1888 若築建設(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 84 | 85 | 84 | 84 | 113,000 | 840 |
| 2007-12-27 | 86 | 87 | 84 | 84 | 381,000 | 840 |
| 2007-12-26 | 83 | 85 | 82 | 84 | 223,000 | 840 |
| 2007-12-25 | 84 | 85 | 80 | 84 | 483,000 | 840 |
| 2007-12-21 | 83 | 84 | 79 | 84 | 657,000 | 840 |
| 2007-12-20 | 86 | 86 | 82 | 84 | 287,000 | 840 |
| 2007-12-19 | 86 | 87 | 84 | 84 | 312,000 | 840 |
| 2007-12-18 | 85 | 87 | 85 | 87 | 223,000 | 870 |
| 2007-12-17 | 89 | 90 | 85 | 85 | 399,000 | 850 |
| 2007-12-14 | 91 | 93 | 90 | 90 | 357,000 | 900 |
| 2007-12-13 | 93 | 94 | 91 | 91 | 238,000 | 910 |
| 2007-12-12 | 94 | 94 | 92 | 94 | 238,000 | 940 |
| 2007-12-11 | 96 | 96 | 93 | 94 | 277,000 | 940 |
| 2007-12-10 | 94 | 95 | 93 | 95 | 140,000 | 950 |
| 2007-12-07 | 95 | 96 | 94 | 94 | 315,000 | 940 |
| 2007-12-06 | 95 | 96 | 93 | 94 | 220,000 | 940 |
| 2007-12-05 | 95 | 96 | 93 | 94 | 458,000 | 940 |
| 2007-12-04 | 98 | 101 | 95 | 96 | 1,048,000 | 960 |
| 2007-12-03 | 95 | 99 | 93 | 99 | 728,000 | 990 |
| 2007-11-30 | 91 | 94 | 91 | 94 | 259,000 | 940 |
| 2007-11-29 | 92 | 92 | 89 | 92 | 313,000 | 920 |
| 2007-11-28 | 91 | 91 | 88 | 88 | 137,000 | 880 |
| 2007-11-27 | 86 | 89 | 84 | 89 | 300,000 | 890 |
| 2007-11-26 | 85 | 87 | 83 | 86 | 312,000 | 860 |
| 2007-11-22 | 80 | 86 | 80 | 84 | 408,000 | 840 |
| 2007-11-21 | 83 | 84 | 80 | 80 | 390,000 | 800 |
| 2007-11-20 | 82 | 84 | 80 | 84 | 857,000 | 840 |
| 2007-11-19 | 85 | 88 | 84 | 87 | 584,000 | 870 |
| 2007-11-16 | 89 | 90 | 88 | 88 | 259,000 | 880 |
| 2007-11-15 | 92 | 92 | 90 | 92 | 160,000 | 920 |
| 2007-11-14 | 94 | 94 | 90 | 91 | 395,000 | 910 |
| 2007-11-13 | 88 | 90 | 86 | 89 | 605,000 | 890 |
| 2007-11-12 | 85 | 89 | 84 | 86 | 573,000 | 860 |
| 2007-11-09 | 92 | 94 | 88 | 90 | 693,000 | 900 |
| 2007-11-08 | 94 | 94 | 91 | 93 | 639,000 | 930 |
| 2007-11-07 | 102 | 102 | 97 | 97 | 549,000 | 970 |
| 2007-11-06 | 101 | 103 | 101 | 102 | 168,000 | 1,020 |
| 2007-11-05 | 103 | 104 | 102 | 102 | 93,000 | 1,020 |
| 2007-11-02 | 103 | 105 | 102 | 103 | 347,000 | 1,030 |
| 2007-11-01 | 104 | 105 | 104 | 104 | 168,000 | 1,040 |
| 2007-10-31 | 105 | 105 | 102 | 103 | 336,000 | 1,030 |
| 2007-10-30 | 104 | 107 | 102 | 106 | 705,000 | 1,060 |
| 2007-10-29 | 103 | 103 | 102 | 103 | 126,000 | 1,030 |
| 2007-10-26 | 101 | 103 | 101 | 103 | 148,000 | 1,030 |
| 2007-10-25 | 103 | 103 | 101 | 101 | 203,000 | 1,010 |
| 2007-10-24 | 106 | 106 | 103 | 104 | 233,000 | 1,040 |
| 2007-10-23 | 104 | 104 | 103 | 103 | 138,000 | 1,030 |
| 2007-10-22 | 99 | 103 | 99 | 102 | 317,000 | 1,020 |
| 2007-10-19 | 105 | 107 | 103 | 104 | 465,000 | 1,040 |
| 2007-10-18 | 101 | 106 | 101 | 104 | 370,000 | 1,040 |
| 2007-10-17 | 104 | 107 | 100 | 101 | 803,000 | 1,010 |
| 2007-10-16 | 112 | 113 | 106 | 106 | 773,000 | 1,060 |
| 2007-10-15 | 117 | 117 | 115 | 116 | 139,000 | 1,160 |
| 2007-10-12 | 117 | 117 | 115 | 115 | 282,000 | 1,150 |
| 2007-10-11 | 116 | 117 | 115 | 117 | 334,000 | 1,170 |
| 2007-10-10 | 117 | 118 | 115 | 117 | 353,000 | 1,170 |
| 2007-10-09 | 114 | 116 | 114 | 116 | 291,000 | 1,160 |
| 2007-10-05 | 117 | 117 | 113 | 114 | 364,000 | 1,140 |
| 2007-10-04 | 111 | 116 | 111 | 115 | 797,000 | 1,150 |
| 2007-10-03 | 111 | 113 | 110 | 113 | 236,000 | 1,130 |
| 2007-10-02 | 111 | 111 | 109 | 110 | 235,000 | 1,100 |
| 2007-10-01 | 109 | 110 | 107 | 108 | 182,000 | 1,080 |
| 2007-09-28 | 112 | 112 | 108 | 108 | 432,000 | 1,080 |
| 2007-09-27 | 114 | 115 | 111 | 113 | 477,000 | 1,130 |
| 2007-09-26 | 110 | 112 | 107 | 112 | 918,000 | 1,120 |
| 2007-09-25 | 102 | 105 | 99 | 105 | 682,000 | 1,050 |
| 2007-09-21 | 98 | 102 | 98 | 102 | 211,000 | 1,020 |
| 2007-09-20 | 103 | 103 | 99 | 99 | 181,000 | 990 |
| 2007-09-19 | 103 | 103 | 99 | 102 | 276,000 | 1,020 |
| 2007-09-18 | 102 | 102 | 99 | 99 | 275,000 | 990 |
| 2007-09-14 | 100 | 104 | 99 | 103 | 312,000 | 1,030 |
| 2007-09-13 | 103 | 106 | 101 | 102 | 273,000 | 1,020 |
| 2007-09-12 | 109 | 109 | 104 | 104 | 183,000 | 1,040 |
| 2007-09-11 | 105 | 106 | 102 | 106 | 291,000 | 1,060 |
| 2007-09-10 | 105 | 108 | 104 | 105 | 364,000 | 1,050 |
| 2007-09-07 | 111 | 111 | 109 | 110 | 251,000 | 1,100 |
| 2007-09-06 | 112 | 114 | 111 | 111 | 145,000 | 1,110 |
| 2007-09-05 | 115 | 115 | 112 | 112 | 324,000 | 1,120 |
| 2007-09-04 | 111 | 115 | 110 | 113 | 418,000 | 1,130 |
| 2007-09-03 | 113 | 113 | 110 | 111 | 223,000 | 1,110 |
| 2007-08-31 | 110 | 111 | 108 | 111 | 166,000 | 1,110 |
| 2007-08-30 | 111 | 111 | 108 | 109 | 260,000 | 1,090 |
| 2007-08-29 | 108 | 109 | 106 | 109 | 278,000 | 1,090 |
| 2007-08-28 | 110 | 111 | 109 | 110 | 233,000 | 1,100 |
| 2007-08-27 | 116 | 116 | 111 | 111 | 347,000 | 1,110 |
| 2007-08-24 | 112 | 112 | 110 | 112 | 383,000 | 1,120 |
| 2007-08-23 | 112 | 112 | 110 | 110 | 417,000 | 1,100 |
| 2007-08-22 | 108 | 109 | 107 | 109 | 425,000 | 1,090 |
| 2007-08-21 | 110 | 111 | 108 | 111 | 600,000 | 1,110 |
| 2007-08-20 | 111 | 113 | 108 | 108 | 750,000 | 1,080 |
| 2007-08-17 | 114 | 114 | 105 | 106 | 1,118,000 | 1,060 |
| 2007-08-16 | 114 | 115 | 108 | 110 | 1,186,000 | 1,100 |
| 2007-08-15 | 118 | 119 | 115 | 115 | 580,000 | 1,150 |
| 2007-08-14 | 122 | 122 | 118 | 120 | 391,000 | 1,200 |
| 2007-08-13 | 119 | 121 | 117 | 119 | 712,000 | 1,190 |
| 2007-08-10 | 120 | 120 | 116 | 116 | 1,181,000 | 1,160 |
| 2007-08-09 | 122 | 124 | 120 | 122 | 1,209,000 | 1,220 |
| 2007-08-08 | 123 | 124 | 120 | 122 | 792,000 | 1,220 |
| 2007-08-07 | 126 | 136 | 123 | 125 | 2,040,000 | 1,250 |
| 2007-08-06 | 123 | 123 | 121 | 122 | 193,000 | 1,220 |
| 2007-08-03 | 124 | 124 | 122 | 123 | 370,000 | 1,230 |
| 2007-08-02 | 125 | 127 | 120 | 123 | 776,000 | 1,230 |
| 2007-08-01 | 125 | 125 | 122 | 122 | 307,000 | 1,220 |
| 2007-07-31 | 126 | 126 | 124 | 125 | 317,000 | 1,250 |
| 2007-07-30 | 120 | 131 | 120 | 124 | 1,369,000 | 1,240 |
| 2007-07-27 | 117 | 125 | 117 | 121 | 1,116,000 | 1,210 |
| 2007-07-26 | 131 | 132 | 126 | 126 | 854,000 | 1,260 |
| 2007-07-25 | 130 | 132 | 130 | 132 | 280,000 | 1,320 |
| 2007-07-24 | 133 | 133 | 130 | 130 | 296,000 | 1,300 |
| 2007-07-23 | 131 | 134 | 130 | 132 | 614,000 | 1,320 |
| 2007-07-20 | 137 | 137 | 134 | 134 | 533,000 | 1,340 |
| 2007-07-19 | 137 | 138 | 136 | 136 | 378,000 | 1,360 |
| 2007-07-18 | 138 | 140 | 136 | 137 | 755,000 | 1,370 |
| 2007-07-17 | 139 | 150 | 137 | 137 | 4,575,000 | 1,370 |
| 2007-07-13 | 134 | 136 | 132 | 135 | 632,000 | 1,350 |
| 2007-07-12 | 137 | 139 | 132 | 133 | 1,110,000 | 1,330 |
| 2007-07-11 | 140 | 141 | 137 | 137 | 848,000 | 1,370 |
| 2007-07-10 | 142 | 143 | 141 | 141 | 361,000 | 1,410 |
| 2007-07-09 | 142 | 142 | 141 | 141 | 357,000 | 1,410 |
| 2007-07-06 | 143 | 143 | 140 | 141 | 832,000 | 1,410 |
| 2007-07-05 | 146 | 147 | 142 | 144 | 1,013,000 | 1,440 |
| 2007-07-04 | 143 | 147 | 142 | 146 | 1,285,000 | 1,460 |
| 2007-07-03 | 146 | 147 | 143 | 143 | 683,000 | 1,430 |
| 2007-07-02 | 147 | 148 | 145 | 145 | 383,000 | 1,450 |
| 2007-06-29 | 145 | 147 | 145 | 145 | 444,000 | 1,450 |
| 2007-06-28 | 147 | 148 | 144 | 144 | 599,000 | 1,440 |
| 2007-06-27 | 146 | 149 | 144 | 145 | 551,000 | 1,450 |
| 2007-06-26 | 146 | 148 | 144 | 147 | 968,000 | 1,470 |
| 2007-06-25 | 152 | 155 | 145 | 145 | 1,107,000 | 1,450 |
| 2007-06-22 | 154 | 156 | 153 | 155 | 289,000 | 1,550 |
| 2007-06-21 | 154 | 157 | 153 | 155 | 636,000 | 1,550 |
| 2007-06-20 | 159 | 159 | 155 | 155 | 555,000 | 1,550 |
| 2007-06-19 | 159 | 159 | 157 | 157 | 700,000 | 1,570 |
| 2007-06-18 | 157 | 161 | 155 | 159 | 1,476,000 | 1,590 |
| 2007-06-15 | 157 | 157 | 153 | 154 | 1,167,000 | 1,540 |
| 2007-06-14 | 157 | 158 | 154 | 158 | 721,000 | 1,580 |
| 2007-06-13 | 149 | 158 | 147 | 158 | 1,390,000 | 1,580 |
| 2007-06-12 | 155 | 156 | 147 | 152 | 1,261,000 | 1,520 |
| 2007-06-11 | 168 | 168 | 154 | 154 | 1,568,000 | 1,540 |
| 2007-06-08 | 160 | 164 | 158 | 160 | 2,435,000 | 1,600 |
| 2007-06-07 | 160 | 170 | 156 | 166 | 6,615,000 | 1,660 |
| 2007-06-06 | 145 | 153 | 142 | 151 | 4,810,000 | 1,510 |
| 2007-06-05 | 140 | 146 | 137 | 145 | 1,755,000 | 1,450 |
| 2007-06-04 | 137 | 140 | 137 | 140 | 370,000 | 1,400 |
| 2007-06-01 | 137 | 139 | 135 | 136 | 558,000 | 1,360 |
| 2007-05-31 | 133 | 137 | 131 | 137 | 638,000 | 1,370 |
| 2007-05-30 | 134 | 134 | 131 | 132 | 627,000 | 1,320 |
| 2007-05-29 | 137 | 138 | 135 | 136 | 655,000 | 1,360 |
| 2007-05-28 | 138 | 141 | 137 | 139 | 1,296,000 | 1,390 |
| 2007-05-25 | 137 | 140 | 135 | 138 | 711,000 | 1,380 |
| 2007-05-24 | 140 | 141 | 139 | 140 | 503,000 | 1,400 |
| 2007-05-23 | 137 | 142 | 137 | 141 | 1,624,000 | 1,410 |
| 2007-05-22 | 133 | 137 | 131 | 136 | 1,228,000 | 1,360 |
| 2007-05-21 | 133 | 133 | 129 | 132 | 1,076,000 | 1,320 |
| 2007-05-18 | 136 | 137 | 132 | 132 | 1,050,000 | 1,320 |
| 2007-05-17 | 137 | 139 | 134 | 137 | 1,098,000 | 1,370 |
| 2007-05-16 | 137 | 140 | 133 | 136 | 982,000 | 1,360 |
| 2007-05-15 | 142 | 142 | 133 | 137 | 2,014,000 | 1,370 |
| 2007-05-14 | 151 | 152 | 142 | 143 | 6,079,000 | 1,430 |
| 2007-05-11 | 138 | 147 | 136 | 146 | 7,548,000 | 1,460 |
| 2007-05-10 | 136 | 141 | 136 | 138 | 3,800,000 | 1,380 |
| 2007-05-09 | 132 | 135 | 132 | 135 | 1,847,000 | 1,350 |
| 2007-05-08 | 133 | 134 | 131 | 133 | 991,000 | 1,330 |
| 2007-05-07 | 132 | 134 | 130 | 132 | 942,000 | 1,320 |
| 2007-05-02 | 130 | 131 | 128 | 131 | 467,000 | 1,310 |
| 2007-05-01 | 130 | 131 | 129 | 129 | 455,000 | 1,290 |
| 2007-04-27 | 128 | 133 | 127 | 130 | 2,355,000 | 1,300 |
| 2007-04-26 | 124 | 129 | 123 | 128 | 1,320,000 | 1,280 |
| 2007-04-25 | 127 | 127 | 123 | 124 | 552,000 | 1,240 |
| 2007-04-24 | 120 | 126 | 120 | 126 | 1,369,000 | 1,260 |
| 2007-04-23 | 123 | 123 | 120 | 121 | 505,000 | 1,210 |
| 2007-04-20 | 121 | 123 | 120 | 121 | 571,000 | 1,210 |
| 2007-04-19 | 126 | 126 | 123 | 123 | 857,000 | 1,230 |
| 2007-04-18 | 122 | 125 | 122 | 125 | 739,000 | 1,250 |
| 2007-04-17 | 123 | 124 | 122 | 123 | 495,000 | 1,230 |
| 2007-04-16 | 128 | 128 | 121 | 122 | 1,051,000 | 1,220 |
| 2007-04-13 | 129 | 130 | 126 | 127 | 783,000 | 1,270 |
| 2007-04-12 | 128 | 129 | 127 | 128 | 499,000 | 1,280 |
| 2007-04-11 | 129 | 129 | 128 | 128 | 338,000 | 1,280 |
| 2007-04-10 | 128 | 129 | 127 | 128 | 529,000 | 1,280 |
| 2007-04-09 | 128 | 129 | 126 | 128 | 559,000 | 1,280 |
| 2007-04-06 | 130 | 132 | 126 | 127 | 1,082,000 | 1,270 |
| 2007-04-05 | 131 | 133 | 129 | 130 | 2,210,000 | 1,300 |
| 2007-04-04 | 131 | 137 | 131 | 132 | 4,922,000 | 1,320 |
| 2007-04-03 | 126 | 132 | 121 | 130 | 2,075,000 | 1,300 |
| 2007-04-02 | 126 | 129 | 124 | 124 | 1,382,000 | 1,240 |
| 2007-03-30 | 122 | 125 | 122 | 124 | 873,000 | 1,240 |
| 2007-03-29 | 122 | 123 | 121 | 121 | 600,000 | 1,210 |
| 2007-03-28 | 121 | 123 | 121 | 121 | 476,000 | 1,210 |
| 2007-03-27 | 123 | 124 | 120 | 122 | 706,000 | 1,220 |
| 2007-03-26 | 125 | 126 | 123 | 123 | 348,000 | 1,230 |
| 2007-03-23 | 126 | 126 | 124 | 125 | 420,000 | 1,250 |
| 2007-03-22 | 126 | 127 | 125 | 126 | 512,000 | 1,260 |
| 2007-03-20 | 125 | 125 | 123 | 123 | 195,000 | 1,230 |
| 2007-03-19 | 122 | 124 | 122 | 123 | 543,000 | 1,230 |
| 2007-03-16 | 126 | 128 | 122 | 122 | 860,000 | 1,220 |
| 2007-03-15 | 128 | 128 | 125 | 126 | 1,240,000 | 1,260 |
| 2007-03-14 | 127 | 128 | 125 | 126 | 574,000 | 1,260 |
| 2007-03-13 | 133 | 133 | 131 | 131 | 337,000 | 1,310 |
| 2007-03-12 | 133 | 134 | 131 | 131 | 698,000 | 1,310 |
| 2007-03-09 | 127 | 130 | 126 | 129 | 1,702,000 | 1,290 |
| 2007-03-08 | 125 | 126 | 124 | 125 | 604,000 | 1,250 |
| 2007-03-07 | 127 | 127 | 123 | 123 | 711,000 | 1,230 |
| 2007-03-06 | 119 | 125 | 119 | 125 | 772,000 | 1,250 |
| 2007-03-05 | 123 | 124 | 119 | 119 | 1,333,000 | 1,190 |
| 2007-03-02 | 123 | 126 | 122 | 126 | 1,132,000 | 1,260 |
| 2007-03-01 | 126 | 128 | 122 | 122 | 1,699,000 | 1,220 |
| 2007-02-28 | 123 | 127 | 115 | 125 | 2,286,000 | 1,250 |
| 2007-02-27 | 136 | 140 | 133 | 133 | 3,404,000 | 1,330 |
| 2007-02-26 | 132 | 135 | 131 | 133 | 5,005,000 | 1,330 |
| 2007-02-23 | 134 | 134 | 131 | 132 | 1,745,000 | 1,320 |
| 2007-02-22 | 131 | 136 | 131 | 134 | 3,688,000 | 1,340 |
| 2007-02-21 | 131 | 133 | 129 | 131 | 1,704,000 | 1,310 |
| 2007-02-20 | 135 | 137 | 130 | 132 | 2,620,000 | 1,320 |
| 2007-02-19 | 135 | 141 | 134 | 138 | 1,181,000 | 1,380 |
| 2007-02-16 | 141 | 141 | 135 | 136 | 1,667,000 | 1,360 |
| 2007-02-15 | 135 | 140 | 133 | 140 | 3,087,000 | 1,400 |
| 2007-02-14 | 132 | 137 | 132 | 135 | 2,837,000 | 1,350 |
| 2007-02-13 | 129 | 134 | 128 | 129 | 1,172,000 | 1,290 |
| 2007-02-09 | 125 | 129 | 125 | 129 | 788,000 | 1,290 |
| 2007-02-08 | 129 | 129 | 126 | 126 | 662,000 | 1,260 |
| 2007-02-07 | 128 | 129 | 126 | 128 | 507,000 | 1,280 |
| 2007-02-06 | 128 | 132 | 127 | 128 | 1,002,000 | 1,280 |
| 2007-02-05 | 130 | 130 | 125 | 127 | 922,000 | 1,270 |
| 2007-02-02 | 127 | 132 | 127 | 129 | 2,273,000 | 1,290 |
| 2007-02-01 | 124 | 127 | 124 | 126 | 491,000 | 1,260 |
| 2007-01-31 | 126 | 127 | 122 | 124 | 1,032,000 | 1,240 |
| 2007-01-30 | 129 | 130 | 125 | 125 | 983,000 | 1,250 |
| 2007-01-29 | 124 | 131 | 123 | 128 | 1,575,000 | 1,280 |
| 2007-01-26 | 125 | 126 | 123 | 123 | 360,000 | 1,230 |
| 2007-01-25 | 129 | 129 | 125 | 126 | 826,000 | 1,260 |
| 2007-01-24 | 130 | 130 | 128 | 128 | 390,000 | 1,280 |
| 2007-01-23 | 129 | 131 | 128 | 130 | 983,000 | 1,300 |
| 2007-01-22 | 131 | 134 | 128 | 129 | 1,303,000 | 1,290 |
| 2007-01-19 | 128 | 133 | 126 | 133 | 2,043,000 | 1,330 |
| 2007-01-18 | 123 | 131 | 122 | 129 | 4,544,000 | 1,290 |
| 2007-01-17 | 120 | 122 | 119 | 121 | 1,441,000 | 1,210 |
| 2007-01-16 | 124 | 124 | 120 | 122 | 1,272,000 | 1,220 |
| 2007-01-15 | 125 | 126 | 121 | 124 | 1,801,000 | 1,240 |
| 2007-01-12 | 126 | 128 | 122 | 124 | 2,461,000 | 1,240 |
| 2007-01-11 | 129 | 134 | 122 | 124 | 7,625,000 | 1,240 |
| 2007-01-10 | 116 | 139 | 115 | 139 | 6,274,000 | 1,390 |
| 2007-01-09 | 109 | 116 | 109 | 114 | 1,150,000 | 1,140 |
| 2007-01-05 | 111 | 114 | 109 | 110 | 995,000 | 1,100 |
| 2007-01-04 | 112 | 113 | 112 | 112 | 371,000 | 1,120 |
分割・併合履歴 ： [2017-09-27]1株→0.1株