1888 若築建設(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 112 | 113 | 111 | 112 | 245,000 | 1,120 |
| 2006-12-28 | 113 | 113 | 110 | 111 | 422,000 | 1,110 |
| 2006-12-27 | 110 | 113 | 110 | 112 | 681,000 | 1,120 |
| 2006-12-26 | 104 | 110 | 103 | 110 | 1,003,000 | 1,100 |
| 2006-12-25 | 108 | 109 | 105 | 105 | 760,000 | 1,050 |
| 2006-12-22 | 108 | 110 | 106 | 108 | 924,000 | 1,080 |
| 2006-12-21 | 111 | 113 | 107 | 108 | 724,000 | 1,080 |
| 2006-12-20 | 110 | 112 | 109 | 111 | 420,000 | 1,110 |
| 2006-12-19 | 112 | 112 | 109 | 110 | 947,000 | 1,100 |
| 2006-12-18 | 117 | 118 | 113 | 114 | 795,000 | 1,140 |
| 2006-12-15 | 120 | 121 | 117 | 117 | 903,000 | 1,170 |
| 2006-12-14 | 117 | 120 | 117 | 120 | 975,000 | 1,200 |
| 2006-12-13 | 119 | 119 | 117 | 118 | 485,000 | 1,180 |
| 2006-12-12 | 121 | 121 | 118 | 119 | 588,000 | 1,190 |
| 2006-12-11 | 121 | 121 | 119 | 120 | 540,000 | 1,200 |
| 2006-12-08 | 121 | 121 | 118 | 118 | 1,018,000 | 1,180 |
| 2006-12-07 | 119 | 120 | 118 | 120 | 825,000 | 1,200 |
| 2006-12-06 | 120 | 121 | 118 | 118 | 704,000 | 1,180 |
| 2006-12-05 | 121 | 121 | 119 | 119 | 1,043,000 | 1,190 |
| 2006-12-04 | 120 | 125 | 119 | 121 | 3,045,000 | 1,210 |
| 2006-12-01 | 119 | 123 | 118 | 121 | 1,966,000 | 1,210 |
| 2006-11-30 | 123 | 123 | 118 | 118 | 1,414,000 | 1,180 |
| 2006-11-29 | 122 | 124 | 118 | 122 | 2,510,000 | 1,220 |
| 2006-11-28 | 117 | 122 | 116 | 122 | 1,906,000 | 1,220 |
| 2006-11-27 | 113 | 121 | 112 | 120 | 1,966,000 | 1,200 |
| 2006-11-24 | 112 | 115 | 109 | 115 | 2,457,000 | 1,150 |
| 2006-11-22 | 106 | 117 | 106 | 116 | 3,764,000 | 1,160 |
| 2006-11-21 | 109 | 113 | 103 | 106 | 5,524,000 | 1,060 |
| 2006-11-20 | 116 | 119 | 105 | 106 | 8,582,000 | 1,060 |
| 2006-11-17 | 126 | 129 | 121 | 121 | 9,501,000 | 1,210 |
| 2006-11-16 | 176 | 176 | 171 | 171 | 113,000 | 1,710 |
| 2006-11-15 | 180 | 180 | 173 | 173 | 219,000 | 1,730 |
| 2006-11-14 | 172 | 178 | 169 | 176 | 380,000 | 1,760 |
| 2006-11-13 | 173 | 173 | 167 | 168 | 286,000 | 1,680 |
| 2006-11-10 | 174 | 175 | 171 | 171 | 262,000 | 1,710 |
| 2006-11-09 | 177 | 178 | 174 | 174 | 157,000 | 1,740 |
| 2006-11-08 | 181 | 181 | 178 | 178 | 209,000 | 1,780 |
| 2006-11-07 | 185 | 185 | 181 | 181 | 89,000 | 1,810 |
| 2006-11-06 | 181 | 185 | 180 | 183 | 199,000 | 1,830 |
| 2006-11-02 | 182 | 183 | 180 | 181 | 103,000 | 1,810 |
| 2006-11-01 | 183 | 184 | 180 | 181 | 270,000 | 1,810 |
| 2006-10-31 | 183 | 187 | 183 | 184 | 214,000 | 1,840 |
| 2006-10-30 | 184 | 186 | 183 | 184 | 286,000 | 1,840 |
| 2006-10-27 | 191 | 191 | 185 | 185 | 230,000 | 1,850 |
| 2006-10-26 | 187 | 190 | 187 | 190 | 198,000 | 1,900 |
| 2006-10-25 | 193 | 193 | 189 | 189 | 120,000 | 1,890 |
| 2006-10-24 | 193 | 193 | 191 | 191 | 111,000 | 1,910 |
| 2006-10-23 | 190 | 193 | 188 | 192 | 215,000 | 1,920 |
| 2006-10-20 | 189 | 190 | 188 | 189 | 100,000 | 1,890 |
| 2006-10-19 | 189 | 189 | 187 | 189 | 140,000 | 1,890 |
| 2006-10-18 | 185 | 188 | 185 | 187 | 149,000 | 1,870 |
| 2006-10-17 | 193 | 194 | 187 | 188 | 830,000 | 1,880 |
| 2006-10-16 | 186 | 193 | 186 | 192 | 334,000 | 1,920 |
| 2006-10-13 | 182 | 185 | 182 | 185 | 162,000 | 1,850 |
| 2006-10-12 | 180 | 184 | 180 | 181 | 328,000 | 1,810 |
| 2006-10-11 | 186 | 186 | 177 | 177 | 357,000 | 1,770 |
| 2006-10-10 | 187 | 189 | 185 | 186 | 256,000 | 1,860 |
| 2006-10-06 | 189 | 189 | 187 | 189 | 122,000 | 1,890 |
| 2006-10-05 | 186 | 190 | 185 | 190 | 252,000 | 1,900 |
| 2006-10-04 | 190 | 192 | 185 | 185 | 226,000 | 1,850 |
| 2006-10-03 | 190 | 194 | 190 | 191 | 260,000 | 1,910 |
| 2006-10-02 | 193 | 195 | 191 | 191 | 210,000 | 1,910 |
| 2006-09-29 | 194 | 194 | 190 | 192 | 169,000 | 1,920 |
| 2006-09-28 | 191 | 195 | 188 | 193 | 466,000 | 1,930 |
| 2006-09-27 | 185 | 190 | 184 | 190 | 401,000 | 1,900 |
| 2006-09-26 | 188 | 189 | 187 | 188 | 69,000 | 1,880 |
| 2006-09-25 | 187 | 191 | 186 | 189 | 213,000 | 1,890 |
| 2006-09-22 | 187 | 188 | 185 | 186 | 190,000 | 1,860 |
| 2006-09-21 | 187 | 188 | 183 | 186 | 253,000 | 1,860 |
| 2006-09-20 | 192 | 192 | 186 | 187 | 317,000 | 1,870 |
| 2006-09-19 | 190 | 192 | 190 | 192 | 197,000 | 1,920 |
| 2006-09-15 | 188 | 191 | 188 | 189 | 162,000 | 1,890 |
| 2006-09-14 | 188 | 191 | 185 | 187 | 334,000 | 1,870 |
| 2006-09-13 | 197 | 199 | 191 | 191 | 359,000 | 1,910 |
| 2006-09-12 | 196 | 198 | 194 | 194 | 530,000 | 1,940 |
| 2006-09-11 | 205 | 205 | 196 | 197 | 575,000 | 1,970 |
| 2006-09-08 | 200 | 209 | 199 | 205 | 2,609,000 | 2,050 |
| 2006-09-07 | 195 | 198 | 194 | 195 | 362,000 | 1,950 |
| 2006-09-06 | 200 | 203 | 196 | 198 | 575,000 | 1,980 |
| 2006-09-05 | 200 | 201 | 198 | 199 | 557,000 | 1,990 |
| 2006-09-04 | 195 | 196 | 193 | 196 | 331,000 | 1,960 |
| 2006-09-01 | 192 | 195 | 189 | 193 | 357,000 | 1,930 |
| 2006-08-31 | 192 | 193 | 190 | 191 | 233,000 | 1,910 |
| 2006-08-30 | 193 | 193 | 191 | 192 | 111,000 | 1,920 |
| 2006-08-29 | 193 | 193 | 190 | 192 | 229,000 | 1,920 |
| 2006-08-28 | 199 | 199 | 192 | 192 | 453,000 | 1,920 |
| 2006-08-25 | 205 | 205 | 196 | 196 | 589,000 | 1,960 |
| 2006-08-24 | 198 | 209 | 196 | 205 | 1,094,000 | 2,050 |
| 2006-08-23 | 194 | 197 | 194 | 197 | 403,000 | 1,970 |
| 2006-08-22 | 193 | 197 | 193 | 196 | 169,000 | 1,960 |
| 2006-08-21 | 198 | 198 | 192 | 193 | 268,000 | 1,930 |
| 2006-08-18 | 193 | 198 | 191 | 195 | 543,000 | 1,950 |
| 2006-08-17 | 203 | 203 | 191 | 192 | 930,000 | 1,920 |
| 2006-08-16 | 195 | 199 | 193 | 198 | 829,000 | 1,980 |
| 2006-08-15 | 190 | 194 | 190 | 192 | 640,000 | 1,920 |
| 2006-08-14 | 180 | 186 | 180 | 186 | 552,000 | 1,860 |
| 2006-08-11 | 177 | 179 | 176 | 178 | 482,000 | 1,780 |
| 2006-08-10 | 171 | 176 | 171 | 176 | 258,000 | 1,760 |
| 2006-08-09 | 170 | 171 | 169 | 171 | 298,000 | 1,710 |
| 2006-08-08 | 170 | 173 | 169 | 172 | 227,000 | 1,720 |
| 2006-08-07 | 175 | 176 | 170 | 170 | 384,000 | 1,700 |
| 2006-08-04 | 176 | 177 | 175 | 176 | 223,000 | 1,760 |
| 2006-08-03 | 178 | 180 | 175 | 176 | 402,000 | 1,760 |
| 2006-08-02 | 172 | 176 | 172 | 175 | 479,000 | 1,750 |
| 2006-08-01 | 175 | 177 | 173 | 173 | 477,000 | 1,730 |
| 2006-07-31 | 175 | 178 | 175 | 178 | 314,000 | 1,780 |
| 2006-07-28 | 173 | 174 | 170 | 173 | 520,000 | 1,730 |
| 2006-07-27 | 168 | 177 | 165 | 174 | 602,000 | 1,740 |
| 2006-07-26 | 176 | 178 | 168 | 169 | 564,000 | 1,690 |
| 2006-07-25 | 183 | 184 | 174 | 176 | 777,000 | 1,760 |
| 2006-07-24 | 174 | 180 | 174 | 178 | 292,000 | 1,780 |
| 2006-07-21 | 179 | 184 | 177 | 177 | 570,000 | 1,770 |
| 2006-07-20 | 180 | 185 | 179 | 183 | 526,000 | 1,830 |
| 2006-07-19 | 172 | 178 | 168 | 175 | 670,000 | 1,750 |
| 2006-07-18 | 187 | 187 | 172 | 174 | 711,000 | 1,740 |
| 2006-07-14 | 189 | 193 | 189 | 189 | 331,000 | 1,890 |
| 2006-07-13 | 194 | 199 | 191 | 194 | 918,000 | 1,940 |
| 2006-07-12 | 204 | 204 | 195 | 199 | 687,000 | 1,990 |
| 2006-07-11 | 208 | 208 | 203 | 204 | 242,000 | 2,040 |
| 2006-07-10 | 206 | 211 | 202 | 207 | 1,499,000 | 2,070 |
| 2006-07-07 | 205 | 208 | 203 | 204 | 571,000 | 2,040 |
| 2006-07-06 | 203 | 207 | 203 | 204 | 503,000 | 2,040 |
| 2006-07-05 | 202 | 209 | 202 | 208 | 1,359,000 | 2,080 |
| 2006-07-04 | 200 | 216 | 200 | 211 | 5,263,000 | 2,110 |
| 2006-07-03 | 194 | 200 | 193 | 196 | 586,000 | 1,960 |
| 2006-06-30 | 194 | 194 | 191 | 193 | 167,000 | 1,930 |
| 2006-06-29 | 189 | 191 | 186 | 191 | 211,000 | 1,910 |
| 2006-06-28 | 188 | 189 | 187 | 188 | 159,000 | 1,880 |
| 2006-06-27 | 189 | 197 | 189 | 192 | 459,000 | 1,920 |
| 2006-06-26 | 186 | 190 | 186 | 190 | 287,000 | 1,900 |
| 2006-06-23 | 187 | 190 | 184 | 188 | 393,000 | 1,880 |
| 2006-06-22 | 186 | 191 | 182 | 190 | 659,000 | 1,900 |
| 2006-06-21 | 189 | 189 | 180 | 182 | 530,000 | 1,820 |
| 2006-06-20 | 194 | 194 | 187 | 188 | 213,000 | 1,880 |
| 2006-06-19 | 194 | 194 | 191 | 192 | 298,000 | 1,920 |
| 2006-06-16 | 198 | 198 | 192 | 193 | 535,000 | 1,930 |
| 2006-06-15 | 186 | 190 | 183 | 187 | 439,000 | 1,870 |
| 2006-06-14 | 175 | 186 | 175 | 182 | 425,000 | 1,820 |
| 2006-06-13 | 184 | 187 | 179 | 179 | 579,000 | 1,790 |
| 2006-06-12 | 175 | 187 | 175 | 186 | 834,000 | 1,860 |
| 2006-06-09 | 175 | 179 | 169 | 176 | 1,219,000 | 1,760 |
| 2006-06-08 | 196 | 196 | 173 | 178 | 1,578,000 | 1,780 |
| 2006-06-07 | 195 | 199 | 191 | 195 | 414,000 | 1,950 |
| 2006-06-06 | 188 | 201 | 188 | 196 | 686,000 | 1,960 |
| 2006-06-05 | 200 | 203 | 196 | 198 | 676,000 | 1,980 |
| 2006-06-02 | 198 | 202 | 175 | 199 | 1,600,000 | 1,990 |
| 2006-06-01 | 206 | 208 | 197 | 199 | 1,281,000 | 1,990 |
| 2006-05-31 | 204 | 206 | 200 | 201 | 1,351,000 | 2,010 |
| 2006-05-30 | 218 | 218 | 210 | 214 | 1,733,000 | 2,140 |
| 2006-05-29 | 224 | 229 | 217 | 218 | 2,609,000 | 2,180 |
| 2006-05-26 | 245 | 249 | 238 | 243 | 827,000 | 2,430 |
| 2006-05-25 | 242 | 251 | 242 | 250 | 472,000 | 2,500 |
| 2006-05-24 | 242 | 245 | 241 | 244 | 316,000 | 2,440 |
| 2006-05-23 | 249 | 252 | 244 | 244 | 496,000 | 2,440 |
| 2006-05-22 | 252 | 256 | 248 | 249 | 394,000 | 2,490 |
| 2006-05-19 | 241 | 250 | 240 | 249 | 404,000 | 2,490 |
| 2006-05-18 | 236 | 245 | 234 | 245 | 400,000 | 2,450 |
| 2006-05-17 | 247 | 251 | 241 | 246 | 557,000 | 2,460 |
| 2006-05-16 | 263 | 264 | 245 | 247 | 537,000 | 2,470 |
| 2006-05-15 | 263 | 267 | 261 | 264 | 329,000 | 2,640 |
| 2006-05-12 | 263 | 265 | 260 | 264 | 575,000 | 2,640 |
| 2006-05-11 | 273 | 274 | 264 | 267 | 723,000 | 2,670 |
| 2006-05-10 | 267 | 276 | 266 | 275 | 1,957,000 | 2,750 |
| 2006-05-09 | 267 | 267 | 261 | 263 | 386,000 | 2,630 |
| 2006-05-08 | 263 | 267 | 261 | 267 | 489,000 | 2,670 |
| 2006-05-02 | 262 | 265 | 260 | 260 | 305,000 | 2,600 |
| 2006-05-01 | 259 | 266 | 256 | 266 | 1,215,000 | 2,660 |
| 2006-04-28 | 257 | 257 | 251 | 256 | 490,000 | 2,560 |
| 2006-04-27 | 255 | 259 | 254 | 256 | 350,000 | 2,560 |
| 2006-04-26 | 254 | 257 | 254 | 255 | 276,000 | 2,550 |
| 2006-04-25 | 255 | 257 | 251 | 254 | 510,000 | 2,540 |
| 2006-04-24 | 252 | 262 | 250 | 254 | 872,000 | 2,540 |
| 2006-04-21 | 261 | 265 | 255 | 257 | 492,000 | 2,570 |
| 2006-04-20 | 265 | 266 | 260 | 261 | 289,000 | 2,610 |
| 2006-04-19 | 266 | 270 | 264 | 265 | 529,000 | 2,650 |
| 2006-04-18 | 256 | 266 | 255 | 263 | 446,000 | 2,630 |
| 2006-04-17 | 265 | 267 | 258 | 259 | 673,000 | 2,590 |
| 2006-04-14 | 268 | 273 | 264 | 268 | 504,000 | 2,680 |
| 2006-04-13 | 270 | 271 | 265 | 268 | 491,000 | 2,680 |
| 2006-04-12 | 274 | 274 | 270 | 270 | 361,000 | 2,700 |
| 2006-04-11 | 276 | 277 | 272 | 274 | 707,000 | 2,740 |
| 2006-04-10 | 277 | 278 | 275 | 278 | 549,000 | 2,780 |
| 2006-04-07 | 280 | 280 | 275 | 278 | 306,000 | 2,780 |
| 2006-04-06 | 277 | 282 | 276 | 280 | 623,000 | 2,800 |
| 2006-04-05 | 283 | 286 | 277 | 278 | 769,000 | 2,780 |
| 2006-04-04 | 287 | 288 | 285 | 286 | 494,000 | 2,860 |
| 2006-04-03 | 286 | 288 | 285 | 286 | 622,000 | 2,860 |
| 2006-03-31 | 278 | 288 | 278 | 286 | 988,000 | 2,860 |
| 2006-03-30 | 282 | 283 | 279 | 279 | 485,000 | 2,790 |
| 2006-03-29 | 276 | 283 | 276 | 281 | 410,000 | 2,810 |
| 2006-03-28 | 277 | 279 | 271 | 277 | 453,000 | 2,770 |
| 2006-03-27 | 285 | 285 | 279 | 280 | 517,000 | 2,800 |
| 2006-03-24 | 281 | 286 | 277 | 282 | 788,000 | 2,820 |
| 2006-03-23 | 279 | 281 | 276 | 279 | 682,000 | 2,790 |
| 2006-03-22 | 278 | 279 | 274 | 277 | 596,000 | 2,770 |
| 2006-03-20 | 275 | 278 | 275 | 276 | 321,000 | 2,760 |
| 2006-03-17 | 274 | 281 | 271 | 274 | 1,036,000 | 2,740 |
| 2006-03-16 | 288 | 293 | 273 | 274 | 3,942,000 | 2,740 |
| 2006-03-15 | 268 | 286 | 267 | 283 | 1,778,000 | 2,830 |
| 2006-03-14 | 273 | 274 | 265 | 268 | 611,000 | 2,680 |
| 2006-03-13 | 275 | 278 | 269 | 270 | 797,000 | 2,700 |
| 2006-03-10 | 265 | 271 | 263 | 264 | 825,000 | 2,640 |
| 2006-03-09 | 261 | 266 | 257 | 263 | 1,048,000 | 2,630 |
| 2006-03-08 | 253 | 256 | 250 | 252 | 981,000 | 2,520 |
| 2006-03-07 | 263 | 263 | 255 | 256 | 672,000 | 2,560 |
| 2006-03-06 | 265 | 267 | 258 | 262 | 1,103,000 | 2,620 |
| 2006-03-03 | 260 | 270 | 260 | 263 | 1,320,000 | 2,630 |
| 2006-03-02 | 273 | 276 | 263 | 263 | 1,148,000 | 2,630 |
| 2006-03-01 | 267 | 281 | 265 | 269 | 1,786,000 | 2,690 |
| 2006-02-28 | 288 | 289 | 268 | 277 | 1,754,000 | 2,770 |
| 2006-02-27 | 295 | 302 | 283 | 287 | 2,689,000 | 2,870 |
| 2006-02-24 | 285 | 296 | 285 | 290 | 3,573,000 | 2,900 |
| 2006-02-23 | 270 | 296 | 268 | 288 | 6,590,000 | 2,880 |
| 2006-02-22 | 276 | 276 | 264 | 267 | 1,717,000 | 2,670 |
| 2006-02-21 | 252 | 269 | 252 | 269 | 1,732,000 | 2,690 |
| 2006-02-20 | 262 | 265 | 230 | 242 | 2,341,000 | 2,420 |
| 2006-02-17 | 289 | 296 | 271 | 272 | 2,457,000 | 2,720 |
| 2006-02-16 | 283 | 292 | 278 | 286 | 2,499,000 | 2,860 |
| 2006-02-15 | 308 | 309 | 283 | 283 | 2,180,000 | 2,830 |
| 2006-02-14 | 275 | 306 | 269 | 303 | 3,329,000 | 3,030 |
| 2006-02-13 | 315 | 315 | 276 | 280 | 2,510,000 | 2,800 |
| 2006-02-10 | 331 | 332 | 306 | 317 | 2,154,000 | 3,170 |
| 2006-02-09 | 342 | 353 | 331 | 332 | 1,918,000 | 3,320 |
| 2006-02-08 | 341 | 349 | 334 | 336 | 2,326,000 | 3,360 |
| 2006-02-07 | 349 | 355 | 338 | 350 | 4,577,000 | 3,500 |
| 2006-02-06 | 354 | 362 | 340 | 345 | 7,929,000 | 3,450 |
| 2006-02-03 | 378 | 385 | 366 | 369 | 6,219,000 | 3,690 |
| 2006-02-02 | 390 | 400 | 375 | 382 | 18,202,000 | 3,820 |
| 2006-02-01 | 375 | 391 | 368 | 378 | 19,320,000 | 3,780 |
| 2006-01-31 | 379 | 386 | 364 | 373 | 15,816,000 | 3,730 |
| 2006-01-30 | 338 | 396 | 337 | 381 | 30,353,000 | 3,810 |
| 2006-01-27 | 347 | 351 | 334 | 336 | 6,375,000 | 3,360 |
| 2006-01-26 | 341 | 353 | 335 | 345 | 15,877,000 | 3,450 |
| 2006-01-25 | 332 | 346 | 324 | 341 | 18,582,000 | 3,410 |
| 2006-01-24 | 320 | 324 | 301 | 317 | 11,889,000 | 3,170 |
| 2006-01-23 | 312 | 339 | 305 | 305 | 32,166,000 | 3,050 |
| 2006-01-20 | 290 | 332 | 286 | 327 | 18,011,000 | 3,270 |
| 2006-01-19 | 271 | 292 | 271 | 287 | 3,228,000 | 2,870 |
| 2006-01-18 | 281 | 284 | 265 | 274 | 1,978,000 | 2,740 |
| 2006-01-17 | 288 | 301 | 280 | 283 | 2,553,000 | 2,830 |
| 2006-01-16 | 293 | 301 | 293 | 301 | 2,709,000 | 3,010 |
| 2006-01-13 | 289 | 295 | 286 | 293 | 1,288,000 | 2,930 |
| 2006-01-12 | 291 | 291 | 289 | 290 | 243,000 | 2,900 |
| 2006-01-11 | 295 | 295 | 289 | 291 | 700,000 | 2,910 |
| 2006-01-10 | 294 | 297 | 292 | 294 | 1,362,000 | 2,940 |
| 2006-01-06 | 292 | 295 | 290 | 292 | 997,000 | 2,920 |
| 2006-01-05 | 292 | 298 | 289 | 291 | 931,000 | 2,910 |
| 2006-01-04 | 293 | 294 | 289 | 292 | 352,000 | 2,920 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
