1888 若築建設(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30100105991041,084,0001,040
2011-12-291001009899607,000990
2011-12-28101102100100448,0001,000
2011-12-2710010199101640,0001,010
2011-12-26101102100100459,0001,000
2011-12-2210010199100375,0001,000
2011-12-2110310399100781,0001,000
2011-12-2099103991011,319,0001,010
2011-12-191011019899880,000990
2011-12-16101102100101545,0001,010
2011-12-15101102100100856,0001,000
2011-12-141061061021031,249,0001,030
2011-12-13107107106106596,0001,060
2011-12-12107108106108832,0001,080
2011-12-09106107106106738,0001,060
2011-12-08108108106108993,0001,080
2011-12-071061081061081,543,0001,080
2011-12-061091121061062,816,0001,060
2011-12-051101111081101,803,0001,100
2011-12-021071101071101,229,0001,100
2011-12-011101111071082,178,0001,080
2011-11-301071111061083,405,0001,080
2011-11-291061071051071,175,0001,070
2011-11-281031061031061,158,0001,060
2011-11-25104105102103880,0001,030
2011-11-241031031001021,900,0001,020
2011-11-221051071051051,048,0001,050
2011-11-211061091061071,004,0001,070
2011-11-181061081051061,290,0001,060
2011-11-171071101061081,411,0001,080
2011-11-161131151071092,967,0001,090
2011-11-151121171111142,437,0001,140
2011-11-141151161131131,199,0001,130
2011-11-111131151111132,316,0001,130
2011-11-101191191131144,043,0001,140
2011-11-091201211171213,581,0001,210
2011-11-081251261191203,911,0001,200
2011-11-071191251191233,893,0001,230
2011-11-041181201171201,488,0001,200
2011-11-021181191161172,401,0001,170
2011-11-011201221191202,503,0001,200
2011-10-311191231181201,997,0001,200
2011-10-281211221191202,065,0001,200
2011-10-271231241201211,573,0001,210
2011-10-261201241201231,505,0001,230
2011-10-251251271211214,122,0001,210
2011-10-241231241211242,052,0001,240
2011-10-211191211181202,473,0001,200
2011-10-201221251201203,664,0001,200
2011-10-191281281201234,301,0001,230
2011-10-181251311241277,535,0001,270
2011-10-171291301241266,328,0001,260
2011-10-141201281191288,908,0001,280
2011-10-131221231181212,738,0001,210
2011-10-121211241191225,341,0001,220
2011-10-111181201171203,096,0001,200
2011-10-071181181151172,108,0001,170
2011-10-061151191141163,540,0001,160
2011-10-051211221121145,794,0001,140
2011-10-041131221121227,092,0001,220
2011-10-031071151061154,818,0001,150
2011-09-301111121081092,620,0001,090
2011-09-291061121041113,662,0001,110
2011-09-281011071011052,184,0001,050
2011-09-27100101981001,823,0001,000
2011-09-2610510697973,081,000970
2011-09-221071101061063,526,0001,060
2011-09-211141151111113,082,0001,110
2011-09-201141171131151,682,0001,150
2011-09-161151171131172,808,0001,170
2011-09-151151151121142,230,0001,140
2011-09-141151201121134,012,0001,130
2011-09-131151171111152,599,0001,150
2011-09-121211211151153,105,0001,150
2011-09-091251251221223,131,0001,220
2011-09-081241251211254,761,0001,250
2011-09-071201231191233,660,0001,230
2011-09-0612412611611811,878,0001,180
2011-09-0511412611412410,404,0001,240
2011-09-021141151121132,681,0001,130
2011-09-011171181141153,210,0001,150
2011-08-311161181151163,270,0001,160
2011-08-301191201161197,312,0001,190
2011-08-2911011810911611,408,0001,160
2011-08-261041091041085,512,0001,080
2011-08-251041061031052,247,0001,050
2011-08-241051091021028,594,0001,020
2011-08-239810097100912,0001,000
2011-08-229810197981,141,000980
2011-08-19969996981,962,000980
2011-08-1810110298993,912,000990
2011-08-1795102941024,505,0001,020
2011-08-16979793941,741,000940
2011-08-15989995981,787,000980
2011-08-129910195974,560,000970
2011-08-118610284986,751,000980
2011-08-10919287891,684,000890
2011-08-09818876883,493,000880
2011-08-08888985851,550,000850
2011-08-05869086901,361,000900
2011-08-04929390911,171,000910
2011-08-03939390901,396,000900
2011-08-02959693931,013,000930
2011-08-01919791971,781,000970
2011-07-2995969393730,000930
2011-07-28969795951,213,000950
2011-07-2710010096981,444,000980
2011-07-2699102991001,483,0001,000
2011-07-251011029999932,000990
2011-07-22102103991031,864,0001,030
2011-07-21103103101101649,0001,010
2011-07-20102103101102518,0001,020
2011-07-19102103101101582,0001,010
2011-07-15103104102102447,0001,020
2011-07-141041061021031,266,0001,030
2011-07-131021051021031,604,0001,030
2011-07-12104105103103756,0001,030
2011-07-11106106104105776,0001,050
2011-07-08106107105106716,0001,060
2011-07-07105107105107844,0001,070
2011-07-06106106104106923,0001,060
2011-07-051031071031062,946,0001,060
2011-07-041061061041042,734,0001,040
2011-07-01106106105106666,0001,060
2011-06-30106106104106857,0001,060
2011-06-291061071041051,139,0001,050
2011-06-28107108105106908,0001,060
2011-06-271061081061061,540,0001,060
2011-06-241121121081081,260,0001,080
2011-06-231061111061104,181,0001,100
2011-06-221091091061071,423,0001,070
2011-06-211061081051081,536,0001,080
2011-06-201041071031061,605,0001,060
2011-06-171071081041041,262,0001,040
2011-06-161071091071071,755,0001,070
2011-06-151111121071093,234,0001,090
2011-06-141101121081114,096,0001,110
2011-06-131041111031113,688,0001,110
2011-06-101061071041051,042,0001,050
2011-06-091051071031052,017,0001,050
2011-06-081061081021074,558,0001,070
2011-06-071001061001053,016,0001,050
2011-06-061061061001013,309,0001,010
2011-06-031081081001024,425,0001,020
2011-06-0210211510210613,231,0001,060
2011-06-01101104971043,960,0001,040
2011-05-319610096991,911,000990
2011-05-30949791972,569,000970
2011-05-27889387923,081,000920
2011-05-26899286893,471,000890
2011-05-25969688902,427,000900
2011-05-24939792962,339,000960
2011-05-23989894951,911,000950
2011-05-201001029999966,000990
2011-05-191061071001002,649,0001,000
2011-05-18100105991045,261,0001,040
2011-05-1710310398994,736,000990
2011-05-161071141051065,114,0001,060
2011-05-131171171101114,942,0001,110
2011-05-121221251201203,141,0001,200
2011-05-111241251211221,027,0001,220
2011-05-101261261211231,823,0001,230
2011-05-091291311251265,648,0001,260
2011-05-061131281131268,902,0001,260
2011-05-021101171081161,935,0001,160
2011-04-281101131071083,021,0001,080
2011-04-27110111108109917,0001,090
2011-04-261121131091091,338,0001,090
2011-04-251131161101111,954,0001,110
2011-04-221091121061082,708,0001,080
2011-04-211201221131132,128,0001,130
2011-04-201221261191192,358,0001,190
2011-04-191221231201211,179,0001,210
2011-04-18128129123124922,0001,240
2011-04-151311311261271,628,0001,270
2011-04-141241331231313,009,0001,310
2011-04-131241261231241,057,0001,240
2011-04-121261281231231,487,0001,230
2011-04-111251321221293,351,0001,290
2011-04-081241291201224,056,0001,220
2011-04-071281311191193,261,0001,190
2011-04-061311341271272,412,0001,270
2011-04-051411411291336,046,0001,330
2011-04-0413314313213711,329,0001,370
2011-04-011291371261336,980,0001,330
2011-03-311321351251305,069,0001,300
2011-03-3014514712813012,305,0001,300
2011-03-2912414112313623,239,0001,360
2011-03-2813613911811919,324,0001,190
2011-03-2516417914114742,618,0001,470
2011-03-2413216813216883,906,0001,680
2011-03-23971309611856,431,0001,180
2011-03-2277100731008,878,0001,000
2011-03-18717469701,982,000700
2011-03-17607559702,826,000700
2011-03-16757864702,301,000700
2011-03-158591517017,022,000700
2011-03-14808080802,064,000800
2011-03-11475046501,366,000500
2011-03-10494947481,075,000480
2011-03-0950514950878,000500
2011-03-08515249491,359,000490
2011-03-07525448493,494,000490
2011-03-04485148502,714,000500
2011-03-0347484747281,000470
2011-03-0248484747187,000470
2011-03-0149504748988,000480
2011-02-2847494648409,000480
2011-02-2546474647404,000470
2011-02-24455045462,735,000460
2011-02-2345464545488,000450
2011-02-2246464545467,000450
2011-02-2146474546343,000460
2011-02-1846464546266,000460
2011-02-1746474646205,000460
2011-02-1646464546357,000460
2011-02-1546474546477,000460
2011-02-1447474646738,000460
2011-02-1047484648306,000480
2011-02-0947474647126,000470
2011-02-0847484747282,000470
2011-02-0747484648683,000480
2011-02-0446474646108,000460
2011-02-0346474647206,000470
2011-02-0244474447621,000470
2011-02-0144454444311,000440
2011-01-3145454444650,000440
2011-01-2846464545258,000450
2011-01-2747474546359,000460
2011-01-2646474547272,000470
2011-01-2546474546822,000460
2011-01-2446464546396,000460
2011-01-2147474546639,000460
2011-01-2047484747857,000470
2011-01-1947484648573,000480
2011-01-1848484747111,000470
2011-01-1748484748199,000480
2011-01-1448484748552,000480
2011-01-1347494748642,000480
2011-01-12474946471,713,000470
2011-01-1147474546481,000460
2011-01-0748484646768,000460
2011-01-0647484748242,000480
2011-01-0547484647678,000470
2011-01-0446474647580,000470

分割・併合履歴 : [2017-09-27]1株→0.1株