1888 若築建設(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 292 | 294 | 287 | 288 | 540,000 | 2,880 |
| 2005-12-29 | 284 | 296 | 283 | 293 | 1,480,000 | 2,930 |
| 2005-12-28 | 279 | 282 | 277 | 281 | 310,000 | 2,810 |
| 2005-12-27 | 276 | 281 | 274 | 277 | 715,000 | 2,770 |
| 2005-12-26 | 279 | 280 | 276 | 277 | 561,000 | 2,770 |
| 2005-12-22 | 284 | 284 | 279 | 279 | 657,000 | 2,790 |
| 2005-12-21 | 278 | 284 | 277 | 281 | 1,045,000 | 2,810 |
| 2005-12-20 | 274 | 278 | 273 | 278 | 308,000 | 2,780 |
| 2005-12-19 | 273 | 277 | 272 | 275 | 198,000 | 2,750 |
| 2005-12-16 | 279 | 280 | 273 | 274 | 573,000 | 2,740 |
| 2005-12-15 | 277 | 283 | 276 | 279 | 680,000 | 2,790 |
| 2005-12-14 | 281 | 282 | 277 | 278 | 575,000 | 2,780 |
| 2005-12-13 | 280 | 283 | 280 | 281 | 477,000 | 2,810 |
| 2005-12-12 | 276 | 280 | 275 | 279 | 674,000 | 2,790 |
| 2005-12-09 | 273 | 279 | 273 | 277 | 374,000 | 2,770 |
| 2005-12-08 | 282 | 282 | 277 | 277 | 535,000 | 2,770 |
| 2005-12-07 | 283 | 285 | 281 | 284 | 438,000 | 2,840 |
| 2005-12-06 | 285 | 288 | 281 | 283 | 820,000 | 2,830 |
| 2005-12-05 | 285 | 286 | 283 | 286 | 299,000 | 2,860 |
| 2005-12-02 | 288 | 288 | 283 | 284 | 559,000 | 2,840 |
| 2005-12-01 | 281 | 288 | 279 | 287 | 917,000 | 2,870 |
| 2005-11-30 | 279 | 280 | 276 | 280 | 600,000 | 2,800 |
| 2005-11-29 | 275 | 276 | 273 | 275 | 464,000 | 2,750 |
| 2005-11-28 | 276 | 276 | 271 | 273 | 580,000 | 2,730 |
| 2005-11-25 | 274 | 278 | 272 | 277 | 505,000 | 2,770 |
| 2005-11-24 | 277 | 281 | 276 | 276 | 655,000 | 2,760 |
| 2005-11-22 | 280 | 281 | 277 | 278 | 398,000 | 2,780 |
| 2005-11-21 | 282 | 285 | 280 | 280 | 754,000 | 2,800 |
| 2005-11-18 | 287 | 290 | 282 | 286 | 1,025,000 | 2,860 |
| 2005-11-17 | 284 | 288 | 280 | 286 | 426,000 | 2,860 |
| 2005-11-16 | 270 | 282 | 260 | 280 | 797,000 | 2,800 |
| 2005-11-15 | 268 | 276 | 267 | 271 | 774,000 | 2,710 |
| 2005-11-14 | 288 | 290 | 277 | 278 | 636,000 | 2,780 |
| 2005-11-11 | 280 | 288 | 280 | 286 | 576,000 | 2,860 |
| 2005-11-10 | 282 | 285 | 277 | 281 | 830,000 | 2,810 |
| 2005-11-09 | 284 | 290 | 280 | 286 | 1,027,000 | 2,860 |
| 2005-11-08 | 300 | 300 | 287 | 288 | 1,675,000 | 2,880 |
| 2005-11-07 | 296 | 303 | 289 | 301 | 3,571,000 | 3,010 |
| 2005-11-04 | 292 | 298 | 285 | 296 | 4,619,000 | 2,960 |
| 2005-11-02 | 290 | 295 | 283 | 284 | 9,843,000 | 2,840 |
| 2005-11-01 | 256 | 259 | 253 | 259 | 868,000 | 2,590 |
| 2005-10-31 | 253 | 255 | 250 | 254 | 934,000 | 2,540 |
| 2005-10-28 | 248 | 250 | 246 | 246 | 871,000 | 2,460 |
| 2005-10-27 | 252 | 257 | 241 | 250 | 2,654,000 | 2,500 |
| 2005-10-26 | 240 | 250 | 240 | 250 | 3,133,000 | 2,500 |
| 2005-10-25 | 236 | 239 | 236 | 238 | 432,000 | 2,380 |
| 2005-10-24 | 234 | 238 | 234 | 235 | 238,000 | 2,350 |
| 2005-10-21 | 232 | 234 | 231 | 234 | 283,000 | 2,340 |
| 2005-10-20 | 234 | 237 | 233 | 237 | 313,000 | 2,370 |
| 2005-10-19 | 235 | 235 | 231 | 232 | 418,000 | 2,320 |
| 2005-10-18 | 236 | 236 | 233 | 236 | 407,000 | 2,360 |
| 2005-10-17 | 239 | 240 | 235 | 236 | 435,000 | 2,360 |
| 2005-10-14 | 235 | 240 | 233 | 238 | 581,000 | 2,380 |
| 2005-10-13 | 238 | 238 | 232 | 235 | 437,000 | 2,350 |
| 2005-10-12 | 235 | 242 | 232 | 238 | 1,813,000 | 2,380 |
| 2005-10-11 | 229 | 234 | 226 | 234 | 732,000 | 2,340 |
| 2005-10-07 | 225 | 228 | 223 | 227 | 473,000 | 2,270 |
| 2005-10-06 | 232 | 234 | 226 | 226 | 861,000 | 2,260 |
| 2005-10-05 | 237 | 237 | 233 | 235 | 608,000 | 2,350 |
| 2005-10-04 | 233 | 237 | 232 | 237 | 1,430,000 | 2,370 |
| 2005-10-03 | 230 | 233 | 228 | 232 | 465,000 | 2,320 |
| 2005-09-30 | 232 | 233 | 231 | 231 | 500,000 | 2,310 |
| 2005-09-29 | 235 | 236 | 232 | 234 | 676,000 | 2,340 |
| 2005-09-28 | 233 | 236 | 231 | 235 | 680,000 | 2,350 |
| 2005-09-27 | 238 | 238 | 233 | 233 | 525,000 | 2,330 |
| 2005-09-26 | 234 | 237 | 233 | 237 | 601,000 | 2,370 |
| 2005-09-22 | 231 | 234 | 230 | 233 | 1,084,000 | 2,330 |
| 2005-09-21 | 241 | 241 | 234 | 234 | 949,000 | 2,340 |
| 2005-09-20 | 243 | 245 | 236 | 241 | 3,109,000 | 2,410 |
| 2005-09-16 | 233 | 240 | 231 | 238 | 3,567,000 | 2,380 |
| 2005-09-15 | 231 | 232 | 229 | 231 | 831,000 | 2,310 |
| 2005-09-14 | 226 | 232 | 226 | 231 | 883,000 | 2,310 |
| 2005-09-13 | 226 | 229 | 225 | 229 | 437,000 | 2,290 |
| 2005-09-12 | 230 | 231 | 227 | 228 | 610,000 | 2,280 |
| 2005-09-09 | 228 | 229 | 225 | 229 | 711,000 | 2,290 |
| 2005-09-08 | 229 | 232 | 227 | 228 | 312,000 | 2,280 |
| 2005-09-07 | 235 | 236 | 229 | 233 | 1,068,000 | 2,330 |
| 2005-09-06 | 231 | 236 | 228 | 230 | 1,754,000 | 2,300 |
| 2005-09-05 | 225 | 230 | 224 | 229 | 730,000 | 2,290 |
| 2005-09-02 | 222 | 224 | 222 | 223 | 439,000 | 2,230 |
| 2005-09-01 | 225 | 226 | 222 | 223 | 399,000 | 2,230 |
| 2005-08-31 | 224 | 232 | 223 | 224 | 606,000 | 2,240 |
| 2005-08-30 | 225 | 227 | 222 | 223 | 271,000 | 2,230 |
| 2005-08-29 | 224 | 225 | 218 | 222 | 576,000 | 2,220 |
| 2005-08-26 | 227 | 228 | 224 | 225 | 398,000 | 2,250 |
| 2005-08-25 | 231 | 231 | 227 | 229 | 205,000 | 2,290 |
| 2005-08-24 | 231 | 232 | 230 | 231 | 155,000 | 2,310 |
| 2005-08-23 | 234 | 234 | 231 | 231 | 395,000 | 2,310 |
| 2005-08-22 | 229 | 232 | 228 | 232 | 302,000 | 2,320 |
| 2005-08-19 | 230 | 231 | 227 | 230 | 283,000 | 2,300 |
| 2005-08-18 | 235 | 235 | 230 | 231 | 410,000 | 2,310 |
| 2005-08-17 | 230 | 233 | 229 | 230 | 546,000 | 2,300 |
| 2005-08-16 | 226 | 235 | 226 | 234 | 1,485,000 | 2,340 |
| 2005-08-15 | 231 | 232 | 225 | 226 | 761,000 | 2,260 |
| 2005-08-12 | 234 | 241 | 228 | 230 | 2,359,000 | 2,300 |
| 2005-08-11 | 221 | 236 | 218 | 234 | 1,924,000 | 2,340 |
| 2005-08-10 | 217 | 220 | 216 | 219 | 576,000 | 2,190 |
| 2005-08-09 | 215 | 217 | 214 | 216 | 254,000 | 2,160 |
| 2005-08-08 | 206 | 213 | 205 | 212 | 543,000 | 2,120 |
| 2005-08-05 | 214 | 215 | 211 | 212 | 459,000 | 2,120 |
| 2005-08-04 | 215 | 217 | 214 | 215 | 419,000 | 2,150 |
| 2005-08-03 | 217 | 218 | 216 | 216 | 417,000 | 2,160 |
| 2005-08-02 | 220 | 221 | 217 | 217 | 362,000 | 2,170 |
| 2005-08-01 | 219 | 221 | 217 | 220 | 445,000 | 2,200 |
| 2005-07-29 | 221 | 222 | 217 | 218 | 541,000 | 2,180 |
| 2005-07-28 | 219 | 223 | 218 | 221 | 758,000 | 2,210 |
| 2005-07-27 | 216 | 219 | 216 | 219 | 403,000 | 2,190 |
| 2005-07-26 | 217 | 218 | 215 | 216 | 198,000 | 2,160 |
| 2005-07-25 | 217 | 218 | 215 | 217 | 521,000 | 2,170 |
| 2005-07-22 | 219 | 219 | 216 | 217 | 311,000 | 2,170 |
| 2005-07-21 | 220 | 220 | 217 | 218 | 316,000 | 2,180 |
| 2005-07-20 | 213 | 219 | 213 | 218 | 713,000 | 2,180 |
| 2005-07-19 | 215 | 216 | 212 | 213 | 332,000 | 2,130 |
| 2005-07-15 | 217 | 217 | 215 | 216 | 282,000 | 2,160 |
| 2005-07-14 | 217 | 217 | 215 | 217 | 281,000 | 2,170 |
| 2005-07-13 | 215 | 217 | 214 | 216 | 461,000 | 2,160 |
| 2005-07-12 | 220 | 220 | 215 | 216 | 452,000 | 2,160 |
| 2005-07-11 | 221 | 221 | 218 | 218 | 300,000 | 2,180 |
| 2005-07-08 | 216 | 218 | 216 | 217 | 343,000 | 2,170 |
| 2005-07-07 | 216 | 217 | 215 | 216 | 484,000 | 2,160 |
| 2005-07-06 | 220 | 222 | 218 | 219 | 679,000 | 2,190 |
| 2005-07-05 | 223 | 224 | 220 | 220 | 613,000 | 2,200 |
| 2005-07-04 | 222 | 225 | 222 | 224 | 518,000 | 2,240 |
| 2005-07-01 | 224 | 226 | 223 | 224 | 492,000 | 2,240 |
| 2005-06-30 | 227 | 229 | 223 | 226 | 586,000 | 2,260 |
| 2005-06-29 | 230 | 230 | 228 | 228 | 355,000 | 2,280 |
| 2005-06-28 | 228 | 231 | 226 | 230 | 384,000 | 2,300 |
| 2005-06-27 | 228 | 228 | 226 | 228 | 416,000 | 2,280 |
| 2005-06-24 | 231 | 232 | 229 | 231 | 882,000 | 2,310 |
| 2005-06-23 | 235 | 242 | 232 | 232 | 2,110,000 | 2,320 |
| 2005-06-22 | 232 | 235 | 229 | 235 | 1,107,000 | 2,350 |
| 2005-06-21 | 234 | 236 | 232 | 233 | 774,000 | 2,330 |
| 2005-06-20 | 233 | 235 | 229 | 235 | 1,212,000 | 2,350 |
| 2005-06-17 | 234 | 237 | 231 | 234 | 709,000 | 2,340 |
| 2005-06-16 | 234 | 236 | 233 | 234 | 801,000 | 2,340 |
| 2005-06-15 | 238 | 238 | 232 | 232 | 1,191,000 | 2,320 |
| 2005-06-14 | 241 | 242 | 237 | 239 | 750,000 | 2,390 |
| 2005-06-13 | 243 | 243 | 239 | 242 | 1,018,000 | 2,420 |
| 2005-06-10 | 241 | 242 | 235 | 240 | 1,499,000 | 2,400 |
| 2005-06-09 | 247 | 247 | 238 | 241 | 1,872,000 | 2,410 |
| 2005-06-08 | 240 | 246 | 238 | 245 | 3,182,000 | 2,450 |
| 2005-06-07 | 240 | 244 | 236 | 238 | 5,220,000 | 2,380 |
| 2005-06-06 | 232 | 234 | 226 | 230 | 2,378,000 | 2,300 |
| 2005-06-03 | 220 | 229 | 220 | 229 | 2,247,000 | 2,290 |
| 2005-06-02 | 212 | 224 | 211 | 224 | 2,321,000 | 2,240 |
| 2005-06-01 | 209 | 211 | 207 | 209 | 1,001,000 | 2,090 |
| 2005-05-31 | 210 | 216 | 210 | 212 | 904,000 | 2,120 |
| 2005-05-30 | 208 | 214 | 205 | 210 | 1,374,000 | 2,100 |
| 2005-05-27 | 220 | 222 | 215 | 218 | 580,000 | 2,180 |
| 2005-05-26 | 227 | 227 | 217 | 222 | 851,000 | 2,220 |
| 2005-05-25 | 231 | 239 | 222 | 228 | 5,058,000 | 2,280 |
| 2005-05-24 | 222 | 228 | 221 | 226 | 1,219,000 | 2,260 |
| 2005-05-23 | 219 | 220 | 218 | 219 | 516,000 | 2,190 |
| 2005-05-20 | 223 | 223 | 217 | 217 | 480,000 | 2,170 |
| 2005-05-19 | 215 | 221 | 212 | 221 | 599,000 | 2,210 |
| 2005-05-18 | 211 | 213 | 205 | 210 | 772,000 | 2,100 |
| 2005-05-17 | 223 | 224 | 208 | 210 | 1,484,000 | 2,100 |
| 2005-05-16 | 231 | 232 | 225 | 225 | 599,000 | 2,250 |
| 2005-05-13 | 234 | 236 | 233 | 234 | 221,000 | 2,340 |
| 2005-05-12 | 237 | 238 | 235 | 235 | 313,000 | 2,350 |
| 2005-05-11 | 239 | 239 | 236 | 237 | 394,000 | 2,370 |
| 2005-05-10 | 244 | 245 | 241 | 241 | 273,000 | 2,410 |
| 2005-05-09 | 245 | 245 | 242 | 244 | 442,000 | 2,440 |
| 2005-05-06 | 236 | 241 | 236 | 240 | 612,000 | 2,400 |
| 2005-05-02 | 232 | 236 | 231 | 235 | 463,000 | 2,350 |
| 2005-04-28 | 233 | 233 | 229 | 232 | 824,000 | 2,320 |
| 2005-04-27 | 235 | 236 | 231 | 233 | 822,000 | 2,330 |
| 2005-04-26 | 239 | 241 | 234 | 235 | 477,000 | 2,350 |
| 2005-04-25 | 242 | 242 | 237 | 239 | 281,000 | 2,390 |
| 2005-04-22 | 245 | 245 | 240 | 242 | 513,000 | 2,420 |
| 2005-04-21 | 233 | 237 | 227 | 236 | 798,000 | 2,360 |
| 2005-04-20 | 248 | 250 | 241 | 241 | 786,000 | 2,410 |
| 2005-04-19 | 235 | 243 | 235 | 243 | 1,179,000 | 2,430 |
| 2005-04-18 | 238 | 239 | 232 | 233 | 1,715,000 | 2,330 |
| 2005-04-15 | 242 | 249 | 240 | 248 | 1,624,000 | 2,480 |
| 2005-04-14 | 255 | 255 | 247 | 250 | 2,178,000 | 2,500 |
| 2005-04-13 | 264 | 270 | 260 | 260 | 2,614,000 | 2,600 |
| 2005-04-12 | 265 | 265 | 262 | 263 | 645,000 | 2,630 |
| 2005-04-11 | 266 | 267 | 264 | 265 | 383,000 | 2,650 |
| 2005-04-08 | 263 | 265 | 263 | 265 | 869,000 | 2,650 |
| 2005-04-07 | 264 | 265 | 262 | 263 | 800,000 | 2,630 |
| 2005-04-06 | 265 | 266 | 263 | 263 | 1,179,000 | 2,630 |
| 2005-04-05 | 265 | 266 | 263 | 263 | 682,000 | 2,630 |
| 2005-04-04 | 265 | 265 | 262 | 263 | 520,000 | 2,630 |
| 2005-04-01 | 265 | 268 | 262 | 268 | 920,000 | 2,680 |
| 2005-03-31 | 263 | 266 | 262 | 265 | 638,000 | 2,650 |
| 2005-03-30 | 267 | 268 | 258 | 259 | 1,238,000 | 2,590 |
| 2005-03-29 | 274 | 279 | 268 | 268 | 2,140,000 | 2,680 |
| 2005-03-28 | 272 | 275 | 268 | 271 | 1,301,000 | 2,710 |
| 2005-03-25 | 283 | 283 | 269 | 277 | 1,893,000 | 2,770 |
| 2005-03-24 | 288 | 289 | 279 | 282 | 1,757,000 | 2,820 |
| 2005-03-23 | 293 | 294 | 286 | 287 | 1,743,000 | 2,870 |
| 2005-03-22 | 302 | 303 | 292 | 293 | 6,170,000 | 2,930 |
| 2005-03-18 | 288 | 293 | 287 | 292 | 3,496,000 | 2,920 |
| 2005-03-17 | 281 | 287 | 281 | 284 | 1,670,000 | 2,840 |
| 2005-03-16 | 285 | 288 | 283 | 285 | 1,971,000 | 2,850 |
| 2005-03-15 | 300 | 302 | 287 | 288 | 6,276,000 | 2,880 |
| 2005-03-14 | 287 | 299 | 286 | 295 | 6,911,000 | 2,950 |
| 2005-03-11 | 283 | 294 | 282 | 290 | 8,708,000 | 2,900 |
| 2005-03-10 | 284 | 287 | 280 | 281 | 2,846,000 | 2,810 |
| 2005-03-09 | 281 | 286 | 280 | 284 | 3,159,000 | 2,840 |
| 2005-03-08 | 278 | 279 | 277 | 278 | 802,000 | 2,780 |
| 2005-03-07 | 283 | 284 | 278 | 279 | 1,710,000 | 2,790 |
| 2005-03-04 | 280 | 283 | 277 | 281 | 2,207,000 | 2,810 |
| 2005-03-03 | 281 | 286 | 280 | 283 | 5,585,000 | 2,830 |
| 2005-03-02 | 279 | 279 | 273 | 275 | 1,840,000 | 2,750 |
| 2005-03-01 | 264 | 276 | 264 | 276 | 2,956,000 | 2,760 |
| 2005-02-28 | 265 | 267 | 263 | 265 | 754,000 | 2,650 |
| 2005-02-25 | 266 | 268 | 263 | 266 | 640,000 | 2,660 |
| 2005-02-24 | 263 | 266 | 262 | 266 | 600,000 | 2,660 |
| 2005-02-23 | 262 | 263 | 261 | 261 | 491,000 | 2,610 |
| 2005-02-22 | 267 | 267 | 264 | 264 | 360,000 | 2,640 |
| 2005-02-21 | 264 | 269 | 263 | 267 | 651,000 | 2,670 |
| 2005-02-18 | 268 | 268 | 264 | 264 | 883,000 | 2,640 |
| 2005-02-17 | 272 | 273 | 268 | 269 | 1,201,000 | 2,690 |
| 2005-02-16 | 274 | 281 | 271 | 273 | 3,303,000 | 2,730 |
| 2005-02-15 | 268 | 269 | 266 | 268 | 826,000 | 2,680 |
| 2005-02-14 | 272 | 274 | 268 | 268 | 1,504,000 | 2,680 |
| 2005-02-10 | 274 | 274 | 272 | 272 | 934,000 | 2,720 |
| 2005-02-09 | 275 | 275 | 273 | 274 | 692,000 | 2,740 |
| 2005-02-08 | 275 | 276 | 274 | 275 | 533,000 | 2,750 |
| 2005-02-07 | 277 | 278 | 273 | 276 | 1,179,000 | 2,760 |
| 2005-02-04 | 281 | 281 | 272 | 273 | 2,134,000 | 2,730 |
| 2005-02-03 | 278 | 286 | 277 | 284 | 3,191,000 | 2,840 |
| 2005-02-02 | 273 | 278 | 272 | 277 | 1,161,000 | 2,770 |
| 2005-02-01 | 276 | 277 | 272 | 272 | 1,189,000 | 2,720 |
| 2005-01-31 | 273 | 278 | 273 | 275 | 1,249,000 | 2,750 |
| 2005-01-28 | 276 | 277 | 272 | 275 | 856,000 | 2,750 |
| 2005-01-27 | 277 | 279 | 276 | 277 | 818,000 | 2,770 |
| 2005-01-26 | 281 | 281 | 278 | 279 | 1,046,000 | 2,790 |
| 2005-01-25 | 285 | 285 | 279 | 281 | 1,224,000 | 2,810 |
| 2005-01-24 | 280 | 286 | 279 | 283 | 2,610,000 | 2,830 |
| 2005-01-21 | 280 | 287 | 279 | 280 | 2,486,000 | 2,800 |
| 2005-01-20 | 273 | 287 | 272 | 285 | 4,346,000 | 2,850 |
| 2005-01-19 | 279 | 280 | 275 | 275 | 1,775,000 | 2,750 |
| 2005-01-18 | 283 | 284 | 277 | 279 | 1,892,000 | 2,790 |
| 2005-01-17 | 289 | 289 | 283 | 285 | 2,391,000 | 2,850 |
| 2005-01-14 | 275 | 286 | 273 | 286 | 4,585,000 | 2,860 |
| 2005-01-13 | 280 | 284 | 275 | 278 | 2,469,000 | 2,780 |
| 2005-01-12 | 284 | 286 | 276 | 280 | 2,894,000 | 2,800 |
| 2005-01-11 | 282 | 292 | 282 | 284 | 3,845,000 | 2,840 |
| 2005-01-07 | 300 | 300 | 285 | 287 | 9,116,000 | 2,870 |
| 2005-01-06 | 289 | 299 | 282 | 295 | 27,774,000 | 2,950 |
| 2005-01-05 | 287 | 290 | 270 | 274 | 15,676,000 | 2,740 |
| 2005-01-04 | 261 | 280 | 261 | 279 | 10,234,000 | 2,790 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
