1888 若築建設(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 42 | 42 | 41 | 41 | 284,000 | 410 |
| 2009-12-29 | 42 | 43 | 41 | 41 | 630,000 | 410 |
| 2009-12-28 | 43 | 43 | 42 | 42 | 514,000 | 420 |
| 2009-12-25 | 44 | 44 | 42 | 42 | 255,000 | 420 |
| 2009-12-24 | 43 | 44 | 42 | 43 | 360,000 | 430 |
| 2009-12-22 | 43 | 44 | 42 | 42 | 635,000 | 420 |
| 2009-12-21 | 45 | 45 | 42 | 42 | 770,000 | 420 |
| 2009-12-18 | 42 | 45 | 41 | 45 | 872,000 | 450 |
| 2009-12-17 | 42 | 44 | 42 | 42 | 461,000 | 420 |
| 2009-12-16 | 43 | 44 | 42 | 42 | 212,000 | 420 |
| 2009-12-15 | 43 | 45 | 43 | 43 | 218,000 | 430 |
| 2009-12-14 | 47 | 47 | 43 | 45 | 666,000 | 450 |
| 2009-12-11 | 45 | 45 | 42 | 45 | 796,000 | 450 |
| 2009-12-10 | 46 | 46 | 45 | 45 | 324,000 | 450 |
| 2009-12-09 | 47 | 48 | 46 | 46 | 356,000 | 460 |
| 2009-12-08 | 48 | 48 | 47 | 47 | 199,000 | 470 |
| 2009-12-07 | 48 | 49 | 47 | 47 | 505,000 | 470 |
| 2009-12-04 | 48 | 49 | 46 | 46 | 438,000 | 460 |
| 2009-12-03 | 46 | 49 | 46 | 49 | 209,000 | 490 |
| 2009-12-02 | 45 | 47 | 45 | 46 | 411,000 | 460 |
| 2009-12-01 | 43 | 45 | 42 | 45 | 337,000 | 450 |
| 2009-11-30 | 42 | 45 | 41 | 44 | 567,000 | 440 |
| 2009-11-27 | 40 | 41 | 39 | 41 | 393,000 | 410 |
| 2009-11-26 | 40 | 42 | 40 | 40 | 263,000 | 400 |
| 2009-11-25 | 40 | 41 | 39 | 41 | 367,000 | 410 |
| 2009-11-24 | 43 | 43 | 40 | 40 | 454,000 | 400 |
| 2009-11-20 | 40 | 44 | 40 | 43 | 704,000 | 430 |
| 2009-11-19 | 44 | 44 | 41 | 42 | 429,000 | 420 |
| 2009-11-18 | 48 | 48 | 45 | 45 | 317,000 | 450 |
| 2009-11-17 | 49 | 49 | 47 | 48 | 308,000 | 480 |
| 2009-11-16 | 50 | 50 | 48 | 48 | 217,000 | 480 |
| 2009-11-13 | 51 | 51 | 50 | 50 | 236,000 | 500 |
| 2009-11-12 | 52 | 53 | 51 | 52 | 678,000 | 520 |
| 2009-11-11 | 51 | 52 | 51 | 51 | 333,000 | 510 |
| 2009-11-10 | 51 | 52 | 50 | 52 | 591,000 | 520 |
| 2009-11-09 | 51 | 52 | 50 | 51 | 355,000 | 510 |
| 2009-11-06 | 52 | 52 | 50 | 51 | 283,000 | 510 |
| 2009-11-05 | 53 | 53 | 50 | 51 | 591,000 | 510 |
| 2009-11-04 | 46 | 50 | 45 | 50 | 406,000 | 500 |
| 2009-11-02 | 45 | 47 | 45 | 46 | 193,000 | 460 |
| 2009-10-30 | 49 | 49 | 47 | 47 | 242,000 | 470 |
| 2009-10-29 | 48 | 48 | 47 | 47 | 340,000 | 470 |
| 2009-10-28 | 49 | 50 | 49 | 50 | 156,000 | 500 |
| 2009-10-27 | 52 | 52 | 50 | 50 | 425,000 | 500 |
| 2009-10-26 | 52 | 52 | 50 | 52 | 262,000 | 520 |
| 2009-10-23 | 53 | 53 | 51 | 51 | 339,000 | 510 |
| 2009-10-22 | 52 | 53 | 51 | 53 | 371,000 | 530 |
| 2009-10-21 | 53 | 53 | 52 | 53 | 255,000 | 530 |
| 2009-10-20 | 50 | 53 | 50 | 53 | 503,000 | 530 |
| 2009-10-19 | 49 | 51 | 48 | 51 | 632,000 | 510 |
| 2009-10-16 | 51 | 51 | 50 | 50 | 943,000 | 500 |
| 2009-10-15 | 52 | 53 | 51 | 51 | 344,000 | 510 |
| 2009-10-14 | 52 | 53 | 50 | 52 | 613,000 | 520 |
| 2009-10-13 | 54 | 54 | 50 | 50 | 768,000 | 500 |
| 2009-10-09 | 50 | 53 | 49 | 52 | 624,000 | 520 |
| 2009-10-08 | 50 | 51 | 48 | 50 | 769,000 | 500 |
| 2009-10-07 | 44 | 48 | 43 | 48 | 1,083,000 | 480 |
| 2009-10-06 | 42 | 45 | 42 | 45 | 760,000 | 450 |
| 2009-10-05 | 43 | 43 | 41 | 42 | 579,000 | 420 |
| 2009-10-02 | 46 | 46 | 43 | 45 | 741,000 | 450 |
| 2009-10-01 | 47 | 47 | 46 | 47 | 458,000 | 470 |
| 2009-09-30 | 46 | 48 | 46 | 48 | 663,000 | 480 |
| 2009-09-29 | 49 | 50 | 46 | 48 | 759,000 | 480 |
| 2009-09-28 | 49 | 50 | 48 | 48 | 361,000 | 480 |
| 2009-09-25 | 51 | 51 | 49 | 50 | 519,000 | 500 |
| 2009-09-24 | 51 | 52 | 49 | 51 | 670,000 | 510 |
| 2009-09-18 | 53 | 53 | 50 | 52 | 874,000 | 520 |
| 2009-09-17 | 53 | 54 | 52 | 52 | 552,000 | 520 |
| 2009-09-16 | 51 | 55 | 51 | 52 | 1,329,000 | 520 |
| 2009-09-15 | 53 | 54 | 51 | 52 | 910,000 | 520 |
| 2009-09-14 | 56 | 57 | 53 | 53 | 880,000 | 530 |
| 2009-09-11 | 59 | 59 | 56 | 56 | 757,000 | 560 |
| 2009-09-10 | 55 | 58 | 55 | 57 | 1,123,000 | 570 |
| 2009-09-09 | 51 | 54 | 51 | 54 | 1,305,000 | 540 |
| 2009-09-08 | 51 | 52 | 49 | 51 | 1,156,000 | 510 |
| 2009-09-07 | 51 | 54 | 48 | 52 | 2,473,000 | 520 |
| 2009-09-04 | 58 | 58 | 54 | 55 | 1,438,000 | 550 |
| 2009-09-03 | 59 | 60 | 58 | 59 | 208,000 | 590 |
| 2009-09-02 | 59 | 60 | 58 | 60 | 379,000 | 600 |
| 2009-09-01 | 61 | 61 | 60 | 61 | 420,000 | 610 |
| 2009-08-31 | 62 | 64 | 61 | 61 | 807,000 | 610 |
| 2009-08-28 | 63 | 63 | 62 | 62 | 328,000 | 620 |
| 2009-08-27 | 65 | 65 | 62 | 63 | 528,000 | 630 |
| 2009-08-26 | 64 | 65 | 63 | 65 | 273,000 | 650 |
| 2009-08-25 | 65 | 65 | 62 | 64 | 702,000 | 640 |
| 2009-08-24 | 65 | 66 | 64 | 65 | 407,000 | 650 |
| 2009-08-21 | 66 | 66 | 63 | 64 | 566,000 | 640 |
| 2009-08-20 | 63 | 64 | 61 | 64 | 523,000 | 640 |
| 2009-08-19 | 64 | 64 | 63 | 63 | 298,000 | 630 |
| 2009-08-18 | 63 | 64 | 63 | 63 | 434,000 | 630 |
| 2009-08-17 | 65 | 66 | 64 | 65 | 491,000 | 650 |
| 2009-08-14 | 66 | 67 | 65 | 65 | 422,000 | 650 |
| 2009-08-13 | 68 | 68 | 65 | 67 | 730,000 | 670 |
| 2009-08-12 | 68 | 69 | 67 | 67 | 693,000 | 670 |
| 2009-08-11 | 68 | 69 | 67 | 69 | 1,571,000 | 690 |
| 2009-08-10 | 64 | 67 | 64 | 67 | 878,000 | 670 |
| 2009-08-07 | 63 | 63 | 61 | 63 | 374,000 | 630 |
| 2009-08-06 | 63 | 63 | 63 | 63 | 156,000 | 630 |
| 2009-08-05 | 65 | 66 | 63 | 63 | 300,000 | 630 |
| 2009-08-04 | 65 | 67 | 64 | 65 | 608,000 | 650 |
| 2009-08-03 | 63 | 65 | 63 | 64 | 302,000 | 640 |
| 2009-07-31 | 62 | 64 | 62 | 63 | 286,000 | 630 |
| 2009-07-30 | 62 | 63 | 61 | 62 | 459,000 | 620 |
| 2009-07-29 | 62 | 64 | 62 | 62 | 352,000 | 620 |
| 2009-07-28 | 63 | 64 | 62 | 64 | 820,000 | 640 |
| 2009-07-27 | 66 | 67 | 64 | 65 | 458,000 | 650 |
| 2009-07-24 | 67 | 68 | 65 | 66 | 606,000 | 660 |
| 2009-07-23 | 64 | 67 | 64 | 65 | 448,000 | 650 |
| 2009-07-22 | 62 | 68 | 62 | 66 | 1,881,000 | 660 |
| 2009-07-21 | 61 | 63 | 61 | 61 | 485,000 | 610 |
| 2009-07-17 | 60 | 61 | 59 | 60 | 600,000 | 600 |
| 2009-07-16 | 63 | 64 | 60 | 60 | 663,000 | 600 |
| 2009-07-15 | 60 | 62 | 59 | 61 | 803,000 | 610 |
| 2009-07-14 | 60 | 60 | 57 | 58 | 1,101,000 | 580 |
| 2009-07-13 | 63 | 65 | 55 | 55 | 1,614,000 | 550 |
| 2009-07-10 | 65 | 65 | 63 | 65 | 531,000 | 650 |
| 2009-07-09 | 60 | 68 | 58 | 63 | 2,717,000 | 630 |
| 2009-07-08 | 63 | 64 | 60 | 63 | 1,868,000 | 630 |
| 2009-07-07 | 72 | 73 | 65 | 67 | 1,413,000 | 670 |
| 2009-07-06 | 77 | 78 | 73 | 74 | 649,000 | 740 |
| 2009-07-03 | 75 | 77 | 74 | 77 | 642,000 | 770 |
| 2009-07-02 | 79 | 80 | 77 | 77 | 318,000 | 770 |
| 2009-07-01 | 79 | 79 | 78 | 79 | 322,000 | 790 |
| 2009-06-30 | 82 | 82 | 79 | 80 | 637,000 | 800 |
| 2009-06-29 | 81 | 84 | 81 | 82 | 905,000 | 820 |
| 2009-06-26 | 80 | 81 | 78 | 80 | 938,000 | 800 |
| 2009-06-25 | 75 | 79 | 74 | 77 | 917,000 | 770 |
| 2009-06-24 | 77 | 78 | 74 | 75 | 779,000 | 750 |
| 2009-06-23 | 76 | 79 | 76 | 77 | 968,000 | 770 |
| 2009-06-22 | 81 | 82 | 76 | 80 | 1,350,000 | 800 |
| 2009-06-19 | 89 | 90 | 80 | 80 | 2,281,000 | 800 |
| 2009-06-18 | 88 | 93 | 84 | 87 | 3,666,000 | 870 |
| 2009-06-17 | 77 | 83 | 76 | 83 | 1,431,000 | 830 |
| 2009-06-16 | 79 | 81 | 77 | 78 | 1,757,000 | 780 |
| 2009-06-15 | 74 | 81 | 74 | 81 | 2,601,000 | 810 |
| 2009-06-12 | 73 | 76 | 72 | 73 | 2,644,000 | 730 |
| 2009-06-11 | 69 | 71 | 67 | 71 | 1,285,000 | 710 |
| 2009-06-10 | 68 | 69 | 67 | 69 | 564,000 | 690 |
| 2009-06-09 | 69 | 71 | 66 | 68 | 2,389,000 | 680 |
| 2009-06-08 | 65 | 69 | 65 | 68 | 2,214,000 | 680 |
| 2009-06-05 | 62 | 65 | 62 | 63 | 691,000 | 630 |
| 2009-06-04 | 63 | 64 | 61 | 62 | 756,000 | 620 |
| 2009-06-03 | 64 | 65 | 63 | 64 | 337,000 | 640 |
| 2009-06-02 | 66 | 66 | 64 | 64 | 638,000 | 640 |
| 2009-06-01 | 63 | 66 | 62 | 64 | 1,090,000 | 640 |
| 2009-05-29 | 68 | 68 | 63 | 63 | 1,639,000 | 630 |
| 2009-05-28 | 66 | 69 | 66 | 68 | 1,997,000 | 680 |
| 2009-05-27 | 68 | 70 | 66 | 68 | 6,529,000 | 680 |
| 2009-05-26 | 59 | 64 | 57 | 64 | 5,214,000 | 640 |
| 2009-05-25 | 55 | 57 | 54 | 57 | 1,564,000 | 570 |
| 2009-05-22 | 55 | 57 | 54 | 54 | 2,084,000 | 540 |
| 2009-05-21 | 55 | 57 | 53 | 55 | 1,620,000 | 550 |
| 2009-05-20 | 53 | 56 | 53 | 56 | 1,210,000 | 560 |
| 2009-05-19 | 55 | 56 | 52 | 54 | 937,000 | 540 |
| 2009-05-18 | 56 | 60 | 55 | 56 | 1,849,000 | 560 |
| 2009-05-15 | 54 | 55 | 53 | 54 | 335,000 | 540 |
| 2009-05-14 | 54 | 56 | 52 | 54 | 1,372,000 | 540 |
| 2009-05-13 | 58 | 61 | 56 | 58 | 3,052,000 | 580 |
| 2009-05-12 | 52 | 56 | 51 | 56 | 2,697,000 | 560 |
| 2009-05-11 | 52 | 53 | 49 | 52 | 1,020,000 | 520 |
| 2009-05-08 | 50 | 51 | 50 | 51 | 434,000 | 510 |
| 2009-05-07 | 52 | 52 | 49 | 50 | 548,000 | 500 |
| 2009-05-01 | 48 | 50 | 48 | 50 | 302,000 | 500 |
| 2009-04-30 | 47 | 49 | 47 | 48 | 516,000 | 480 |
| 2009-04-28 | 49 | 49 | 47 | 47 | 471,000 | 470 |
| 2009-04-27 | 52 | 52 | 49 | 50 | 306,000 | 500 |
| 2009-04-24 | 52 | 52 | 49 | 49 | 520,000 | 490 |
| 2009-04-23 | 50 | 53 | 49 | 53 | 1,120,000 | 530 |
| 2009-04-22 | 46 | 53 | 46 | 53 | 1,759,000 | 530 |
| 2009-04-21 | 46 | 46 | 44 | 45 | 891,000 | 450 |
| 2009-04-20 | 46 | 48 | 45 | 48 | 553,000 | 480 |
| 2009-04-17 | 52 | 52 | 47 | 48 | 1,142,000 | 480 |
| 2009-04-16 | 55 | 55 | 50 | 52 | 1,218,000 | 520 |
| 2009-04-15 | 53 | 56 | 53 | 54 | 1,123,000 | 540 |
| 2009-04-14 | 55 | 58 | 52 | 55 | 2,631,000 | 550 |
| 2009-04-13 | 49 | 54 | 48 | 53 | 2,881,000 | 530 |
| 2009-04-10 | 47 | 48 | 46 | 48 | 1,810,000 | 480 |
| 2009-04-09 | 46 | 48 | 44 | 46 | 2,837,000 | 460 |
| 2009-04-08 | 45 | 46 | 43 | 45 | 2,921,000 | 450 |
| 2009-04-07 | 38 | 47 | 38 | 47 | 6,768,000 | 470 |
| 2009-04-06 | 35 | 38 | 34 | 36 | 1,377,000 | 360 |
| 2009-04-03 | 36 | 36 | 34 | 34 | 607,000 | 340 |
| 2009-04-02 | 35 | 35 | 34 | 35 | 743,000 | 350 |
| 2009-04-01 | 33 | 34 | 33 | 34 | 598,000 | 340 |
| 2009-03-31 | 33 | 34 | 32 | 33 | 838,000 | 330 |
| 2009-03-30 | 36 | 37 | 34 | 34 | 1,047,000 | 340 |
| 2009-03-27 | 34 | 38 | 34 | 35 | 2,809,000 | 350 |
| 2009-03-26 | 31 | 34 | 29 | 33 | 1,388,000 | 330 |
| 2009-03-25 | 30 | 31 | 29 | 30 | 1,427,000 | 300 |
| 2009-03-24 | 30 | 32 | 30 | 32 | 2,078,000 | 320 |
| 2009-03-23 | 25 | 28 | 24 | 28 | 1,829,000 | 280 |
| 2009-03-19 | 24 | 25 | 23 | 24 | 1,040,000 | 240 |
| 2009-03-18 | 23 | 24 | 23 | 23 | 2,504,000 | 230 |
| 2009-03-17 | 21 | 22 | 21 | 22 | 579,000 | 220 |
| 2009-03-16 | 22 | 22 | 20 | 21 | 843,000 | 210 |
| 2009-03-13 | 20 | 21 | 20 | 21 | 687,000 | 210 |
| 2009-03-12 | 22 | 22 | 20 | 21 | 1,099,000 | 210 |
| 2009-03-11 | 21 | 22 | 20 | 20 | 980,000 | 200 |
| 2009-03-10 | 21 | 21 | 20 | 21 | 807,000 | 210 |
| 2009-03-09 | 20 | 21 | 20 | 21 | 743,000 | 210 |
| 2009-03-06 | 20 | 21 | 20 | 20 | 930,000 | 200 |
| 2009-03-05 | 20 | 21 | 20 | 21 | 954,000 | 210 |
| 2009-03-04 | 21 | 22 | 19 | 20 | 2,484,000 | 200 |
| 2009-03-03 | 20 | 21 | 19 | 20 | 769,000 | 200 |
| 2009-03-02 | 19 | 21 | 19 | 21 | 1,731,000 | 210 |
| 2009-02-27 | 19 | 20 | 19 | 19 | 2,028,000 | 190 |
| 2009-02-26 | 21 | 21 | 19 | 19 | 2,161,000 | 190 |
| 2009-02-25 | 22 | 23 | 19 | 21 | 5,579,000 | 210 |
| 2009-02-24 | 19 | 23 | 18 | 22 | 8,819,000 | 220 |
| 2009-02-23 | 18 | 21 | 18 | 20 | 8,923,000 | 200 |
| 2009-02-20 | 23 | 23 | 15 | 17 | 12,438,000 | 170 |
| 2009-02-19 | 28 | 34 | 23 | 23 | 4,804,000 | 230 |
| 2009-02-18 | 29 | 30 | 27 | 27 | 393,000 | 270 |
| 2009-02-17 | 30 | 31 | 29 | 30 | 396,000 | 300 |
| 2009-02-16 | 31 | 31 | 30 | 31 | 187,000 | 310 |
| 2009-02-13 | 32 | 32 | 31 | 32 | 169,000 | 320 |
| 2009-02-12 | 32 | 32 | 31 | 32 | 306,000 | 320 |
| 2009-02-10 | 31 | 32 | 30 | 31 | 244,000 | 310 |
| 2009-02-09 | 32 | 32 | 31 | 31 | 406,000 | 310 |
| 2009-02-06 | 33 | 33 | 32 | 32 | 296,000 | 320 |
| 2009-02-05 | 32 | 34 | 32 | 33 | 122,000 | 330 |
| 2009-02-04 | 32 | 34 | 32 | 34 | 150,000 | 340 |
| 2009-02-03 | 34 | 34 | 33 | 33 | 226,000 | 330 |
| 2009-02-02 | 34 | 35 | 34 | 34 | 176,000 | 340 |
| 2009-01-30 | 34 | 35 | 34 | 34 | 127,000 | 340 |
| 2009-01-29 | 35 | 35 | 34 | 35 | 129,000 | 350 |
| 2009-01-28 | 33 | 35 | 33 | 35 | 138,000 | 350 |
| 2009-01-27 | 33 | 34 | 32 | 34 | 347,000 | 340 |
| 2009-01-26 | 33 | 34 | 32 | 32 | 316,000 | 320 |
| 2009-01-23 | 34 | 35 | 33 | 33 | 384,000 | 330 |
| 2009-01-22 | 36 | 36 | 34 | 34 | 186,000 | 340 |
| 2009-01-21 | 35 | 36 | 35 | 35 | 247,000 | 350 |
| 2009-01-20 | 36 | 36 | 35 | 35 | 52,000 | 350 |
| 2009-01-19 | 37 | 37 | 36 | 37 | 176,000 | 370 |
| 2009-01-16 | 36 | 37 | 36 | 36 | 155,000 | 360 |
| 2009-01-15 | 36 | 37 | 35 | 36 | 306,000 | 360 |
| 2009-01-14 | 36 | 37 | 36 | 37 | 341,000 | 370 |
| 2009-01-13 | 37 | 37 | 35 | 35 | 467,000 | 350 |
| 2009-01-09 | 36 | 37 | 36 | 36 | 226,000 | 360 |
| 2009-01-08 | 37 | 37 | 35 | 36 | 354,000 | 360 |
| 2009-01-07 | 37 | 38 | 37 | 37 | 658,000 | 370 |
| 2009-01-06 | 36 | 37 | 35 | 36 | 273,000 | 360 |
| 2009-01-05 | 37 | 37 | 34 | 35 | 369,000 | 350 |
分割・併合履歴 ： [2017-09-27]1株→0.1株