1888 若築建設(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 118 | 119 | 116 | 116 | 186,000 | 1,160 |
| 2003-12-29 | 111 | 117 | 111 | 116 | 193,000 | 1,160 |
| 2003-12-26 | 106 | 109 | 106 | 109 | 87,000 | 1,090 |
| 2003-12-25 | 105 | 106 | 103 | 106 | 183,000 | 1,060 |
| 2003-12-24 | 107 | 108 | 105 | 105 | 243,000 | 1,050 |
| 2003-12-22 | 110 | 110 | 108 | 109 | 215,000 | 1,090 |
| 2003-12-19 | 109 | 113 | 108 | 110 | 120,000 | 1,100 |
| 2003-12-18 | 111 | 112 | 110 | 111 | 134,000 | 1,110 |
| 2003-12-17 | 113 | 114 | 112 | 112 | 88,000 | 1,120 |
| 2003-12-16 | 113 | 114 | 112 | 112 | 77,000 | 1,120 |
| 2003-12-15 | 116 | 117 | 114 | 115 | 143,000 | 1,150 |
| 2003-12-12 | 116 | 116 | 114 | 116 | 329,000 | 1,160 |
| 2003-12-11 | 115 | 115 | 113 | 115 | 133,000 | 1,150 |
| 2003-12-10 | 116 | 116 | 113 | 114 | 111,000 | 1,140 |
| 2003-12-09 | 114 | 117 | 114 | 116 | 56,000 | 1,160 |
| 2003-12-08 | 116 | 117 | 113 | 113 | 214,000 | 1,130 |
| 2003-12-05 | 120 | 120 | 114 | 118 | 198,000 | 1,180 |
| 2003-12-04 | 120 | 120 | 114 | 117 | 110,000 | 1,170 |
| 2003-12-03 | 115 | 117 | 113 | 115 | 90,000 | 1,150 |
| 2003-12-02 | 117 | 120 | 115 | 115 | 99,000 | 1,150 |
| 2003-12-01 | 115 | 116 | 112 | 116 | 160,000 | 1,160 |
| 2003-11-28 | 115 | 118 | 115 | 116 | 81,000 | 1,160 |
| 2003-11-27 | 118 | 119 | 115 | 115 | 117,000 | 1,150 |
| 2003-11-26 | 118 | 121 | 117 | 117 | 141,000 | 1,170 |
| 2003-11-25 | 123 | 123 | 114 | 115 | 79,000 | 1,150 |
| 2003-11-21 | 104 | 110 | 104 | 108 | 91,000 | 1,080 |
| 2003-11-20 | 104 | 106 | 103 | 103 | 68,000 | 1,030 |
| 2003-11-19 | 106 | 106 | 100 | 105 | 107,000 | 1,050 |
| 2003-11-18 | 95 | 112 | 93 | 102 | 303,000 | 1,020 |
| 2003-11-17 | 115 | 115 | 106 | 108 | 222,000 | 1,080 |
| 2003-11-14 | 126 | 126 | 120 | 120 | 143,000 | 1,200 |
| 2003-11-13 | 121 | 122 | 119 | 122 | 112,000 | 1,220 |
| 2003-11-12 | 120 | 124 | 118 | 120 | 235,000 | 1,200 |
| 2003-11-11 | 128 | 128 | 112 | 121 | 512,000 | 1,210 |
| 2003-11-10 | 131 | 132 | 129 | 131 | 145,000 | 1,310 |
| 2003-11-07 | 128 | 135 | 128 | 130 | 586,000 | 1,300 |
| 2003-11-06 | 126 | 128 | 125 | 125 | 159,000 | 1,250 |
| 2003-11-05 | 127 | 129 | 127 | 127 | 121,000 | 1,270 |
| 2003-11-04 | 125 | 128 | 124 | 128 | 162,000 | 1,280 |
| 2003-10-31 | 130 | 131 | 126 | 126 | 109,000 | 1,260 |
| 2003-10-30 | 128 | 131 | 128 | 128 | 139,000 | 1,280 |
| 2003-10-29 | 125 | 127 | 124 | 126 | 302,000 | 1,260 |
| 2003-10-28 | 124 | 125 | 123 | 124 | 201,000 | 1,240 |
| 2003-10-27 | 125 | 126 | 122 | 124 | 200,000 | 1,240 |
| 2003-10-24 | 124 | 128 | 124 | 125 | 326,000 | 1,250 |
| 2003-10-23 | 131 | 131 | 124 | 124 | 433,000 | 1,240 |
| 2003-10-22 | 140 | 140 | 135 | 136 | 345,000 | 1,360 |
| 2003-10-21 | 144 | 144 | 139 | 139 | 197,000 | 1,390 |
| 2003-10-20 | 145 | 147 | 141 | 141 | 363,000 | 1,410 |
| 2003-10-17 | 138 | 147 | 137 | 144 | 570,000 | 1,440 |
| 2003-10-16 | 139 | 139 | 137 | 139 | 113,000 | 1,390 |
| 2003-10-15 | 140 | 140 | 138 | 139 | 205,000 | 1,390 |
| 2003-10-14 | 142 | 142 | 139 | 139 | 181,000 | 1,390 |
| 2003-10-10 | 139 | 140 | 138 | 140 | 176,000 | 1,400 |
| 2003-10-09 | 139 | 140 | 136 | 138 | 522,000 | 1,380 |
| 2003-10-08 | 141 | 142 | 138 | 138 | 303,000 | 1,380 |
| 2003-10-07 | 143 | 143 | 140 | 141 | 153,000 | 1,410 |
| 2003-10-06 | 140 | 144 | 139 | 141 | 361,000 | 1,410 |
| 2003-10-03 | 137 | 138 | 135 | 137 | 302,000 | 1,370 |
| 2003-10-02 | 137 | 140 | 136 | 137 | 321,000 | 1,370 |
| 2003-10-01 | 139 | 139 | 137 | 137 | 208,000 | 1,370 |
| 2003-09-30 | 144 | 144 | 139 | 139 | 251,000 | 1,390 |
| 2003-09-29 | 148 | 148 | 140 | 141 | 383,000 | 1,410 |
| 2003-09-26 | 138 | 145 | 136 | 145 | 299,000 | 1,450 |
| 2003-09-25 | 145 | 145 | 138 | 140 | 615,000 | 1,400 |
| 2003-09-24 | 150 | 167 | 143 | 149 | 2,969,000 | 1,490 |
| 2003-09-22 | 133 | 147 | 130 | 141 | 3,303,000 | 1,410 |
| 2003-09-19 | 135 | 138 | 133 | 134 | 861,000 | 1,340 |
| 2003-09-18 | 132 | 134 | 132 | 134 | 227,000 | 1,340 |
| 2003-09-17 | 134 | 135 | 131 | 132 | 360,000 | 1,320 |
| 2003-09-16 | 131 | 135 | 129 | 132 | 281,000 | 1,320 |
| 2003-09-12 | 129 | 135 | 128 | 130 | 1,123,000 | 1,300 |
| 2003-09-11 | 129 | 129 | 126 | 128 | 166,000 | 1,280 |
| 2003-09-10 | 128 | 128 | 127 | 128 | 146,000 | 1,280 |
| 2003-09-09 | 125 | 127 | 124 | 127 | 129,000 | 1,270 |
| 2003-09-08 | 125 | 126 | 124 | 124 | 109,000 | 1,240 |
| 2003-09-05 | 126 | 127 | 125 | 125 | 75,000 | 1,250 |
| 2003-09-04 | 125 | 127 | 123 | 126 | 100,000 | 1,260 |
| 2003-09-03 | 128 | 130 | 126 | 126 | 122,000 | 1,260 |
| 2003-09-02 | 130 | 131 | 128 | 128 | 155,000 | 1,280 |
| 2003-09-01 | 128 | 130 | 128 | 129 | 91,000 | 1,290 |
| 2003-08-29 | 127 | 130 | 127 | 128 | 146,000 | 1,280 |
| 2003-08-28 | 132 | 132 | 129 | 129 | 181,000 | 1,290 |
| 2003-08-27 | 132 | 134 | 131 | 133 | 261,000 | 1,330 |
| 2003-08-26 | 132 | 133 | 131 | 132 | 210,000 | 1,320 |
| 2003-08-25 | 130 | 134 | 129 | 133 | 266,000 | 1,330 |
| 2003-08-22 | 132 | 133 | 128 | 128 | 326,000 | 1,280 |
| 2003-08-21 | 130 | 140 | 130 | 131 | 1,968,000 | 1,310 |
| 2003-08-20 | 123 | 128 | 120 | 127 | 754,000 | 1,270 |
| 2003-08-19 | 121 | 122 | 119 | 122 | 343,000 | 1,220 |
| 2003-08-18 | 120 | 122 | 118 | 118 | 158,000 | 1,180 |
| 2003-08-15 | 119 | 123 | 118 | 118 | 92,000 | 1,180 |
| 2003-08-14 | 116 | 121 | 116 | 119 | 141,000 | 1,190 |
| 2003-08-13 | 116 | 117 | 116 | 116 | 67,000 | 1,160 |
| 2003-08-12 | 116 | 118 | 115 | 116 | 171,000 | 1,160 |
| 2003-08-11 | 118 | 118 | 114 | 115 | 207,000 | 1,150 |
| 2003-08-08 | 113 | 114 | 111 | 113 | 126,000 | 1,130 |
| 2003-08-07 | 113 | 115 | 112 | 113 | 105,000 | 1,130 |
| 2003-08-06 | 113 | 117 | 110 | 113 | 108,000 | 1,130 |
| 2003-08-05 | 118 | 118 | 113 | 115 | 168,000 | 1,150 |
| 2003-08-04 | 120 | 121 | 119 | 119 | 81,000 | 1,190 |
| 2003-08-01 | 122 | 122 | 118 | 118 | 86,000 | 1,180 |
| 2003-07-31 | 122 | 122 | 118 | 118 | 109,000 | 1,180 |
| 2003-07-30 | 122 | 124 | 120 | 124 | 176,000 | 1,240 |
| 2003-07-29 | 119 | 126 | 118 | 124 | 479,000 | 1,240 |
| 2003-07-28 | 120 | 120 | 116 | 117 | 199,000 | 1,170 |
| 2003-07-25 | 118 | 118 | 115 | 115 | 103,000 | 1,150 |
| 2003-07-24 | 116 | 120 | 115 | 115 | 185,000 | 1,150 |
| 2003-07-23 | 114 | 116 | 113 | 113 | 130,000 | 1,130 |
| 2003-07-22 | 117 | 117 | 112 | 112 | 148,000 | 1,120 |
| 2003-07-18 | 111 | 119 | 110 | 113 | 371,000 | 1,130 |
| 2003-07-17 | 128 | 128 | 110 | 116 | 709,000 | 1,160 |
| 2003-07-16 | 133 | 137 | 126 | 128 | 1,715,000 | 1,280 |
| 2003-07-15 | 122 | 145 | 121 | 143 | 2,284,000 | 1,430 |
| 2003-07-14 | 120 | 129 | 119 | 125 | 829,000 | 1,250 |
| 2003-07-11 | 118 | 119 | 116 | 118 | 215,000 | 1,180 |
| 2003-07-10 | 118 | 120 | 117 | 119 | 113,000 | 1,190 |
| 2003-07-09 | 115 | 117 | 115 | 116 | 159,000 | 1,160 |
| 2003-07-08 | 116 | 118 | 116 | 118 | 128,000 | 1,180 |
| 2003-07-07 | 118 | 120 | 116 | 116 | 169,000 | 1,160 |
| 2003-07-04 | 111 | 119 | 110 | 118 | 165,000 | 1,180 |
| 2003-07-03 | 120 | 121 | 115 | 115 | 194,000 | 1,150 |
| 2003-07-02 | 120 | 122 | 119 | 119 | 253,000 | 1,190 |
| 2003-07-01 | 123 | 123 | 120 | 122 | 165,000 | 1,220 |
| 2003-06-30 | 122 | 124 | 120 | 121 | 215,000 | 1,210 |
| 2003-06-27 | 124 | 124 | 119 | 121 | 324,000 | 1,210 |
| 2003-06-26 | 123 | 125 | 119 | 121 | 369,000 | 1,210 |
| 2003-06-25 | 118 | 120 | 117 | 119 | 141,000 | 1,190 |
| 2003-06-24 | 118 | 119 | 114 | 118 | 233,000 | 1,180 |
| 2003-06-23 | 120 | 122 | 118 | 118 | 273,000 | 1,180 |
| 2003-06-20 | 126 | 127 | 118 | 118 | 945,000 | 1,180 |
| 2003-06-19 | 112 | 122 | 112 | 121 | 411,000 | 1,210 |
| 2003-06-18 | 111 | 112 | 110 | 111 | 79,000 | 1,110 |
| 2003-06-17 | 114 | 114 | 110 | 113 | 165,000 | 1,130 |
| 2003-06-16 | 117 | 117 | 109 | 109 | 217,000 | 1,090 |
| 2003-06-13 | 119 | 122 | 116 | 118 | 566,000 | 1,180 |
| 2003-06-12 | 111 | 119 | 109 | 116 | 625,000 | 1,160 |
| 2003-06-11 | 108 | 113 | 108 | 109 | 632,000 | 1,090 |
| 2003-06-10 | 105 | 106 | 104 | 106 | 271,000 | 1,060 |
| 2003-06-09 | 103 | 108 | 103 | 104 | 214,000 | 1,040 |
| 2003-06-06 | 102 | 104 | 101 | 102 | 51,000 | 1,020 |
| 2003-06-05 | 101 | 103 | 101 | 102 | 69,000 | 1,020 |
| 2003-06-04 | 105 | 105 | 100 | 101 | 132,000 | 1,010 |
| 2003-06-03 | 101 | 104 | 100 | 104 | 58,000 | 1,040 |
| 2003-06-02 | 101 | 103 | 101 | 101 | 50,000 | 1,010 |
| 2003-05-30 | 103 | 103 | 100 | 102 | 61,000 | 1,020 |
| 2003-05-29 | 103 | 104 | 101 | 102 | 112,000 | 1,020 |
| 2003-05-28 | 102 | 111 | 102 | 105 | 448,000 | 1,050 |
| 2003-05-27 | 103 | 103 | 99 | 101 | 83,000 | 1,010 |
| 2003-05-26 | 103 | 103 | 99 | 102 | 76,000 | 1,020 |
| 2003-05-23 | 100 | 103 | 98 | 103 | 49,000 | 1,030 |
| 2003-05-22 | 98 | 98 | 96 | 98 | 32,000 | 980 |
| 2003-05-21 | 97 | 97 | 94 | 95 | 147,000 | 950 |
| 2003-05-20 | 101 | 101 | 99 | 100 | 16,000 | 1,000 |
| 2003-05-19 | 103 | 103 | 97 | 100 | 110,000 | 1,000 |
| 2003-05-16 | 103 | 105 | 102 | 104 | 75,000 | 1,040 |
| 2003-05-15 | 101 | 106 | 101 | 105 | 113,000 | 1,050 |
| 2003-05-14 | 108 | 108 | 101 | 101 | 186,000 | 1,010 |
| 2003-05-13 | 99 | 114 | 99 | 106 | 669,000 | 1,060 |
| 2003-05-12 | 99 | 100 | 96 | 98 | 211,000 | 980 |
| 2003-05-09 | 95 | 98 | 94 | 98 | 89,000 | 980 |
| 2003-05-08 | 96 | 100 | 95 | 95 | 91,000 | 950 |
| 2003-05-07 | 95 | 97 | 95 | 96 | 81,000 | 960 |
| 2003-05-06 | 98 | 99 | 92 | 97 | 110,000 | 970 |
| 2003-05-02 | 92 | 95 | 90 | 95 | 41,000 | 950 |
| 2003-05-01 | 90 | 92 | 87 | 92 | 93,000 | 920 |
| 2003-04-30 | 86 | 91 | 86 | 90 | 59,000 | 900 |
| 2003-04-28 | 88 | 90 | 77 | 90 | 132,000 | 900 |
| 2003-04-25 | 94 | 95 | 92 | 93 | 49,000 | 930 |
| 2003-04-24 | 93 | 95 | 93 | 94 | 41,000 | 940 |
| 2003-04-23 | 96 | 97 | 93 | 93 | 56,000 | 930 |
| 2003-04-22 | 95 | 97 | 95 | 97 | 172,000 | 970 |
| 2003-04-21 | 93 | 95 | 93 | 95 | 64,000 | 950 |
| 2003-04-18 | 94 | 95 | 91 | 95 | 57,000 | 950 |
| 2003-04-17 | 95 | 95 | 93 | 94 | 35,000 | 940 |
| 2003-04-16 | 96 | 96 | 93 | 94 | 24,000 | 940 |
| 2003-04-15 | 95 | 97 | 94 | 96 | 89,000 | 960 |
| 2003-04-14 | 97 | 98 | 95 | 96 | 114,000 | 960 |
| 2003-04-11 | 96 | 96 | 93 | 95 | 183,000 | 950 |
| 2003-04-10 | 92 | 92 | 90 | 92 | 85,000 | 920 |
| 2003-04-09 | 94 | 94 | 90 | 92 | 123,000 | 920 |
| 2003-04-08 | 99 | 99 | 90 | 93 | 261,000 | 930 |
| 2003-04-07 | 89 | 108 | 88 | 99 | 974,000 | 990 |
| 2003-04-04 | 81 | 86 | 81 | 85 | 41,000 | 850 |
| 2003-04-03 | 84 | 84 | 82 | 82 | 24,000 | 820 |
| 2003-04-02 | 81 | 82 | 80 | 81 | 44,000 | 810 |
| 2003-04-01 | 81 | 82 | 80 | 81 | 12,000 | 810 |
| 2003-03-31 | 84 | 85 | 80 | 81 | 78,000 | 810 |
| 2003-03-28 | 85 | 85 | 83 | 85 | 67,000 | 850 |
| 2003-03-27 | 82 | 85 | 79 | 85 | 301,000 | 850 |
| 2003-03-26 | 87 | 89 | 86 | 87 | 73,000 | 870 |
| 2003-03-25 | 89 | 91 | 87 | 91 | 146,000 | 910 |
| 2003-03-24 | 87 | 91 | 86 | 91 | 121,000 | 910 |
| 2003-03-20 | 81 | 86 | 81 | 85 | 60,000 | 850 |
| 2003-03-19 | 83 | 83 | 78 | 81 | 116,000 | 810 |
| 2003-03-18 | 84 | 84 | 83 | 83 | 40,000 | 830 |
| 2003-03-17 | 85 | 86 | 83 | 83 | 23,000 | 830 |
| 2003-03-14 | 87 | 88 | 86 | 86 | 224,000 | 860 |
| 2003-03-13 | 88 | 90 | 88 | 88 | 42,000 | 880 |
| 2003-03-12 | 87 | 90 | 85 | 87 | 107,000 | 870 |
| 2003-03-11 | 84 | 84 | 82 | 84 | 140,000 | 840 |
| 2003-03-10 | 84 | 84 | 77 | 80 | 122,000 | 800 |
| 2003-03-07 | 93 | 95 | 85 | 85 | 166,000 | 850 |
| 2003-03-06 | 92 | 98 | 91 | 93 | 269,000 | 930 |
| 2003-03-05 | 87 | 93 | 87 | 91 | 119,000 | 910 |
| 2003-03-04 | 97 | 97 | 85 | 91 | 305,000 | 910 |
| 2003-03-03 | 84 | 94 | 83 | 94 | 241,000 | 940 |
| 2003-02-28 | 84 | 85 | 83 | 85 | 60,000 | 850 |
| 2003-02-27 | 82 | 83 | 81 | 83 | 72,000 | 830 |
| 2003-02-26 | 82 | 83 | 81 | 81 | 53,000 | 810 |
| 2003-02-25 | 84 | 85 | 80 | 81 | 78,000 | 810 |
| 2003-02-24 | 86 | 87 | 84 | 86 | 106,000 | 860 |
| 2003-02-21 | 85 | 87 | 83 | 87 | 116,000 | 870 |
| 2003-02-20 | 84 | 87 | 82 | 87 | 125,000 | 870 |
| 2003-02-19 | 83 | 84 | 80 | 84 | 98,000 | 840 |
| 2003-02-18 | 86 | 86 | 80 | 82 | 131,000 | 820 |
| 2003-02-17 | 82 | 87 | 82 | 86 | 118,000 | 860 |
| 2003-02-14 | 84 | 84 | 81 | 84 | 174,000 | 840 |
| 2003-02-13 | 84 | 86 | 83 | 84 | 181,000 | 840 |
| 2003-02-12 | 77 | 86 | 77 | 83 | 373,000 | 830 |
| 2003-02-10 | 72 | 77 | 72 | 76 | 143,000 | 760 |
| 2003-02-07 | 72 | 73 | 71 | 72 | 55,000 | 720 |
| 2003-02-06 | 69 | 72 | 69 | 72 | 87,000 | 720 |
| 2003-02-05 | 70 | 71 | 67 | 71 | 54,000 | 710 |
| 2003-02-04 | 70 | 70 | 69 | 70 | 49,000 | 700 |
| 2003-02-03 | 67 | 69 | 66 | 69 | 26,000 | 690 |
| 2003-01-31 | 69 | 69 | 67 | 67 | 36,000 | 670 |
| 2003-01-30 | 69 | 70 | 68 | 69 | 25,000 | 690 |
| 2003-01-29 | 71 | 71 | 67 | 68 | 63,000 | 680 |
| 2003-01-28 | 70 | 71 | 69 | 70 | 55,000 | 700 |
| 2003-01-27 | 68 | 70 | 68 | 69 | 94,000 | 690 |
| 2003-01-24 | 70 | 71 | 68 | 71 | 112,000 | 710 |
| 2003-01-23 | 71 | 71 | 69 | 71 | 33,000 | 710 |
| 2003-01-22 | 72 | 74 | 71 | 71 | 96,000 | 710 |
| 2003-01-21 | 70 | 72 | 70 | 72 | 84,000 | 720 |
| 2003-01-20 | 69 | 71 | 69 | 70 | 110,000 | 700 |
| 2003-01-17 | 68 | 70 | 67 | 68 | 32,000 | 680 |
| 2003-01-16 | 66 | 68 | 66 | 68 | 103,000 | 680 |
| 2003-01-15 | 69 | 71 | 67 | 70 | 265,000 | 700 |
| 2003-01-14 | 65 | 67 | 64 | 66 | 142,000 | 660 |
| 2003-01-10 | 60 | 64 | 60 | 64 | 111,000 | 640 |
| 2003-01-09 | 59 | 62 | 59 | 62 | 36,000 | 620 |
| 2003-01-08 | 61 | 61 | 59 | 59 | 42,000 | 590 |
| 2003-01-07 | 62 | 63 | 61 | 62 | 27,000 | 620 |
| 2003-01-06 | 61 | 62 | 60 | 61 | 31,000 | 610 |
分割・併合履歴 ： [2017-09-27]1株→0.1株