1888 若築建設(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 36 | 36 | 35 | 36 | 79,000 | 360 |
| 2008-12-29 | 35 | 36 | 34 | 35 | 275,000 | 350 |
| 2008-12-26 | 34 | 35 | 33 | 35 | 359,000 | 350 |
| 2008-12-25 | 33 | 33 | 32 | 32 | 308,000 | 320 |
| 2008-12-24 | 34 | 34 | 32 | 32 | 559,000 | 320 |
| 2008-12-22 | 34 | 35 | 33 | 34 | 529,000 | 340 |
| 2008-12-19 | 36 | 36 | 35 | 35 | 186,000 | 350 |
| 2008-12-18 | 35 | 36 | 35 | 36 | 239,000 | 360 |
| 2008-12-17 | 36 | 36 | 34 | 35 | 433,000 | 350 |
| 2008-12-16 | 35 | 36 | 34 | 35 | 503,000 | 350 |
| 2008-12-15 | 34 | 36 | 33 | 35 | 723,000 | 350 |
| 2008-12-12 | 36 | 36 | 34 | 34 | 492,000 | 340 |
| 2008-12-11 | 36 | 36 | 34 | 35 | 400,000 | 350 |
| 2008-12-10 | 34 | 36 | 33 | 34 | 496,000 | 340 |
| 2008-12-09 | 34 | 35 | 34 | 34 | 320,000 | 340 |
| 2008-12-08 | 35 | 35 | 34 | 35 | 164,000 | 350 |
| 2008-12-05 | 36 | 37 | 34 | 34 | 692,000 | 340 |
| 2008-12-04 | 36 | 37 | 36 | 36 | 294,000 | 360 |
| 2008-12-03 | 36 | 38 | 36 | 36 | 412,000 | 360 |
| 2008-12-02 | 36 | 37 | 35 | 36 | 230,000 | 360 |
| 2008-12-01 | 37 | 38 | 36 | 36 | 450,000 | 360 |
| 2008-11-28 | 40 | 41 | 38 | 38 | 464,000 | 380 |
| 2008-11-27 | 41 | 41 | 39 | 40 | 249,000 | 400 |
| 2008-11-26 | 41 | 41 | 40 | 40 | 310,000 | 400 |
| 2008-11-25 | 42 | 42 | 41 | 41 | 177,000 | 410 |
| 2008-11-21 | 40 | 42 | 38 | 42 | 607,000 | 420 |
| 2008-11-20 | 41 | 42 | 41 | 41 | 418,000 | 410 |
| 2008-11-19 | 43 | 43 | 41 | 43 | 333,000 | 430 |
| 2008-11-18 | 40 | 43 | 40 | 43 | 502,000 | 430 |
| 2008-11-17 | 40 | 41 | 40 | 40 | 259,000 | 400 |
| 2008-11-14 | 42 | 42 | 40 | 40 | 411,000 | 400 |
| 2008-11-13 | 39 | 40 | 38 | 40 | 467,000 | 400 |
| 2008-11-12 | 41 | 42 | 40 | 41 | 499,000 | 410 |
| 2008-11-11 | 42 | 42 | 39 | 39 | 508,000 | 390 |
| 2008-11-10 | 41 | 43 | 40 | 41 | 558,000 | 410 |
| 2008-11-07 | 40 | 41 | 38 | 40 | 856,000 | 400 |
| 2008-11-06 | 42 | 43 | 41 | 43 | 761,000 | 430 |
| 2008-11-05 | 44 | 47 | 43 | 47 | 850,000 | 470 |
| 2008-11-04 | 38 | 45 | 37 | 41 | 1,285,000 | 410 |
| 2008-10-31 | 37 | 38 | 36 | 37 | 550,000 | 370 |
| 2008-10-30 | 34 | 36 | 34 | 36 | 549,000 | 360 |
| 2008-10-29 | 34 | 34 | 33 | 34 | 841,000 | 340 |
| 2008-10-28 | 31 | 32 | 30 | 32 | 480,000 | 320 |
| 2008-10-27 | 30 | 32 | 29 | 31 | 898,000 | 310 |
| 2008-10-24 | 30 | 31 | 29 | 30 | 537,000 | 300 |
| 2008-10-23 | 30 | 32 | 30 | 30 | 606,000 | 300 |
| 2008-10-22 | 33 | 33 | 31 | 31 | 618,000 | 310 |
| 2008-10-21 | 32 | 34 | 31 | 33 | 618,000 | 330 |
| 2008-10-20 | 30 | 31 | 30 | 31 | 287,000 | 310 |
| 2008-10-17 | 33 | 34 | 28 | 30 | 1,511,000 | 300 |
| 2008-10-16 | 34 | 34 | 32 | 32 | 695,000 | 320 |
| 2008-10-15 | 35 | 35 | 33 | 35 | 497,000 | 350 |
| 2008-10-14 | 38 | 38 | 32 | 34 | 1,149,000 | 340 |
| 2008-10-10 | 29 | 29 | 26 | 28 | 719,000 | 280 |
| 2008-10-09 | 26 | 30 | 26 | 29 | 702,000 | 290 |
| 2008-10-08 | 29 | 30 | 27 | 27 | 616,000 | 270 |
| 2008-10-07 | 27 | 31 | 26 | 30 | 786,000 | 300 |
| 2008-10-06 | 32 | 33 | 30 | 30 | 1,334,000 | 300 |
| 2008-10-03 | 31 | 32 | 30 | 32 | 797,000 | 320 |
| 2008-10-02 | 35 | 35 | 30 | 30 | 1,473,000 | 300 |
| 2008-10-01 | 37 | 38 | 34 | 34 | 1,371,000 | 340 |
| 2008-09-30 | 36 | 37 | 34 | 37 | 1,173,000 | 370 |
| 2008-09-29 | 41 | 41 | 38 | 38 | 265,000 | 380 |
| 2008-09-26 | 41 | 41 | 39 | 40 | 447,000 | 400 |
| 2008-09-25 | 41 | 41 | 40 | 41 | 212,000 | 410 |
| 2008-09-24 | 40 | 41 | 39 | 41 | 246,000 | 410 |
| 2008-09-22 | 41 | 43 | 41 | 41 | 718,000 | 410 |
| 2008-09-19 | 40 | 40 | 38 | 40 | 512,000 | 400 |
| 2008-09-18 | 37 | 40 | 36 | 38 | 706,000 | 380 |
| 2008-09-17 | 39 | 39 | 38 | 38 | 328,000 | 380 |
| 2008-09-16 | 38 | 39 | 36 | 38 | 1,183,000 | 380 |
| 2008-09-12 | 41 | 41 | 39 | 41 | 555,000 | 410 |
| 2008-09-11 | 41 | 41 | 39 | 39 | 719,000 | 390 |
| 2008-09-10 | 38 | 41 | 38 | 41 | 713,000 | 410 |
| 2008-09-09 | 42 | 42 | 40 | 40 | 750,000 | 400 |
| 2008-09-08 | 39 | 43 | 39 | 41 | 1,306,000 | 410 |
| 2008-09-05 | 37 | 39 | 36 | 38 | 1,648,000 | 380 |
| 2008-09-04 | 38 | 41 | 37 | 39 | 1,584,000 | 390 |
| 2008-09-03 | 44 | 45 | 41 | 43 | 984,000 | 430 |
| 2008-09-02 | 45 | 48 | 45 | 45 | 754,000 | 450 |
| 2008-09-01 | 51 | 51 | 45 | 45 | 1,207,000 | 450 |
| 2008-08-29 | 52 | 53 | 51 | 52 | 346,000 | 520 |
| 2008-08-28 | 50 | 51 | 49 | 50 | 278,000 | 500 |
| 2008-08-27 | 51 | 52 | 50 | 50 | 274,000 | 500 |
| 2008-08-26 | 53 | 53 | 50 | 52 | 267,000 | 520 |
| 2008-08-25 | 53 | 53 | 51 | 53 | 326,000 | 530 |
| 2008-08-22 | 49 | 51 | 49 | 51 | 320,000 | 510 |
| 2008-08-21 | 50 | 52 | 49 | 49 | 488,000 | 490 |
| 2008-08-20 | 49 | 50 | 48 | 50 | 163,000 | 500 |
| 2008-08-19 | 49 | 50 | 48 | 49 | 224,000 | 490 |
| 2008-08-18 | 48 | 50 | 48 | 50 | 504,000 | 500 |
| 2008-08-15 | 50 | 51 | 47 | 48 | 581,000 | 480 |
| 2008-08-14 | 50 | 52 | 50 | 50 | 760,000 | 500 |
| 2008-08-13 | 52 | 54 | 51 | 54 | 576,000 | 540 |
| 2008-08-12 | 60 | 60 | 55 | 55 | 521,000 | 550 |
| 2008-08-11 | 58 | 60 | 58 | 58 | 309,000 | 580 |
| 2008-08-08 | 57 | 58 | 56 | 58 | 210,000 | 580 |
| 2008-08-07 | 59 | 60 | 57 | 57 | 426,000 | 570 |
| 2008-08-06 | 60 | 61 | 56 | 61 | 803,000 | 610 |
| 2008-08-05 | 59 | 60 | 58 | 59 | 401,000 | 590 |
| 2008-08-04 | 62 | 63 | 59 | 59 | 613,000 | 590 |
| 2008-08-01 | 64 | 64 | 62 | 62 | 394,000 | 620 |
| 2008-07-31 | 65 | 65 | 62 | 63 | 193,000 | 630 |
| 2008-07-30 | 63 | 65 | 63 | 65 | 295,000 | 650 |
| 2008-07-29 | 62 | 64 | 62 | 63 | 316,000 | 630 |
| 2008-07-28 | 66 | 66 | 63 | 65 | 529,000 | 650 |
| 2008-07-25 | 62 | 63 | 62 | 62 | 432,000 | 620 |
| 2008-07-24 | 63 | 64 | 62 | 64 | 793,000 | 640 |
| 2008-07-23 | 60 | 63 | 59 | 61 | 1,392,000 | 610 |
| 2008-07-22 | 60 | 62 | 54 | 59 | 3,466,000 | 590 |
| 2008-07-18 | 73 | 74 | 69 | 70 | 357,000 | 700 |
| 2008-07-17 | 73 | 74 | 73 | 74 | 214,000 | 740 |
| 2008-07-16 | 72 | 73 | 70 | 71 | 399,000 | 710 |
| 2008-07-15 | 79 | 79 | 71 | 71 | 457,000 | 710 |
| 2008-07-14 | 78 | 80 | 77 | 79 | 176,000 | 790 |
| 2008-07-11 | 76 | 79 | 76 | 78 | 350,000 | 780 |
| 2008-07-10 | 77 | 79 | 76 | 77 | 284,000 | 770 |
| 2008-07-09 | 78 | 80 | 78 | 78 | 345,000 | 780 |
| 2008-07-08 | 79 | 80 | 77 | 77 | 436,000 | 770 |
| 2008-07-07 | 79 | 81 | 78 | 81 | 275,000 | 810 |
| 2008-07-04 | 80 | 81 | 78 | 81 | 460,000 | 810 |
| 2008-07-03 | 80 | 81 | 79 | 79 | 711,000 | 790 |
| 2008-07-02 | 84 | 84 | 81 | 83 | 319,000 | 830 |
| 2008-07-01 | 84 | 85 | 81 | 81 | 544,000 | 810 |
| 2008-06-30 | 87 | 88 | 83 | 83 | 897,000 | 830 |
| 2008-06-27 | 88 | 89 | 87 | 87 | 625,000 | 870 |
| 2008-06-26 | 90 | 91 | 89 | 91 | 379,000 | 910 |
| 2008-06-25 | 93 | 93 | 88 | 90 | 728,000 | 900 |
| 2008-06-24 | 88 | 93 | 88 | 93 | 1,002,000 | 930 |
| 2008-06-23 | 89 | 89 | 86 | 87 | 908,000 | 870 |
| 2008-06-20 | 93 | 95 | 88 | 88 | 2,037,000 | 880 |
| 2008-06-19 | 97 | 97 | 92 | 94 | 1,605,000 | 940 |
| 2008-06-18 | 96 | 101 | 95 | 98 | 3,113,000 | 980 |
| 2008-06-17 | 93 | 96 | 92 | 95 | 1,045,000 | 950 |
| 2008-06-16 | 93 | 93 | 91 | 91 | 292,000 | 910 |
| 2008-06-13 | 93 | 95 | 89 | 90 | 1,189,000 | 900 |
| 2008-06-12 | 88 | 94 | 88 | 93 | 962,000 | 930 |
| 2008-06-11 | 91 | 92 | 87 | 90 | 1,060,000 | 900 |
| 2008-06-10 | 94 | 96 | 90 | 90 | 776,000 | 900 |
| 2008-06-09 | 89 | 94 | 89 | 92 | 1,479,000 | 920 |
| 2008-06-06 | 96 | 99 | 92 | 94 | 3,412,000 | 940 |
| 2008-06-05 | 85 | 100 | 85 | 98 | 7,009,000 | 980 |
| 2008-06-04 | 82 | 85 | 81 | 84 | 741,000 | 840 |
| 2008-06-03 | 82 | 84 | 81 | 82 | 598,000 | 820 |
| 2008-06-02 | 83 | 84 | 82 | 83 | 405,000 | 830 |
| 2008-05-30 | 84 | 84 | 82 | 83 | 575,000 | 830 |
| 2008-05-29 | 82 | 83 | 81 | 82 | 668,000 | 820 |
| 2008-05-28 | 83 | 84 | 80 | 81 | 723,000 | 810 |
| 2008-05-27 | 83 | 84 | 80 | 82 | 751,000 | 820 |
| 2008-05-26 | 84 | 84 | 82 | 83 | 688,000 | 830 |
| 2008-05-23 | 84 | 84 | 82 | 82 | 975,000 | 820 |
| 2008-05-22 | 82 | 85 | 81 | 83 | 565,000 | 830 |
| 2008-05-21 | 83 | 84 | 82 | 82 | 556,000 | 820 |
| 2008-05-20 | 85 | 86 | 83 | 83 | 943,000 | 830 |
| 2008-05-19 | 85 | 86 | 83 | 85 | 687,000 | 850 |
| 2008-05-16 | 87 | 88 | 84 | 84 | 1,391,000 | 840 |
| 2008-05-15 | 89 | 90 | 88 | 88 | 744,000 | 880 |
| 2008-05-14 | 88 | 89 | 86 | 89 | 748,000 | 890 |
| 2008-05-13 | 85 | 90 | 84 | 88 | 1,734,000 | 880 |
| 2008-05-12 | 84 | 85 | 84 | 85 | 461,000 | 850 |
| 2008-05-09 | 84 | 86 | 84 | 84 | 1,092,000 | 840 |
| 2008-05-08 | 82 | 84 | 82 | 84 | 421,000 | 840 |
| 2008-05-07 | 84 | 84 | 82 | 82 | 212,000 | 820 |
| 2008-05-02 | 83 | 84 | 82 | 84 | 317,000 | 840 |
| 2008-05-01 | 82 | 85 | 82 | 82 | 490,000 | 820 |
| 2008-04-30 | 81 | 83 | 81 | 81 | 301,000 | 810 |
| 2008-04-28 | 83 | 83 | 81 | 81 | 428,000 | 810 |
| 2008-04-25 | 81 | 86 | 80 | 83 | 2,444,000 | 830 |
| 2008-04-24 | 84 | 84 | 80 | 81 | 1,122,000 | 810 |
| 2008-04-23 | 82 | 83 | 80 | 83 | 2,181,000 | 830 |
| 2008-04-22 | 90 | 92 | 82 | 82 | 10,264,000 | 820 |
| 2008-04-21 | 71 | 72 | 70 | 70 | 101,000 | 700 |
| 2008-04-18 | 71 | 72 | 70 | 71 | 125,000 | 710 |
| 2008-04-17 | 71 | 72 | 70 | 71 | 148,000 | 710 |
| 2008-04-16 | 70 | 70 | 68 | 70 | 244,000 | 700 |
| 2008-04-15 | 69 | 71 | 68 | 68 | 227,000 | 680 |
| 2008-04-14 | 70 | 71 | 69 | 69 | 119,000 | 690 |
| 2008-04-11 | 72 | 72 | 70 | 71 | 211,000 | 710 |
| 2008-04-10 | 70 | 72 | 70 | 70 | 149,000 | 700 |
| 2008-04-09 | 72 | 72 | 70 | 71 | 115,000 | 710 |
| 2008-04-08 | 72 | 73 | 71 | 71 | 299,000 | 710 |
| 2008-04-07 | 71 | 74 | 70 | 74 | 127,000 | 740 |
| 2008-04-04 | 71 | 72 | 71 | 72 | 144,000 | 720 |
| 2008-04-03 | 71 | 72 | 70 | 70 | 207,000 | 700 |
| 2008-04-02 | 71 | 71 | 69 | 71 | 158,000 | 710 |
| 2008-04-01 | 70 | 70 | 69 | 70 | 89,000 | 700 |
| 2008-03-31 | 70 | 70 | 68 | 68 | 65,000 | 680 |
| 2008-03-28 | 71 | 71 | 69 | 70 | 151,000 | 700 |
| 2008-03-27 | 70 | 70 | 69 | 70 | 110,000 | 700 |
| 2008-03-26 | 69 | 70 | 68 | 70 | 213,000 | 700 |
| 2008-03-25 | 72 | 72 | 67 | 68 | 269,000 | 680 |
| 2008-03-24 | 70 | 70 | 69 | 69 | 191,000 | 690 |
| 2008-03-21 | 69 | 70 | 67 | 70 | 205,000 | 700 |
| 2008-03-19 | 70 | 71 | 67 | 69 | 172,000 | 690 |
| 2008-03-18 | 65 | 68 | 65 | 67 | 247,000 | 670 |
| 2008-03-17 | 67 | 67 | 65 | 66 | 279,000 | 660 |
| 2008-03-14 | 68 | 70 | 67 | 67 | 372,000 | 670 |
| 2008-03-13 | 73 | 73 | 70 | 70 | 144,000 | 700 |
| 2008-03-12 | 74 | 75 | 71 | 73 | 203,000 | 730 |
| 2008-03-11 | 69 | 71 | 67 | 71 | 281,000 | 710 |
| 2008-03-10 | 71 | 71 | 68 | 68 | 299,000 | 680 |
| 2008-03-07 | 73 | 73 | 71 | 71 | 279,000 | 710 |
| 2008-03-06 | 74 | 75 | 73 | 74 | 194,000 | 740 |
| 2008-03-05 | 73 | 75 | 72 | 72 | 241,000 | 720 |
| 2008-03-04 | 75 | 76 | 75 | 75 | 267,000 | 750 |
| 2008-03-03 | 77 | 77 | 73 | 75 | 464,000 | 750 |
| 2008-02-29 | 81 | 82 | 79 | 80 | 180,000 | 800 |
| 2008-02-28 | 81 | 82 | 79 | 82 | 165,000 | 820 |
| 2008-02-27 | 82 | 82 | 79 | 80 | 294,000 | 800 |
| 2008-02-26 | 80 | 84 | 79 | 79 | 583,000 | 790 |
| 2008-02-25 | 76 | 80 | 76 | 80 | 364,000 | 800 |
| 2008-02-22 | 76 | 76 | 73 | 74 | 180,000 | 740 |
| 2008-02-21 | 75 | 77 | 74 | 77 | 104,000 | 770 |
| 2008-02-20 | 77 | 77 | 74 | 74 | 184,000 | 740 |
| 2008-02-19 | 75 | 77 | 74 | 76 | 190,000 | 760 |
| 2008-02-18 | 74 | 75 | 73 | 75 | 223,000 | 750 |
| 2008-02-15 | 71 | 74 | 70 | 73 | 353,000 | 730 |
| 2008-02-14 | 71 | 74 | 71 | 74 | 103,000 | 740 |
| 2008-02-13 | 73 | 73 | 70 | 70 | 234,000 | 700 |
| 2008-02-12 | 72 | 72 | 69 | 70 | 189,000 | 700 |
| 2008-02-08 | 72 | 73 | 70 | 71 | 116,000 | 710 |
| 2008-02-07 | 72 | 72 | 70 | 72 | 162,000 | 720 |
| 2008-02-06 | 75 | 75 | 72 | 72 | 231,000 | 720 |
| 2008-02-05 | 76 | 78 | 75 | 77 | 147,000 | 770 |
| 2008-02-04 | 80 | 80 | 76 | 77 | 228,000 | 770 |
| 2008-02-01 | 77 | 78 | 75 | 75 | 289,000 | 750 |
| 2008-01-31 | 73 | 78 | 73 | 78 | 369,000 | 780 |
| 2008-01-30 | 74 | 76 | 72 | 74 | 446,000 | 740 |
| 2008-01-29 | 73 | 74 | 71 | 73 | 244,000 | 730 |
| 2008-01-28 | 70 | 72 | 70 | 71 | 160,000 | 710 |
| 2008-01-25 | 70 | 73 | 69 | 72 | 289,000 | 720 |
| 2008-01-24 | 66 | 69 | 66 | 68 | 236,000 | 680 |
| 2008-01-23 | 64 | 68 | 64 | 66 | 410,000 | 660 |
| 2008-01-22 | 64 | 68 | 63 | 63 | 664,000 | 630 |
| 2008-01-21 | 68 | 70 | 67 | 67 | 289,000 | 670 |
| 2008-01-18 | 64 | 72 | 63 | 72 | 421,000 | 720 |
| 2008-01-17 | 66 | 67 | 64 | 66 | 454,000 | 660 |
| 2008-01-16 | 66 | 70 | 63 | 63 | 845,000 | 630 |
| 2008-01-15 | 80 | 80 | 71 | 71 | 470,000 | 710 |
| 2008-01-11 | 82 | 82 | 77 | 77 | 238,000 | 770 |
| 2008-01-10 | 79 | 81 | 78 | 80 | 142,000 | 800 |
| 2008-01-09 | 77 | 80 | 76 | 80 | 286,000 | 800 |
| 2008-01-08 | 78 | 79 | 76 | 79 | 390,000 | 790 |
| 2008-01-07 | 77 | 79 | 76 | 78 | 310,000 | 780 |
| 2008-01-04 | 82 | 83 | 80 | 80 | 227,000 | 800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株