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