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 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 100 | 105 | 99 | 104 | 1,084,000 | 1,040 |
| 2011-12-29 | 100 | 100 | 98 | 99 | 607,000 | 990 |
| 2011-12-28 | 101 | 102 | 100 | 100 | 448,000 | 1,000 |
| 2011-12-27 | 100 | 101 | 99 | 101 | 640,000 | 1,010 |
| 2011-12-26 | 101 | 102 | 100 | 100 | 459,000 | 1,000 |
| 2011-12-22 | 100 | 101 | 99 | 100 | 375,000 | 1,000 |
| 2011-12-21 | 103 | 103 | 99 | 100 | 781,000 | 1,000 |
| 2011-12-20 | 99 | 103 | 99 | 101 | 1,319,000 | 1,010 |
| 2011-12-19 | 101 | 101 | 98 | 99 | 880,000 | 990 |
| 2011-12-16 | 101 | 102 | 100 | 101 | 545,000 | 1,010 |
| 2011-12-15 | 101 | 102 | 100 | 100 | 856,000 | 1,000 |
| 2011-12-14 | 106 | 106 | 102 | 103 | 1,249,000 | 1,030 |
| 2011-12-13 | 107 | 107 | 106 | 106 | 596,000 | 1,060 |
| 2011-12-12 | 107 | 108 | 106 | 108 | 832,000 | 1,080 |
| 2011-12-09 | 106 | 107 | 106 | 106 | 738,000 | 1,060 |
| 2011-12-08 | 108 | 108 | 106 | 108 | 993,000 | 1,080 |
| 2011-12-07 | 106 | 108 | 106 | 108 | 1,543,000 | 1,080 |
| 2011-12-06 | 109 | 112 | 106 | 106 | 2,816,000 | 1,060 |
| 2011-12-05 | 110 | 111 | 108 | 110 | 1,803,000 | 1,100 |
| 2011-12-02 | 107 | 110 | 107 | 110 | 1,229,000 | 1,100 |
| 2011-12-01 | 110 | 111 | 107 | 108 | 2,178,000 | 1,080 |
| 2011-11-30 | 107 | 111 | 106 | 108 | 3,405,000 | 1,080 |
| 2011-11-29 | 106 | 107 | 105 | 107 | 1,175,000 | 1,070 |
| 2011-11-28 | 103 | 106 | 103 | 106 | 1,158,000 | 1,060 |
| 2011-11-25 | 104 | 105 | 102 | 103 | 880,000 | 1,030 |
| 2011-11-24 | 103 | 103 | 100 | 102 | 1,900,000 | 1,020 |
| 2011-11-22 | 105 | 107 | 105 | 105 | 1,048,000 | 1,050 |
| 2011-11-21 | 106 | 109 | 106 | 107 | 1,004,000 | 1,070 |
| 2011-11-18 | 106 | 108 | 105 | 106 | 1,290,000 | 1,060 |
| 2011-11-17 | 107 | 110 | 106 | 108 | 1,411,000 | 1,080 |
| 2011-11-16 | 113 | 115 | 107 | 109 | 2,967,000 | 1,090 |
| 2011-11-15 | 112 | 117 | 111 | 114 | 2,437,000 | 1,140 |
| 2011-11-14 | 115 | 116 | 113 | 113 | 1,199,000 | 1,130 |
| 2011-11-11 | 113 | 115 | 111 | 113 | 2,316,000 | 1,130 |
| 2011-11-10 | 119 | 119 | 113 | 114 | 4,043,000 | 1,140 |
| 2011-11-09 | 120 | 121 | 117 | 121 | 3,581,000 | 1,210 |
| 2011-11-08 | 125 | 126 | 119 | 120 | 3,911,000 | 1,200 |
| 2011-11-07 | 119 | 125 | 119 | 123 | 3,893,000 | 1,230 |
| 2011-11-04 | 118 | 120 | 117 | 120 | 1,488,000 | 1,200 |
| 2011-11-02 | 118 | 119 | 116 | 117 | 2,401,000 | 1,170 |
| 2011-11-01 | 120 | 122 | 119 | 120 | 2,503,000 | 1,200 |
| 2011-10-31 | 119 | 123 | 118 | 120 | 1,997,000 | 1,200 |
| 2011-10-28 | 121 | 122 | 119 | 120 | 2,065,000 | 1,200 |
| 2011-10-27 | 123 | 124 | 120 | 121 | 1,573,000 | 1,210 |
| 2011-10-26 | 120 | 124 | 120 | 123 | 1,505,000 | 1,230 |
| 2011-10-25 | 125 | 127 | 121 | 121 | 4,122,000 | 1,210 |
| 2011-10-24 | 123 | 124 | 121 | 124 | 2,052,000 | 1,240 |
| 2011-10-21 | 119 | 121 | 118 | 120 | 2,473,000 | 1,200 |
| 2011-10-20 | 122 | 125 | 120 | 120 | 3,664,000 | 1,200 |
| 2011-10-19 | 128 | 128 | 120 | 123 | 4,301,000 | 1,230 |
| 2011-10-18 | 125 | 131 | 124 | 127 | 7,535,000 | 1,270 |
| 2011-10-17 | 129 | 130 | 124 | 126 | 6,328,000 | 1,260 |
| 2011-10-14 | 120 | 128 | 119 | 128 | 8,908,000 | 1,280 |
| 2011-10-13 | 122 | 123 | 118 | 121 | 2,738,000 | 1,210 |
| 2011-10-12 | 121 | 124 | 119 | 122 | 5,341,000 | 1,220 |
| 2011-10-11 | 118 | 120 | 117 | 120 | 3,096,000 | 1,200 |
| 2011-10-07 | 118 | 118 | 115 | 117 | 2,108,000 | 1,170 |
| 2011-10-06 | 115 | 119 | 114 | 116 | 3,540,000 | 1,160 |
| 2011-10-05 | 121 | 122 | 112 | 114 | 5,794,000 | 1,140 |
| 2011-10-04 | 113 | 122 | 112 | 122 | 7,092,000 | 1,220 |
| 2011-10-03 | 107 | 115 | 106 | 115 | 4,818,000 | 1,150 |
| 2011-09-30 | 111 | 112 | 108 | 109 | 2,620,000 | 1,090 |
| 2011-09-29 | 106 | 112 | 104 | 111 | 3,662,000 | 1,110 |
| 2011-09-28 | 101 | 107 | 101 | 105 | 2,184,000 | 1,050 |
| 2011-09-27 | 100 | 101 | 98 | 100 | 1,823,000 | 1,000 |
| 2011-09-26 | 105 | 106 | 97 | 97 | 3,081,000 | 970 |
| 2011-09-22 | 107 | 110 | 106 | 106 | 3,526,000 | 1,060 |
| 2011-09-21 | 114 | 115 | 111 | 111 | 3,082,000 | 1,110 |
| 2011-09-20 | 114 | 117 | 113 | 115 | 1,682,000 | 1,150 |
| 2011-09-16 | 115 | 117 | 113 | 117 | 2,808,000 | 1,170 |
| 2011-09-15 | 115 | 115 | 112 | 114 | 2,230,000 | 1,140 |
| 2011-09-14 | 115 | 120 | 112 | 113 | 4,012,000 | 1,130 |
| 2011-09-13 | 115 | 117 | 111 | 115 | 2,599,000 | 1,150 |
| 2011-09-12 | 121 | 121 | 115 | 115 | 3,105,000 | 1,150 |
| 2011-09-09 | 125 | 125 | 122 | 122 | 3,131,000 | 1,220 |
| 2011-09-08 | 124 | 125 | 121 | 125 | 4,761,000 | 1,250 |
| 2011-09-07 | 120 | 123 | 119 | 123 | 3,660,000 | 1,230 |
| 2011-09-06 | 124 | 126 | 116 | 118 | 11,878,000 | 1,180 |
| 2011-09-05 | 114 | 126 | 114 | 124 | 10,404,000 | 1,240 |
| 2011-09-02 | 114 | 115 | 112 | 113 | 2,681,000 | 1,130 |
| 2011-09-01 | 117 | 118 | 114 | 115 | 3,210,000 | 1,150 |
| 2011-08-31 | 116 | 118 | 115 | 116 | 3,270,000 | 1,160 |
| 2011-08-30 | 119 | 120 | 116 | 119 | 7,312,000 | 1,190 |
| 2011-08-29 | 110 | 118 | 109 | 116 | 11,408,000 | 1,160 |
| 2011-08-26 | 104 | 109 | 104 | 108 | 5,512,000 | 1,080 |
| 2011-08-25 | 104 | 106 | 103 | 105 | 2,247,000 | 1,050 |
| 2011-08-24 | 105 | 109 | 102 | 102 | 8,594,000 | 1,020 |
| 2011-08-23 | 98 | 100 | 97 | 100 | 912,000 | 1,000 |
| 2011-08-22 | 98 | 101 | 97 | 98 | 1,141,000 | 980 |
| 2011-08-19 | 96 | 99 | 96 | 98 | 1,962,000 | 980 |
| 2011-08-18 | 101 | 102 | 98 | 99 | 3,912,000 | 990 |
| 2011-08-17 | 95 | 102 | 94 | 102 | 4,505,000 | 1,020 |
| 2011-08-16 | 97 | 97 | 93 | 94 | 1,741,000 | 940 |
| 2011-08-15 | 98 | 99 | 95 | 98 | 1,787,000 | 980 |
| 2011-08-12 | 99 | 101 | 95 | 97 | 4,560,000 | 970 |
| 2011-08-11 | 86 | 102 | 84 | 98 | 6,751,000 | 980 |
| 2011-08-10 | 91 | 92 | 87 | 89 | 1,684,000 | 890 |
| 2011-08-09 | 81 | 88 | 76 | 88 | 3,493,000 | 880 |
| 2011-08-08 | 88 | 89 | 85 | 85 | 1,550,000 | 850 |
| 2011-08-05 | 86 | 90 | 86 | 90 | 1,361,000 | 900 |
| 2011-08-04 | 92 | 93 | 90 | 91 | 1,171,000 | 910 |
| 2011-08-03 | 93 | 93 | 90 | 90 | 1,396,000 | 900 |
| 2011-08-02 | 95 | 96 | 93 | 93 | 1,013,000 | 930 |
| 2011-08-01 | 91 | 97 | 91 | 97 | 1,781,000 | 970 |
| 2011-07-29 | 95 | 96 | 93 | 93 | 730,000 | 930 |
| 2011-07-28 | 96 | 97 | 95 | 95 | 1,213,000 | 950 |
| 2011-07-27 | 100 | 100 | 96 | 98 | 1,444,000 | 980 |
| 2011-07-26 | 99 | 102 | 99 | 100 | 1,483,000 | 1,000 |
| 2011-07-25 | 101 | 102 | 99 | 99 | 932,000 | 990 |
| 2011-07-22 | 102 | 103 | 99 | 103 | 1,864,000 | 1,030 |
| 2011-07-21 | 103 | 103 | 101 | 101 | 649,000 | 1,010 |
| 2011-07-20 | 102 | 103 | 101 | 102 | 518,000 | 1,020 |
| 2011-07-19 | 102 | 103 | 101 | 101 | 582,000 | 1,010 |
| 2011-07-15 | 103 | 104 | 102 | 102 | 447,000 | 1,020 |
| 2011-07-14 | 104 | 106 | 102 | 103 | 1,266,000 | 1,030 |
| 2011-07-13 | 102 | 105 | 102 | 103 | 1,604,000 | 1,030 |
| 2011-07-12 | 104 | 105 | 103 | 103 | 756,000 | 1,030 |
| 2011-07-11 | 106 | 106 | 104 | 105 | 776,000 | 1,050 |
| 2011-07-08 | 106 | 107 | 105 | 106 | 716,000 | 1,060 |
| 2011-07-07 | 105 | 107 | 105 | 107 | 844,000 | 1,070 |
| 2011-07-06 | 106 | 106 | 104 | 106 | 923,000 | 1,060 |
| 2011-07-05 | 103 | 107 | 103 | 106 | 2,946,000 | 1,060 |
| 2011-07-04 | 106 | 106 | 104 | 104 | 2,734,000 | 1,040 |
| 2011-07-01 | 106 | 106 | 105 | 106 | 666,000 | 1,060 |
| 2011-06-30 | 106 | 106 | 104 | 106 | 857,000 | 1,060 |
| 2011-06-29 | 106 | 107 | 104 | 105 | 1,139,000 | 1,050 |
| 2011-06-28 | 107 | 108 | 105 | 106 | 908,000 | 1,060 |
| 2011-06-27 | 106 | 108 | 106 | 106 | 1,540,000 | 1,060 |
| 2011-06-24 | 112 | 112 | 108 | 108 | 1,260,000 | 1,080 |
| 2011-06-23 | 106 | 111 | 106 | 110 | 4,181,000 | 1,100 |
| 2011-06-22 | 109 | 109 | 106 | 107 | 1,423,000 | 1,070 |
| 2011-06-21 | 106 | 108 | 105 | 108 | 1,536,000 | 1,080 |
| 2011-06-20 | 104 | 107 | 103 | 106 | 1,605,000 | 1,060 |
| 2011-06-17 | 107 | 108 | 104 | 104 | 1,262,000 | 1,040 |
| 2011-06-16 | 107 | 109 | 107 | 107 | 1,755,000 | 1,070 |
| 2011-06-15 | 111 | 112 | 107 | 109 | 3,234,000 | 1,090 |
| 2011-06-14 | 110 | 112 | 108 | 111 | 4,096,000 | 1,110 |
| 2011-06-13 | 104 | 111 | 103 | 111 | 3,688,000 | 1,110 |
| 2011-06-10 | 106 | 107 | 104 | 105 | 1,042,000 | 1,050 |
| 2011-06-09 | 105 | 107 | 103 | 105 | 2,017,000 | 1,050 |
| 2011-06-08 | 106 | 108 | 102 | 107 | 4,558,000 | 1,070 |
| 2011-06-07 | 100 | 106 | 100 | 105 | 3,016,000 | 1,050 |
| 2011-06-06 | 106 | 106 | 100 | 101 | 3,309,000 | 1,010 |
| 2011-06-03 | 108 | 108 | 100 | 102 | 4,425,000 | 1,020 |
| 2011-06-02 | 102 | 115 | 102 | 106 | 13,231,000 | 1,060 |
| 2011-06-01 | 101 | 104 | 97 | 104 | 3,960,000 | 1,040 |
| 2011-05-31 | 96 | 100 | 96 | 99 | 1,911,000 | 990 |
| 2011-05-30 | 94 | 97 | 91 | 97 | 2,569,000 | 970 |
| 2011-05-27 | 88 | 93 | 87 | 92 | 3,081,000 | 920 |
| 2011-05-26 | 89 | 92 | 86 | 89 | 3,471,000 | 890 |
| 2011-05-25 | 96 | 96 | 88 | 90 | 2,427,000 | 900 |
| 2011-05-24 | 93 | 97 | 92 | 96 | 2,339,000 | 960 |
| 2011-05-23 | 98 | 98 | 94 | 95 | 1,911,000 | 950 |
| 2011-05-20 | 100 | 102 | 99 | 99 | 966,000 | 990 |
| 2011-05-19 | 106 | 107 | 100 | 100 | 2,649,000 | 1,000 |
| 2011-05-18 | 100 | 105 | 99 | 104 | 5,261,000 | 1,040 |
| 2011-05-17 | 103 | 103 | 98 | 99 | 4,736,000 | 990 |
| 2011-05-16 | 107 | 114 | 105 | 106 | 5,114,000 | 1,060 |
| 2011-05-13 | 117 | 117 | 110 | 111 | 4,942,000 | 1,110 |
| 2011-05-12 | 122 | 125 | 120 | 120 | 3,141,000 | 1,200 |
| 2011-05-11 | 124 | 125 | 121 | 122 | 1,027,000 | 1,220 |
| 2011-05-10 | 126 | 126 | 121 | 123 | 1,823,000 | 1,230 |
| 2011-05-09 | 129 | 131 | 125 | 126 | 5,648,000 | 1,260 |
| 2011-05-06 | 113 | 128 | 113 | 126 | 8,902,000 | 1,260 |
| 2011-05-02 | 110 | 117 | 108 | 116 | 1,935,000 | 1,160 |
| 2011-04-28 | 110 | 113 | 107 | 108 | 3,021,000 | 1,080 |
| 2011-04-27 | 110 | 111 | 108 | 109 | 917,000 | 1,090 |
| 2011-04-26 | 112 | 113 | 109 | 109 | 1,338,000 | 1,090 |
| 2011-04-25 | 113 | 116 | 110 | 111 | 1,954,000 | 1,110 |
| 2011-04-22 | 109 | 112 | 106 | 108 | 2,708,000 | 1,080 |
| 2011-04-21 | 120 | 122 | 113 | 113 | 2,128,000 | 1,130 |
| 2011-04-20 | 122 | 126 | 119 | 119 | 2,358,000 | 1,190 |
| 2011-04-19 | 122 | 123 | 120 | 121 | 1,179,000 | 1,210 |
| 2011-04-18 | 128 | 129 | 123 | 124 | 922,000 | 1,240 |
| 2011-04-15 | 131 | 131 | 126 | 127 | 1,628,000 | 1,270 |
| 2011-04-14 | 124 | 133 | 123 | 131 | 3,009,000 | 1,310 |
| 2011-04-13 | 124 | 126 | 123 | 124 | 1,057,000 | 1,240 |
| 2011-04-12 | 126 | 128 | 123 | 123 | 1,487,000 | 1,230 |
| 2011-04-11 | 125 | 132 | 122 | 129 | 3,351,000 | 1,290 |
| 2011-04-08 | 124 | 129 | 120 | 122 | 4,056,000 | 1,220 |
| 2011-04-07 | 128 | 131 | 119 | 119 | 3,261,000 | 1,190 |
| 2011-04-06 | 131 | 134 | 127 | 127 | 2,412,000 | 1,270 |
| 2011-04-05 | 141 | 141 | 129 | 133 | 6,046,000 | 1,330 |
| 2011-04-04 | 133 | 143 | 132 | 137 | 11,329,000 | 1,370 |
| 2011-04-01 | 129 | 137 | 126 | 133 | 6,980,000 | 1,330 |
| 2011-03-31 | 132 | 135 | 125 | 130 | 5,069,000 | 1,300 |
| 2011-03-30 | 145 | 147 | 128 | 130 | 12,305,000 | 1,300 |
| 2011-03-29 | 124 | 141 | 123 | 136 | 23,239,000 | 1,360 |
| 2011-03-28 | 136 | 139 | 118 | 119 | 19,324,000 | 1,190 |
| 2011-03-25 | 164 | 179 | 141 | 147 | 42,618,000 | 1,470 |
| 2011-03-24 | 132 | 168 | 132 | 168 | 83,906,000 | 1,680 |
| 2011-03-23 | 97 | 130 | 96 | 118 | 56,431,000 | 1,180 |
| 2011-03-22 | 77 | 100 | 73 | 100 | 8,878,000 | 1,000 |
| 2011-03-18 | 71 | 74 | 69 | 70 | 1,982,000 | 700 |
| 2011-03-17 | 60 | 75 | 59 | 70 | 2,826,000 | 700 |
| 2011-03-16 | 75 | 78 | 64 | 70 | 2,301,000 | 700 |
| 2011-03-15 | 85 | 91 | 51 | 70 | 17,022,000 | 700 |
| 2011-03-14 | 80 | 80 | 80 | 80 | 2,064,000 | 800 |
| 2011-03-11 | 47 | 50 | 46 | 50 | 1,366,000 | 500 |
| 2011-03-10 | 49 | 49 | 47 | 48 | 1,075,000 | 480 |
| 2011-03-09 | 50 | 51 | 49 | 50 | 878,000 | 500 |
| 2011-03-08 | 51 | 52 | 49 | 49 | 1,359,000 | 490 |
| 2011-03-07 | 52 | 54 | 48 | 49 | 3,494,000 | 490 |
| 2011-03-04 | 48 | 51 | 48 | 50 | 2,714,000 | 500 |
| 2011-03-03 | 47 | 48 | 47 | 47 | 281,000 | 470 |
| 2011-03-02 | 48 | 48 | 47 | 47 | 187,000 | 470 |
| 2011-03-01 | 49 | 50 | 47 | 48 | 988,000 | 480 |
| 2011-02-28 | 47 | 49 | 46 | 48 | 409,000 | 480 |
| 2011-02-25 | 46 | 47 | 46 | 47 | 404,000 | 470 |
| 2011-02-24 | 45 | 50 | 45 | 46 | 2,735,000 | 460 |
| 2011-02-23 | 45 | 46 | 45 | 45 | 488,000 | 450 |
| 2011-02-22 | 46 | 46 | 45 | 45 | 467,000 | 450 |
| 2011-02-21 | 46 | 47 | 45 | 46 | 343,000 | 460 |
| 2011-02-18 | 46 | 46 | 45 | 46 | 266,000 | 460 |
| 2011-02-17 | 46 | 47 | 46 | 46 | 205,000 | 460 |
| 2011-02-16 | 46 | 46 | 45 | 46 | 357,000 | 460 |
| 2011-02-15 | 46 | 47 | 45 | 46 | 477,000 | 460 |
| 2011-02-14 | 47 | 47 | 46 | 46 | 738,000 | 460 |
| 2011-02-10 | 47 | 48 | 46 | 48 | 306,000 | 480 |
| 2011-02-09 | 47 | 47 | 46 | 47 | 126,000 | 470 |
| 2011-02-08 | 47 | 48 | 47 | 47 | 282,000 | 470 |
| 2011-02-07 | 47 | 48 | 46 | 48 | 683,000 | 480 |
| 2011-02-04 | 46 | 47 | 46 | 46 | 108,000 | 460 |
| 2011-02-03 | 46 | 47 | 46 | 47 | 206,000 | 470 |
| 2011-02-02 | 44 | 47 | 44 | 47 | 621,000 | 470 |
| 2011-02-01 | 44 | 45 | 44 | 44 | 311,000 | 440 |
| 2011-01-31 | 45 | 45 | 44 | 44 | 650,000 | 440 |
| 2011-01-28 | 46 | 46 | 45 | 45 | 258,000 | 450 |
| 2011-01-27 | 47 | 47 | 45 | 46 | 359,000 | 460 |
| 2011-01-26 | 46 | 47 | 45 | 47 | 272,000 | 470 |
| 2011-01-25 | 46 | 47 | 45 | 46 | 822,000 | 460 |
| 2011-01-24 | 46 | 46 | 45 | 46 | 396,000 | 460 |
| 2011-01-21 | 47 | 47 | 45 | 46 | 639,000 | 460 |
| 2011-01-20 | 47 | 48 | 47 | 47 | 857,000 | 470 |
| 2011-01-19 | 47 | 48 | 46 | 48 | 573,000 | 480 |
| 2011-01-18 | 48 | 48 | 47 | 47 | 111,000 | 470 |
| 2011-01-17 | 48 | 48 | 47 | 48 | 199,000 | 480 |
| 2011-01-14 | 48 | 48 | 47 | 48 | 552,000 | 480 |
| 2011-01-13 | 47 | 49 | 47 | 48 | 642,000 | 480 |
| 2011-01-12 | 47 | 49 | 46 | 47 | 1,713,000 | 470 |
| 2011-01-11 | 47 | 47 | 45 | 46 | 481,000 | 460 |
| 2011-01-07 | 48 | 48 | 46 | 46 | 768,000 | 460 |
| 2011-01-06 | 47 | 48 | 47 | 48 | 242,000 | 480 |
| 2011-01-05 | 47 | 48 | 46 | 47 | 678,000 | 470 |
| 2011-01-04 | 46 | 47 | 46 | 47 | 580,000 | 470 |
分割・併合履歴 ： [2017-09-27]1株→0.1株