1888 若築建設(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	46	46	44	45	624,000	450
2010-12-29	46	46	45	46	216,000	460
2010-12-28	46	46	45	46	145,000	460
2010-12-27	45	47	44	46	717,000	460
2010-12-24	45	45	44	45	866,000	450
2010-12-22	46	46	45	45	462,000	450
2010-12-21	45	46	45	45	311,000	450
2010-12-20	47	47	45	45	636,000	450
2010-12-17	47	47	46	47	405,000	470
2010-12-16	48	49	46	47	803,000	470
2010-12-15	47	49	47	48	1,343,000	480
2010-12-14	47	47	46	46	719,000	460
2010-12-13	47	48	46	47	653,000	470
2010-12-10	47	48	46	47	848,000	470
2010-12-09	48	48	46	46	1,051,000	460
2010-12-08	47	49	46	48	1,389,000	480
2010-12-07	48	48	46	46	1,284,000	460
2010-12-06	45	48	44	47	1,880,000	470
2010-12-03	45	45	43	44	756,000	440
2010-12-02	44	45	44	44	946,000	440
2010-12-01	43	43	43	43	217,000	430
2010-11-30	45	45	43	43	513,000	430
2010-11-29	45	45	44	45	440,000	450
2010-11-26	46	47	45	45	1,003,000	450
2010-11-25	46	46	44	46	1,456,000	460
2010-11-24	42	45	42	45	844,000	450
2010-11-22	43	43	42	43	490,000	430
2010-11-19	43	43	42	42	959,000	420
2010-11-18	41	43	40	42	775,000	420
2010-11-17	40	41	39	41	303,000	410
2010-11-16	41	42	40	40	657,000	400
2010-11-15	41	41	40	41	409,000	410
2010-11-12	42	42	41	41	349,000	410
2010-11-11	43	43	41	42	925,000	420
2010-11-10	42	43	41	43	268,000	430
2010-11-09	42	43	41	42	504,000	420
2010-11-08	41	42	40	42	320,000	420
2010-11-05	40	41	39	40	552,000	400
2010-11-04	39	40	39	40	239,000	400
2010-11-02	39	39	39	39	169,000	390
2010-11-01	39	40	39	39	455,000	390
2010-10-29	40	40	38	38	509,000	380
2010-10-28	40	40	39	40	629,000	400
2010-10-27	39	40	38	39	326,000	390
2010-10-26	39	39	38	38	148,000	380
2010-10-25	39	39	38	38	493,000	380
2010-10-22	40	41	39	39	287,000	390
2010-10-21	40	41	39	40	212,000	400
2010-10-20	40	41	40	40	196,000	400
2010-10-19	40	41	40	40	52,000	400
2010-10-18	41	41	40	40	76,000	400
2010-10-15	41	42	40	40	112,000	400
2010-10-14	41	42	40	41	316,000	410
2010-10-13	41	41	40	40	297,000	400
2010-10-12	43	43	41	41	361,000	410
2010-10-08	42	44	42	42	688,000	420
2010-10-07	42	44	42	43	944,000	430
2010-10-06	41	42	41	42	398,000	420
2010-10-05	40	42	40	40	727,000	400
2010-10-04	41	42	41	41	205,000	410
2010-10-01	41	42	41	41	67,000	410
2010-09-30	42	43	41	41	483,000	410
2010-09-29	41	42	41	42	329,000	420
2010-09-28	40	41	39	41	672,000	410
2010-09-27	45	45	40	40	836,000	400
2010-09-24	44	45	43	44	130,000	440
2010-09-22	44	45	44	44	537,000	440
2010-09-21	46	46	44	44	216,000	440
2010-09-17	46	46	45	45	85,000	450
2010-09-16	46	47	45	46	302,000	460
2010-09-15	45	46	45	46	223,000	460
2010-09-14	48	48	45	45	509,000	450
2010-09-13	48	49	47	47	202,000	470
2010-09-10	48	49	47	48	315,000	480
2010-09-09	46	47	46	47	85,000	470
2010-09-08	47	47	46	47	210,000	470
2010-09-07	46	48	46	48	765,000	480
2010-09-06	45	47	45	45	393,000	450
2010-09-03	44	46	44	45	350,000	450
2010-09-02	44	45	43	45	239,000	450
2010-09-01	44	45	43	43	661,000	430
2010-08-31	46	46	44	44	145,000	440
2010-08-30	46	47	45	46	222,000	460
2010-08-27	43	45	43	45	198,000	450
2010-08-26	46	46	44	45	267,000	450
2010-08-25	45	46	44	45	198,000	450
2010-08-24	46	47	45	45	227,000	450
2010-08-23	46	47	46	47	87,000	470
2010-08-20	47	48	46	46	221,000	460
2010-08-19	47	49	47	48	214,000	480
2010-08-18	47	48	47	48	251,000	480
2010-08-17	46	47	46	47	112,000	470
2010-08-16	46	47	46	47	199,000	470
2010-08-13	46	47	46	46	227,000	460
2010-08-12	48	48	45	45	807,000	450
2010-08-11	49	49	48	48	242,000	480
2010-08-10	50	50	49	49	136,000	490
2010-08-09	48	50	48	50	101,000	500
2010-08-06	49	49	48	49	78,000	490
2010-08-05	48	49	48	49	250,000	490
2010-08-04	49	49	48	48	304,000	480
2010-08-03	50	50	49	50	49,000	500
2010-08-02	49	50	49	49	67,000	490
2010-07-30	50	50	49	49	114,000	490
2010-07-29	50	51	50	50	76,000	500
2010-07-28	51	51	50	51	220,000	510
2010-07-27	51	51	49	51	198,000	510
2010-07-26	50	51	50	50	318,000	500
2010-07-23	49	49	48	49	144,000	490
2010-07-22	48	49	48	48	146,000	480
2010-07-21	49	50	48	49	194,000	490
2010-07-20	45	51	45	49	1,688,000	490
2010-07-16	47	47	46	46	548,000	460
2010-07-15	49	49	48	48	276,000	480
2010-07-14	49	50	49	50	339,000	500
2010-07-13	51	51	48	48	480,000	480
2010-07-12	50	51	49	50	358,000	500
2010-07-09	50	50	49	50	268,000	500
2010-07-08	50	50	49	50	317,000	500
2010-07-07	51	51	48	48	561,000	480
2010-07-06	50	51	49	51	347,000	510
2010-07-05	49	50	49	50	179,000	500
2010-07-02	49	49	47	49	409,000	490
2010-07-01	49	50	46	49	1,060,000	490
2010-06-30	51	51	48	49	946,000	490
2010-06-29	52	54	51	52	302,000	520
2010-06-28	53	53	51	51	596,000	510
2010-06-25	54	54	53	54	368,000	540
2010-06-24	54	56	53	55	442,000	550
2010-06-23	54	55	53	54	174,000	540
2010-06-22	56	56	54	54	593,000	540
2010-06-21	55	57	55	57	496,000	570
2010-06-18	56	56	54	55	409,000	550
2010-06-17	57	57	55	56	468,000	560
2010-06-16	57	57	55	57	933,000	570
2010-06-15	56	57	56	56	243,000	560
2010-06-14	56	57	56	57	298,000	570
2010-06-11	57	57	55	56	504,000	560
2010-06-10	53	56	53	56	362,000	560
2010-06-09	55	55	52	52	580,000	520
2010-06-08	53	55	53	54	278,000	540
2010-06-07	54	55	53	53	568,000	530
2010-06-04	58	59	57	57	434,000	570
2010-06-03	57	58	57	58	471,000	580
2010-06-02	57	58	56	56	545,000	560
2010-06-01	58	58	56	58	229,000	580
2010-05-31	56	58	55	58	601,000	580
2010-05-28	56	58	55	56	1,271,000	560
2010-05-27	51	55	51	54	1,057,000	540
2010-05-26	52	54	50	53	1,190,000	530
2010-05-25	54	55	51	52	1,234,000	520
2010-05-24	58	58	55	56	1,265,000	560
2010-05-21	53	57	52	57	2,698,000	570
2010-05-20	58	62	56	56	8,968,000	560
2010-05-19	50	53	49	53	2,711,000	530
2010-05-18	61	62	55	59	1,740,000	590
2010-05-17	62	63	61	61	734,000	610
2010-05-14	62	65	61	65	828,000	650
2010-05-13	63	65	63	64	616,000	640
2010-05-12	66	66	62	62	814,000	620
2010-05-11	69	69	64	65	922,000	650
2010-05-10	64	66	64	66	798,000	660
2010-05-07	65	66	64	64	1,645,000	640
2010-05-06	68	72	67	69	2,183,000	690
2010-04-30	70	71	68	71	1,120,000	710
2010-04-28	68	69	66	67	934,000	670
2010-04-27	71	72	69	69	1,049,000	690
2010-04-26	68	72	68	71	2,423,000	710
2010-04-23	67	68	66	67	963,000	670
2010-04-22	67	68	65	67	1,197,000	670
2010-04-21	63	67	62	67	2,340,000	670
2010-04-20	63	64	62	62	559,000	620
2010-04-19	64	64	61	61	935,000	610
2010-04-16	67	67	65	66	745,000	660
2010-04-15	68	68	65	66	1,122,000	660
2010-04-14	68	69	66	67	1,094,000	670
2010-04-13	70	71	67	68	1,885,000	680
2010-04-12	64	69	64	68	1,677,000	680
2010-04-09	65	66	62	64	1,426,000	640
2010-04-08	62	66	61	65	2,193,000	650
2010-04-07	59	62	59	62	1,577,000	620
2010-04-06	60	61	58	58	1,697,000	580
2010-04-05	56	59	56	59	1,651,000	590
2010-04-02	56	57	55	55	981,000	550
2010-04-01	56	56	55	56	596,000	560
2010-03-31	55	56	54	55	821,000	550
2010-03-30	55	55	53	54	540,000	540
2010-03-29	55	55	53	54	406,000	540
2010-03-26	53	55	53	55	422,000	550
2010-03-25	53	53	51	53	1,065,000	530
2010-03-24	56	56	54	55	948,000	550
2010-03-23	56	57	55	56	1,217,000	560
2010-03-19	55	56	54	55	1,399,000	550
2010-03-18	53	59	53	56	8,369,000	560
2010-03-17	52	53	52	53	304,000	530
2010-03-16	54	55	51	51	1,234,000	510
2010-03-15	53	57	51	52	3,162,000	520
2010-03-12	47	51	47	51	2,236,000	510
2010-03-11	47	47	46	47	750,000	470
2010-03-10	46	48	46	47	1,177,000	470
2010-03-09	46	46	45	46	503,000	460
2010-03-08	46	46	45	45	520,000	450
2010-03-05	45	46	45	46	49,000	460
2010-03-04	45	46	45	45	317,000	450
2010-03-03	47	47	45	46	336,000	460
2010-03-02	46	47	44	47	816,000	470
2010-03-01	45	46	44	45	516,000	450
2010-02-26	44	45	44	45	606,000	450
2010-02-25	46	46	45	45	232,000	450
2010-02-24	46	46	45	46	601,000	460
2010-02-23	45	46	44	46	311,000	460
2010-02-22	45	45	44	45	335,000	450
2010-02-19	45	45	44	44	132,000	440
2010-02-18	45	46	44	45	235,000	450
2010-02-17	45	46	44	45	642,000	450
2010-02-16	45	45	44	44	180,000	440
2010-02-15	47	47	44	44	651,000	440
2010-02-12	46	46	45	45	349,000	450
2010-02-10	45	46	44	45	438,000	450
2010-02-09	43	45	43	45	559,000	450
2010-02-08	44	44	43	44	435,000	440
2010-02-05	43	44	43	44	508,000	440
2010-02-04	45	45	44	44	223,000	440
2010-02-03	45	46	44	44	239,000	440
2010-02-02	43	45	43	44	248,000	440
2010-02-01	44	44	42	43	442,000	430
2010-01-29	45	46	44	44	322,000	440
2010-01-28	46	46	44	46	384,000	460
2010-01-27	44	45	44	44	205,000	440
2010-01-26	47	47	44	44	397,000	440
2010-01-25	46	47	45	46	346,000	460
2010-01-22	46	47	45	45	365,000	450
2010-01-21	45	47	45	47	492,000	470
2010-01-20	46	47	45	46	409,000	460
2010-01-19	46	46	45	46	326,000	460
2010-01-18	47	47	46	46	122,000	460
2010-01-15	48	49	47	48	510,000	480
2010-01-14	48	48	47	47	193,000	470
2010-01-13	48	49	47	47	836,000	470
2010-01-12	48	48	46	48	747,000	480
2010-01-08	45	47	44	47	889,000	470
2010-01-07	45	46	44	45	620,000	450
2010-01-06	43	45	42	44	505,000	440
2010-01-05	43	44	42	42	395,000	420
2010-01-04	42	43	41	42	122,000	420

分割・併合履歴： [2017-09-27]1株→0.1株