19	102	102	99	100	97,000	1,000
2002-03-18	101	101	100	101	24,000	1,010
2002-03-15	100	100	99	100	51,000	1,000
2002-03-14	100	100	99	99	36,000	990
2002-03-13	102	102	100	101	92,000	1,010
2002-03-12	105	105	101	102	138,000	1,020
2002-03-11	102	103	100	103	126,000	1,030
2002-03-08	102	103	99	99	267,000	990
2002-03-07	99	101	99	99	77,000	990
2002-03-06	100	101	99	100	51,000	1,000
2002-03-05	104	105	100	100	77,000	1,000
2002-03-04	100	104	100	104	129,000	1,040
2002-03-01	102	102	100	102	68,000	1,020
2002-02-28	99	103	98	102	161,000	1,020
2002-02-27	98	99	97	99	111,000	990
2002-02-26	99	99	96	99	63,000	990
2002-02-25	98	99	96	98	35,000	980
2002-02-22	98	99	95	98	51,000	980
2002-02-21	98	98	95	98	45,000	980
2002-02-20	95	98	95	98	79,000	980
2002-02-19	97	98	96	98	43,000	980
2002-02-18	100	100	97	98	37,000	980
2002-02-15	96	100	96	100	64,000	1,000
2002-02-14	99	100	97	98	105,000	980
2002-02-13	95	98	95	98	123,000	980
2002-02-12	95	96	89	96	146,000	960
2002-02-08	91	92	90	91	108,000	910
2002-02-07	90	92	90	90	31,000	900
2002-02-06	88	90	88	90	48,000	900
2002-02-05	88	92	88	90	43,000	900
2002-02-04	89	90	88	88	36,000	880
2002-02-01	88	91	88	89	49,000	890
2002-01-31	90	90	88	88	79,000	880
2002-01-30	87	93	86	93	44,000	930
2002-01-29	94	94	88	89	56,000	890
2002-01-28	88	90	88	90	91,000	900
2002-01-25	88	88	87	88	34,000	880
2002-01-24	86	89	86	87	54,000	870
2002-01-23	86	89	85	86	80,000	860
2002-01-22	87	88	86	87	84,000	870
2002-01-21	86	87	83	86	93,000	860
2002-01-18	83	87	83	87	34,000	870
2002-01-17	87	87	82	86	48,000	860
2002-01-16	80	88	80	87	82,000	870
2002-01-15	86	88	82	84	134,000	840
2002-01-11	87	89	84	86	195,000	860
2002-01-10	87	87	84	84	61,000	840
2002-01-09	84	85	83	84	34,000	840
2002-01-08	85	87	83	84	48,000	840
2002-01-07	83	86	82	85	51,000	850
2002-01-04	80	83	80	83	30,000	830

分割・併合履歴： [2017-09-27]1株→0.1株