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