1888 若築建設(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	247	254	246	254	1,323,000	2,540
2004-12-29	248	249	244	248	1,339,000	2,480
2004-12-28	242	246	240	246	1,219,000	2,460
2004-12-27	243	245	237	241	2,152,000	2,410
2004-12-24	252	254	243	246	2,950,000	2,460
2004-12-22	245	253	242	248	3,852,000	2,480
2004-12-21	243	247	241	243	2,012,000	2,430
2004-12-20	242	243	237	240	2,339,000	2,400
2004-12-17	238	246	235	243	3,282,000	2,430
2004-12-16	245	248	235	236	4,151,000	2,360
2004-12-15	256	260	245	249	4,884,000	2,490
2004-12-14	248	254	233	251	7,421,000	2,510
2004-12-13	259	262	248	248	4,352,000	2,480
2004-12-10	275	277	259	263	6,660,000	2,630
2004-12-09	286	287	270	273	7,880,000	2,730
2004-12-08	282	292	281	284	14,131,000	2,840
2004-12-07	273	287	270	285	10,645,000	2,850
2004-12-06	277	280	271	274	4,218,000	2,740
2004-12-03	275	280	271	276	8,838,000	2,760
2004-12-02	264	276	258	275	14,949,000	2,750
2004-12-01	261	268	259	261	19,033,000	2,610
2004-11-30	246	257	243	257	6,999,000	2,570
2004-11-29	235	247	234	245	3,815,000	2,450
2004-11-26	252	259	245	245	8,883,000	2,450
2004-11-25	252	254	246	252	6,788,000	2,520
2004-11-24	242	257	240	253	14,161,000	2,530
2004-11-22	230	243	228	241	3,912,000	2,410
2004-11-19	239	242	231	233	2,370,000	2,330
2004-11-18	244	248	238	241	6,462,000	2,410
2004-11-17	230	249	229	249	13,435,000	2,490
2004-11-16	226	234	222	231	4,619,000	2,310
2004-11-15	227	228	224	225	1,914,000	2,250
2004-11-12	228	231	219	228	5,506,000	2,280
2004-11-11	236	237	225	227	5,057,000	2,270
2004-11-10	240	246	235	238	17,512,000	2,380
2004-11-09	217	237	217	237	15,243,000	2,370
2004-11-08	221	230	216	216	17,596,000	2,160
2004-11-05	208	217	204	216	6,489,000	2,160
2004-11-04	209	215	204	208	9,011,000	2,080
2004-11-02	208	219	196	206	16,526,000	2,060
2004-11-01	184	184	180	184	327,000	1,840
2004-10-29	184	184	181	184	240,000	1,840
2004-10-28	183	184	182	184	203,000	1,840
2004-10-27	186	188	184	185	284,000	1,850
2004-10-26	189	189	185	187	326,000	1,870
2004-10-25	194	194	187	189	838,000	1,890
2004-10-22	189	189	184	186	301,000	1,860
2004-10-21	186	187	184	185	329,000	1,850
2004-10-20	186	187	182	183	518,000	1,830
2004-10-19	182	191	182	189	957,000	1,890
2004-10-18	182	185	181	184	363,000	1,840
2004-10-15	180	186	176	182	799,000	1,820
2004-10-14	189	192	185	187	1,323,000	1,870
2004-10-13	189	216	189	193	12,324,000	1,930
2004-10-12	190	191	184	188	1,348,000	1,880
2004-10-08	187	190	185	187	1,332,000	1,870
2004-10-07	182	193	181	190	2,280,000	1,900
2004-10-06	179	182	176	181	861,000	1,810
2004-10-05	172	190	171	179	2,674,000	1,790
2004-10-04	168	170	166	170	206,000	1,700
2004-10-01	162	166	162	165	119,000	1,650
2004-09-30	162	163	161	162	80,000	1,620
2004-09-29	164	164	159	160	103,000	1,600
2004-09-28	160	162	157	162	133,000	1,620
2004-09-27	166	166	162	163	107,000	1,630
2004-09-24	161	166	160	165	216,000	1,650
2004-09-22	167	169	163	166	194,000	1,660
2004-09-21	171	172	167	169	245,000	1,690
2004-09-17	172	173	169	170	196,000	1,700
2004-09-16	170	173	170	171	157,000	1,710
2004-09-15	173	173	170	172	128,000	1,720
2004-09-14	173	174	171	173	174,000	1,730
2004-09-13	171	174	170	172	231,000	1,720
2004-09-10	171	172	167	170	382,000	1,700
2004-09-09	171	172	170	172	66,000	1,720
2004-09-08	174	174	170	171	106,000	1,710
2004-09-07	175	177	172	173	281,000	1,730
2004-09-06	169	175	168	173	351,000	1,730
2004-09-03	171	174	170	170	475,000	1,700
2004-09-02	166	169	165	168	333,000	1,680
2004-09-01	164	165	163	165	106,000	1,650
2004-08-31	165	166	163	163	111,000	1,630
2004-08-30	165	166	163	165	137,000	1,650
2004-08-27	164	166	162	164	188,000	1,640
2004-08-26	165	165	163	164	216,000	1,640
2004-08-25	160	162	158	162	63,000	1,620
2004-08-24	158	160	158	159	84,000	1,590
2004-08-23	159	162	159	161	87,000	1,610
2004-08-20	155	156	155	156	85,000	1,560
2004-08-19	156	158	154	156	131,000	1,560
2004-08-18	158	158	155	156	22,000	1,560
2004-08-17	157	157	155	155	86,000	1,550
2004-08-16	155	158	155	157	145,000	1,570
2004-08-13	159	162	158	159	138,000	1,590
2004-08-12	162	167	161	162	259,000	1,620
2004-08-11	160	160	158	159	215,000	1,590
2004-08-10	154	156	152	155	141,000	1,550
2004-08-09	152	154	149	154	108,000	1,540
2004-08-06	154	156	152	155	121,000	1,550
2004-08-05	157	157	153	156	55,000	1,560
2004-08-04	155	157	149	157	154,000	1,570
2004-08-03	158	160	156	157	67,000	1,570
2004-08-02	158	160	158	160	208,000	1,600
2004-07-30	159	160	156	160	91,000	1,600
2004-07-29	159	160	155	156	102,000	1,560
2004-07-28	163	163	157	160	145,000	1,600
2004-07-27	164	165	159	159	200,000	1,590
2004-07-26	161	163	161	163	89,000	1,630
2004-07-23	165	165	163	164	66,000	1,640
2004-07-22	163	167	162	164	109,000	1,640
2004-07-21	164	167	164	164	77,000	1,640
2004-07-20	165	166	162	163	63,000	1,630
2004-07-16	164	167	162	167	148,000	1,670
2004-07-15	167	167	164	164	113,000	1,640
2004-07-14	171	173	166	167	110,000	1,670
2004-07-13	172	172	170	171	134,000	1,710
2004-07-12	172	172	170	171	166,000	1,710
2004-07-09	164	168	164	168	140,000	1,680
2004-07-08	165	167	163	163	148,000	1,630
2004-07-07	165	166	162	164	290,000	1,640
2004-07-06	166	169	163	166	201,000	1,660
2004-07-05	167	168	165	166	132,000	1,660
2004-07-02	171	171	168	170	213,000	1,700
2004-07-01	174	174	172	173	228,000	1,730
2004-06-30	175	176	173	175	203,000	1,750
2004-06-29	176	176	172	175	454,000	1,750
2004-06-28	173	175	172	175	392,000	1,750
2004-06-25	169	172	168	172	173,000	1,720
2004-06-24	170	172	169	171	246,000	1,710
2004-06-23	172	172	170	170	264,000	1,700
2004-06-22	171	173	168	172	404,000	1,720
2004-06-21	171	176	171	172	445,000	1,720
2004-06-18	175	176	171	172	852,000	1,720
2004-06-17	170	175	169	175	992,000	1,750
2004-06-16	161	169	161	168	845,000	1,680
2004-06-15	171	171	166	166	330,000	1,660
2004-06-14	171	174	168	172	754,000	1,720
2004-06-11	169	172	166	168	1,221,000	1,680
2004-06-10	165	169	164	169	506,000	1,690
2004-06-09	164	168	162	167	409,000	1,670
2004-06-08	168	168	160	163	427,000	1,630
2004-06-07	162	169	162	166	817,000	1,660
2004-06-04	161	161	158	161	293,000	1,610
2004-06-03	162	162	156	157	578,000	1,570
2004-06-02	159	163	158	162	381,000	1,620
2004-06-01	163	163	159	159	574,000	1,590
2004-05-31	158	163	154	163	1,744,000	1,630
2004-05-28	139	156	137	155	1,207,000	1,550
2004-05-27	142	142	138	138	225,000	1,380
2004-05-26	143	145	142	143	241,000	1,430
2004-05-25	147	147	139	141	106,000	1,410
2004-05-24	144	148	144	146	120,000	1,460
2004-05-21	139	145	139	145	215,000	1,450
2004-05-20	135	140	135	137	86,000	1,370
2004-05-19	137	140	132	139	117,000	1,390
2004-05-18	125	133	125	130	139,000	1,300
2004-05-17	133	134	125	130	236,000	1,300
2004-05-14	140	140	135	138	220,000	1,380
2004-05-13	141	144	140	141	117,000	1,410
2004-05-12	144	149	140	143	195,000	1,430
2004-05-11	133	140	132	138	212,000	1,380
2004-05-10	147	149	130	137	257,000	1,370
2004-05-07	156	157	152	153	106,000	1,530
2004-05-06	162	162	155	155	173,000	1,550
2004-04-30	157	160	157	160	175,000	1,600
2004-04-28	155	165	155	160	330,000	1,600
2004-04-27	155	156	152	155	212,000	1,550
2004-04-26	162	162	158	159	212,000	1,590
2004-04-23	168	168	163	163	144,000	1,630
2004-04-22	166	168	165	166	195,000	1,660
2004-04-21	165	169	165	168	218,000	1,680
2004-04-20	164	168	162	167	196,000	1,670
2004-04-19	173	175	160	165	485,000	1,650
2004-04-16	176	178	174	175	506,000	1,750
2004-04-15	182	185	171	172	1,159,000	1,720
2004-04-14	172	190	170	180	2,985,000	1,800
2004-04-13	161	172	158	170	1,755,000	1,700
2004-04-12	153	157	153	157	437,000	1,570
2004-04-09	153	155	146	150	445,000	1,500
2004-04-08	152	157	150	155	543,000	1,550
2004-04-07	146	152	144	151	539,000	1,510
2004-04-06	150	150	140	146	258,000	1,460
2004-04-05	150	151	149	149	185,000	1,490
2004-04-02	151	151	148	148	171,000	1,480
2004-04-01	152	153	149	149	123,000	1,490
2004-03-31	154	154	148	152	281,000	1,520
2004-03-30	151	158	151	154	250,000	1,540
2004-03-29	152	154	151	151	252,000	1,510
2004-03-26	158	158	149	149	356,000	1,490
2004-03-25	159	160	156	157	532,000	1,570
2004-03-24	150	158	149	156	652,000	1,560
2004-03-23	148	150	148	149	329,000	1,490
2004-03-22	150	150	146	150	311,000	1,500
2004-03-19	149	154	146	149	516,000	1,490
2004-03-18	164	164	150	150	1,765,000	1,500
2004-03-17	146	155	145	154	1,783,000	1,540
2004-03-16	144	149	141	144	820,000	1,440
2004-03-15	139	144	139	144	603,000	1,440
2004-03-12	137	139	136	137	332,000	1,370
2004-03-11	135	139	135	139	437,000	1,390
2004-03-10	139	141	138	140	246,000	1,400
2004-03-09	140	140	138	139	247,000	1,390
2004-03-08	138	139	136	139	374,000	1,390
2004-03-05	137	140	135	139	412,000	1,390
2004-03-04	135	137	134	135	288,000	1,350
2004-03-03	134	134	132	134	178,000	1,340
2004-03-02	133	135	131	131	323,000	1,310
2004-03-01	133	135	130	132	263,000	1,320
2004-02-27	127	130	125	130	265,000	1,300
2004-02-26	124	126	123	126	98,000	1,260
2004-02-25	125	125	123	123	115,000	1,230
2004-02-24	125	125	123	124	125,000	1,240
2004-02-23	124	125	123	125	39,000	1,250
2004-02-20	124	125	122	124	88,000	1,240
2004-02-19	124	126	123	124	98,000	1,240
2004-02-18	128	128	121	123	225,000	1,230
2004-02-17	127	128	127	127	81,000	1,270
2004-02-16	124	127	124	125	67,000	1,250
2004-02-13	129	129	123	124	104,000	1,240
2004-02-12	123	124	123	124	119,000	1,240
2004-02-10	124	124	121	123	139,000	1,230
2004-02-09	125	126	124	124	108,000	1,240
2004-02-06	123	124	123	124	14,000	1,240
2004-02-05	124	124	122	123	118,000	1,230
2004-02-04	128	129	124	124	95,000	1,240
2004-02-03	128	129	125	128	116,000	1,280
2004-02-02	128	129	126	127	91,000	1,270
2004-01-30	125	129	125	129	80,000	1,290
2004-01-29	126	127	126	126	142,000	1,260
2004-01-28	130	131	127	128	172,000	1,280
2004-01-27	136	136	132	132	207,000	1,320
2004-01-26	134	137	134	134	292,000	1,340
2004-01-23	133	135	132	133	139,000	1,330
2004-01-22	132	134	131	132	115,000	1,320
2004-01-21	130	133	129	131	147,000	1,310
2004-01-20	131	132	130	130	122,000	1,300
2004-01-19	131	133	130	131	138,000	1,310
2004-01-16	129	130	127	128	79,000	1,280
2004-01-15	131	132	128	129	221,000	1,290
2004-01-14	132	133	128	129	212,000	1,290
2004-01-13	125	136	123	134	833,000	1,340
2004-01-09	121	123	120	122	166,000	1,220
2004-01-08	120	121	119	119	90,000	1,190
2004-01-07	119	120	119	119	86,000	1,190
2004-01-06	120	121	119	119	128,000	1,190
2004-01-05	121	121	117	120	43,000	1,200

分割・併合履歴： [2017-09-27]1株→0.1株