1888 若築建設(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 107 | 108 | 103 | 105 | 1,877,000 | 1,050 |
| 2012-12-27 | 109 | 110 | 107 | 107 | 1,793,000 | 1,070 |
| 2012-12-26 | 107 | 108 | 105 | 107 | 1,863,000 | 1,070 |
| 2012-12-25 | 108 | 108 | 104 | 106 | 2,225,000 | 1,060 |
| 2012-12-21 | 107 | 109 | 100 | 103 | 3,932,000 | 1,030 |
| 2012-12-20 | 101 | 105 | 100 | 104 | 3,866,000 | 1,040 |
| 2012-12-19 | 98 | 103 | 97 | 101 | 5,051,000 | 1,010 |
| 2012-12-18 | 93 | 97 | 93 | 97 | 2,168,000 | 970 |
| 2012-12-17 | 99 | 99 | 93 | 93 | 2,183,000 | 930 |
| 2012-12-14 | 92 | 95 | 92 | 95 | 2,338,000 | 950 |
| 2012-12-13 | 91 | 93 | 91 | 92 | 1,352,000 | 920 |
| 2012-12-12 | 91 | 93 | 90 | 91 | 1,214,000 | 910 |
| 2012-12-11 | 92 | 93 | 89 | 91 | 1,512,000 | 910 |
| 2012-12-10 | 97 | 97 | 92 | 92 | 1,936,000 | 920 |
| 2012-12-07 | 94 | 95 | 92 | 94 | 2,599,000 | 940 |
| 2012-12-06 | 92 | 93 | 90 | 92 | 1,737,000 | 920 |
| 2012-12-05 | 90 | 92 | 90 | 92 | 961,000 | 920 |
| 2012-12-04 | 90 | 91 | 89 | 90 | 1,474,000 | 900 |
| 2012-12-03 | 92 | 95 | 91 | 92 | 3,283,000 | 920 |
| 2012-11-30 | 90 | 92 | 87 | 88 | 2,155,000 | 880 |
| 2012-11-29 | 86 | 90 | 85 | 88 | 2,154,000 | 880 |
| 2012-11-28 | 87 | 88 | 84 | 84 | 1,272,000 | 840 |
| 2012-11-27 | 82 | 90 | 81 | 88 | 3,114,000 | 880 |
| 2012-11-26 | 86 | 86 | 82 | 82 | 1,358,000 | 820 |
| 2012-11-22 | 80 | 84 | 79 | 84 | 1,738,000 | 840 |
| 2012-11-21 | 78 | 80 | 77 | 78 | 1,266,000 | 780 |
| 2012-11-20 | 76 | 78 | 76 | 77 | 1,124,000 | 770 |
| 2012-11-19 | 77 | 77 | 75 | 75 | 1,076,000 | 750 |
| 2012-11-16 | 77 | 78 | 75 | 75 | 1,956,000 | 750 |
| 2012-11-15 | 70 | 77 | 69 | 75 | 2,416,000 | 750 |
| 2012-11-14 | 69 | 69 | 67 | 67 | 591,000 | 670 |
| 2012-11-13 | 69 | 69 | 68 | 69 | 177,000 | 690 |
| 2012-11-12 | 69 | 69 | 68 | 68 | 141,000 | 680 |
| 2012-11-09 | 69 | 69 | 68 | 69 | 206,000 | 690 |
| 2012-11-08 | 68 | 70 | 67 | 70 | 270,000 | 700 |
| 2012-11-07 | 70 | 71 | 69 | 69 | 407,000 | 690 |
| 2012-11-06 | 70 | 71 | 70 | 70 | 123,000 | 700 |
| 2012-11-05 | 71 | 72 | 70 | 71 | 127,000 | 710 |
| 2012-11-02 | 71 | 72 | 71 | 72 | 199,000 | 720 |
| 2012-11-01 | 71 | 71 | 70 | 70 | 339,000 | 700 |
| 2012-10-31 | 71 | 73 | 71 | 71 | 183,000 | 710 |
| 2012-10-30 | 73 | 73 | 70 | 71 | 327,000 | 710 |
| 2012-10-29 | 72 | 73 | 71 | 71 | 414,000 | 710 |
| 2012-10-26 | 75 | 75 | 70 | 71 | 945,000 | 710 |
| 2012-10-25 | 71 | 75 | 70 | 74 | 1,154,000 | 740 |
| 2012-10-24 | 69 | 71 | 69 | 70 | 157,000 | 700 |
| 2012-10-23 | 71 | 72 | 69 | 70 | 351,000 | 700 |
| 2012-10-22 | 70 | 72 | 69 | 72 | 357,000 | 720 |
| 2012-10-19 | 71 | 72 | 70 | 72 | 399,000 | 720 |
| 2012-10-18 | 71 | 72 | 70 | 71 | 446,000 | 710 |
| 2012-10-17 | 69 | 71 | 69 | 70 | 418,000 | 700 |
| 2012-10-16 | 68 | 69 | 67 | 68 | 272,000 | 680 |
| 2012-10-15 | 66 | 68 | 66 | 68 | 224,000 | 680 |
| 2012-10-12 | 67 | 68 | 66 | 66 | 316,000 | 660 |
| 2012-10-11 | 65 | 67 | 65 | 66 | 378,000 | 660 |
| 2012-10-10 | 68 | 68 | 64 | 66 | 1,387,000 | 660 |
| 2012-10-09 | 70 | 70 | 68 | 68 | 524,000 | 680 |
| 2012-10-05 | 70 | 71 | 69 | 70 | 366,000 | 700 |
| 2012-10-04 | 71 | 71 | 70 | 70 | 318,000 | 700 |
| 2012-10-03 | 70 | 71 | 70 | 70 | 124,000 | 700 |
| 2012-10-02 | 71 | 71 | 70 | 70 | 586,000 | 700 |
| 2012-10-01 | 71 | 71 | 70 | 71 | 225,000 | 710 |
| 2012-09-28 | 74 | 74 | 71 | 72 | 311,000 | 720 |
| 2012-09-27 | 72 | 73 | 72 | 73 | 166,000 | 730 |
| 2012-09-26 | 72 | 74 | 71 | 73 | 306,000 | 730 |
| 2012-09-25 | 71 | 73 | 71 | 73 | 404,000 | 730 |
| 2012-09-24 | 73 | 73 | 71 | 72 | 772,000 | 720 |
| 2012-09-21 | 76 | 76 | 75 | 75 | 243,000 | 750 |
| 2012-09-20 | 76 | 78 | 74 | 75 | 1,491,000 | 750 |
| 2012-09-19 | 76 | 77 | 75 | 75 | 1,108,000 | 750 |
| 2012-09-18 | 72 | 76 | 72 | 76 | 1,464,000 | 760 |
| 2012-09-14 | 71 | 72 | 70 | 72 | 837,000 | 720 |
| 2012-09-13 | 69 | 72 | 69 | 70 | 282,000 | 700 |
| 2012-09-12 | 70 | 70 | 68 | 69 | 211,000 | 690 |
| 2012-09-11 | 71 | 71 | 68 | 70 | 812,000 | 700 |
| 2012-09-10 | 71 | 72 | 69 | 71 | 816,000 | 710 |
| 2012-09-07 | 72 | 73 | 71 | 71 | 652,000 | 710 |
| 2012-09-06 | 75 | 75 | 71 | 71 | 546,000 | 710 |
| 2012-09-05 | 74 | 76 | 74 | 75 | 221,000 | 750 |
| 2012-09-04 | 77 | 77 | 74 | 75 | 259,000 | 750 |
| 2012-09-03 | 76 | 77 | 74 | 76 | 345,000 | 760 |
| 2012-08-31 | 76 | 76 | 75 | 76 | 399,000 | 760 |
| 2012-08-30 | 81 | 83 | 77 | 77 | 701,000 | 770 |
| 2012-08-29 | 77 | 80 | 76 | 80 | 437,000 | 800 |
| 2012-08-28 | 79 | 79 | 77 | 78 | 490,000 | 780 |
| 2012-08-27 | 79 | 81 | 78 | 79 | 471,000 | 790 |
| 2012-08-24 | 80 | 80 | 78 | 78 | 809,000 | 780 |
| 2012-08-23 | 81 | 82 | 81 | 81 | 672,000 | 810 |
| 2012-08-22 | 85 | 85 | 83 | 84 | 334,000 | 840 |
| 2012-08-21 | 85 | 87 | 85 | 86 | 297,000 | 860 |
| 2012-08-20 | 85 | 86 | 83 | 86 | 214,000 | 860 |
| 2012-08-17 | 87 | 87 | 84 | 85 | 331,000 | 850 |
| 2012-08-16 | 84 | 85 | 83 | 85 | 319,000 | 850 |
| 2012-08-15 | 81 | 89 | 81 | 83 | 1,125,000 | 830 |
| 2012-08-14 | 81 | 83 | 80 | 83 | 346,000 | 830 |
| 2012-08-13 | 79 | 81 | 78 | 80 | 292,000 | 800 |
| 2012-08-10 | 79 | 80 | 79 | 79 | 139,000 | 790 |
| 2012-08-09 | 78 | 80 | 78 | 80 | 183,000 | 800 |
| 2012-08-08 | 79 | 81 | 78 | 79 | 899,000 | 790 |
| 2012-08-07 | 81 | 82 | 79 | 79 | 255,000 | 790 |
| 2012-08-06 | 84 | 85 | 82 | 82 | 385,000 | 820 |
| 2012-08-03 | 81 | 81 | 79 | 80 | 687,000 | 800 |
| 2012-08-02 | 84 | 85 | 83 | 83 | 250,000 | 830 |
| 2012-08-01 | 86 | 86 | 84 | 84 | 386,000 | 840 |
| 2012-07-31 | 85 | 87 | 84 | 87 | 495,000 | 870 |
| 2012-07-30 | 84 | 85 | 82 | 85 | 579,000 | 850 |
| 2012-07-27 | 82 | 83 | 80 | 82 | 505,000 | 820 |
| 2012-07-26 | 75 | 79 | 74 | 78 | 503,000 | 780 |
| 2012-07-25 | 74 | 75 | 72 | 73 | 461,000 | 730 |
| 2012-07-24 | 72 | 74 | 71 | 74 | 369,000 | 740 |
| 2012-07-23 | 76 | 77 | 73 | 73 | 444,000 | 730 |
| 2012-07-20 | 80 | 80 | 78 | 78 | 466,000 | 780 |
| 2012-07-19 | 79 | 82 | 79 | 82 | 460,000 | 820 |
| 2012-07-18 | 85 | 85 | 78 | 80 | 857,000 | 800 |
| 2012-07-17 | 87 | 87 | 85 | 85 | 745,000 | 850 |
| 2012-07-13 | 83 | 88 | 83 | 87 | 571,000 | 870 |
| 2012-07-12 | 87 | 87 | 83 | 83 | 544,000 | 830 |
| 2012-07-11 | 87 | 87 | 86 | 86 | 237,000 | 860 |
| 2012-07-10 | 88 | 90 | 87 | 88 | 422,000 | 880 |
| 2012-07-09 | 88 | 89 | 87 | 88 | 522,000 | 880 |
| 2012-07-06 | 87 | 91 | 87 | 90 | 764,000 | 900 |
| 2012-07-05 | 91 | 93 | 89 | 89 | 521,000 | 890 |
| 2012-07-04 | 95 | 96 | 91 | 93 | 632,000 | 930 |
| 2012-07-03 | 95 | 97 | 94 | 94 | 676,000 | 940 |
| 2012-07-02 | 96 | 97 | 95 | 96 | 936,000 | 960 |
| 2012-06-29 | 91 | 94 | 90 | 94 | 1,065,000 | 940 |
| 2012-06-28 | 93 | 93 | 89 | 91 | 708,000 | 910 |
| 2012-06-27 | 88 | 92 | 86 | 92 | 716,000 | 920 |
| 2012-06-26 | 87 | 89 | 85 | 87 | 896,000 | 870 |
| 2012-06-25 | 88 | 89 | 87 | 89 | 1,364,000 | 890 |
| 2012-06-22 | 79 | 86 | 79 | 85 | 2,281,000 | 850 |
| 2012-06-21 | 79 | 82 | 78 | 81 | 1,108,000 | 810 |
| 2012-06-20 | 78 | 79 | 78 | 79 | 207,000 | 790 |
| 2012-06-19 | 76 | 78 | 76 | 76 | 221,000 | 760 |
| 2012-06-18 | 77 | 78 | 77 | 77 | 194,000 | 770 |
| 2012-06-15 | 78 | 78 | 75 | 75 | 283,000 | 750 |
| 2012-06-14 | 77 | 77 | 77 | 77 | 119,000 | 770 |
| 2012-06-13 | 79 | 79 | 76 | 78 | 280,000 | 780 |
| 2012-06-12 | 76 | 78 | 74 | 78 | 408,000 | 780 |
| 2012-06-11 | 76 | 77 | 75 | 75 | 230,000 | 750 |
| 2012-06-08 | 75 | 76 | 72 | 73 | 579,000 | 730 |
| 2012-06-07 | 75 | 75 | 74 | 75 | 262,000 | 750 |
| 2012-06-06 | 70 | 73 | 70 | 73 | 431,000 | 730 |
| 2012-06-05 | 67 | 71 | 67 | 70 | 866,000 | 700 |
| 2012-06-04 | 70 | 70 | 66 | 66 | 866,000 | 660 |
| 2012-06-01 | 74 | 74 | 71 | 73 | 244,000 | 730 |
| 2012-05-31 | 74 | 75 | 73 | 74 | 237,000 | 740 |
| 2012-05-30 | 75 | 76 | 74 | 76 | 226,000 | 760 |
| 2012-05-29 | 71 | 75 | 70 | 74 | 449,000 | 740 |
| 2012-05-28 | 76 | 77 | 72 | 72 | 640,000 | 720 |
| 2012-05-25 | 78 | 78 | 76 | 76 | 457,000 | 760 |
| 2012-05-24 | 79 | 80 | 74 | 77 | 879,000 | 770 |
| 2012-05-23 | 82 | 82 | 78 | 78 | 619,000 | 780 |
| 2012-05-22 | 82 | 82 | 81 | 82 | 466,000 | 820 |
| 2012-05-21 | 78 | 80 | 78 | 79 | 464,000 | 790 |
| 2012-05-18 | 79 | 80 | 77 | 78 | 756,000 | 780 |
| 2012-05-17 | 78 | 82 | 77 | 82 | 923,000 | 820 |
| 2012-05-16 | 79 | 81 | 78 | 78 | 791,000 | 780 |
| 2012-05-15 | 76 | 80 | 75 | 78 | 1,661,000 | 780 |
| 2012-05-14 | 80 | 81 | 77 | 77 | 736,000 | 770 |
| 2012-05-11 | 85 | 85 | 76 | 77 | 2,381,000 | 770 |
| 2012-05-10 | 83 | 87 | 81 | 85 | 2,810,000 | 850 |
| 2012-05-09 | 88 | 88 | 85 | 85 | 760,000 | 850 |
| 2012-05-08 | 91 | 92 | 88 | 90 | 1,368,000 | 900 |
| 2012-05-07 | 94 | 95 | 91 | 92 | 987,000 | 920 |
| 2012-05-02 | 99 | 99 | 96 | 97 | 730,000 | 970 |
| 2012-05-01 | 100 | 100 | 98 | 99 | 452,000 | 990 |
| 2012-04-27 | 101 | 102 | 100 | 100 | 293,000 | 1,000 |
| 2012-04-26 | 102 | 102 | 101 | 101 | 261,000 | 1,010 |
| 2012-04-25 | 103 | 103 | 101 | 102 | 708,000 | 1,020 |
| 2012-04-24 | 100 | 102 | 100 | 101 | 442,000 | 1,010 |
| 2012-04-23 | 102 | 102 | 101 | 101 | 294,000 | 1,010 |
| 2012-04-20 | 101 | 103 | 101 | 101 | 208,000 | 1,010 |
| 2012-04-19 | 103 | 103 | 101 | 101 | 370,000 | 1,010 |
| 2012-04-18 | 103 | 105 | 103 | 104 | 818,000 | 1,040 |
| 2012-04-17 | 102 | 104 | 100 | 103 | 790,000 | 1,030 |
| 2012-04-16 | 102 | 102 | 101 | 102 | 647,000 | 1,020 |
| 2012-04-13 | 101 | 104 | 101 | 103 | 875,000 | 1,030 |
| 2012-04-12 | 103 | 104 | 101 | 101 | 923,000 | 1,010 |
| 2012-04-11 | 103 | 104 | 101 | 102 | 922,000 | 1,020 |
| 2012-04-10 | 109 | 110 | 105 | 105 | 1,056,000 | 1,050 |
| 2012-04-09 | 107 | 110 | 107 | 110 | 859,000 | 1,100 |
| 2012-04-06 | 107 | 108 | 107 | 107 | 239,000 | 1,070 |
| 2012-04-05 | 108 | 109 | 107 | 107 | 666,000 | 1,070 |
| 2012-04-04 | 109 | 110 | 108 | 109 | 773,000 | 1,090 |
| 2012-04-03 | 110 | 110 | 109 | 110 | 530,000 | 1,100 |
| 2012-04-02 | 110 | 111 | 109 | 110 | 665,000 | 1,100 |
| 2012-03-30 | 111 | 111 | 109 | 109 | 474,000 | 1,090 |
| 2012-03-29 | 111 | 111 | 109 | 110 | 521,000 | 1,100 |
| 2012-03-28 | 110 | 111 | 109 | 111 | 373,000 | 1,110 |
| 2012-03-27 | 110 | 111 | 109 | 109 | 477,000 | 1,090 |
| 2012-03-26 | 111 | 112 | 109 | 109 | 1,201,000 | 1,090 |
| 2012-03-23 | 111 | 112 | 111 | 111 | 208,000 | 1,110 |
| 2012-03-22 | 114 | 114 | 111 | 111 | 516,000 | 1,110 |
| 2012-03-21 | 112 | 115 | 112 | 113 | 2,064,000 | 1,130 |
| 2012-03-19 | 112 | 114 | 111 | 112 | 793,000 | 1,120 |
| 2012-03-16 | 112 | 113 | 111 | 111 | 352,000 | 1,110 |
| 2012-03-15 | 116 | 116 | 111 | 112 | 865,000 | 1,120 |
| 2012-03-14 | 113 | 115 | 113 | 115 | 1,193,000 | 1,150 |
| 2012-03-13 | 113 | 114 | 112 | 112 | 677,000 | 1,120 |
| 2012-03-12 | 113 | 114 | 112 | 112 | 276,000 | 1,120 |
| 2012-03-09 | 114 | 114 | 112 | 112 | 647,000 | 1,120 |
| 2012-03-08 | 113 | 114 | 112 | 114 | 715,000 | 1,140 |
| 2012-03-07 | 112 | 114 | 112 | 114 | 868,000 | 1,140 |
| 2012-03-06 | 112 | 114 | 111 | 113 | 1,151,000 | 1,130 |
| 2012-03-05 | 109 | 112 | 108 | 111 | 1,259,000 | 1,110 |
| 2012-03-02 | 108 | 109 | 107 | 109 | 1,160,000 | 1,090 |
| 2012-03-01 | 112 | 113 | 108 | 108 | 929,000 | 1,080 |
| 2012-02-29 | 114 | 115 | 112 | 113 | 1,275,000 | 1,130 |
| 2012-02-28 | 113 | 114 | 112 | 113 | 588,000 | 1,130 |
| 2012-02-27 | 115 | 115 | 113 | 114 | 793,000 | 1,140 |
| 2012-02-24 | 113 | 115 | 113 | 114 | 796,000 | 1,140 |
| 2012-02-23 | 114 | 114 | 112 | 114 | 435,000 | 1,140 |
| 2012-02-22 | 113 | 114 | 112 | 114 | 1,076,000 | 1,140 |
| 2012-02-21 | 109 | 114 | 108 | 113 | 1,715,000 | 1,130 |
| 2012-02-20 | 114 | 114 | 108 | 110 | 1,916,000 | 1,100 |
| 2012-02-17 | 114 | 115 | 113 | 114 | 801,000 | 1,140 |
| 2012-02-16 | 116 | 117 | 113 | 114 | 1,027,000 | 1,140 |
| 2012-02-15 | 116 | 116 | 114 | 116 | 860,000 | 1,160 |
| 2012-02-14 | 113 | 114 | 111 | 114 | 856,000 | 1,140 |
| 2012-02-13 | 116 | 117 | 113 | 113 | 2,043,000 | 1,130 |
| 2012-02-10 | 120 | 121 | 119 | 120 | 1,882,000 | 1,200 |
| 2012-02-09 | 121 | 122 | 118 | 119 | 1,437,000 | 1,190 |
| 2012-02-08 | 121 | 123 | 119 | 121 | 1,330,000 | 1,210 |
| 2012-02-07 | 123 | 124 | 118 | 120 | 3,034,000 | 1,200 |
| 2012-02-06 | 119 | 123 | 118 | 123 | 3,408,000 | 1,230 |
| 2012-02-03 | 117 | 121 | 117 | 118 | 1,673,000 | 1,180 |
| 2012-02-02 | 120 | 121 | 118 | 119 | 1,131,000 | 1,190 |
| 2012-02-01 | 116 | 120 | 116 | 120 | 2,509,000 | 1,200 |
| 2012-01-31 | 115 | 117 | 115 | 115 | 1,049,000 | 1,150 |
| 2012-01-30 | 114 | 116 | 114 | 116 | 739,000 | 1,160 |
| 2012-01-27 | 116 | 118 | 115 | 115 | 1,131,000 | 1,150 |
| 2012-01-26 | 118 | 118 | 115 | 115 | 1,018,000 | 1,150 |
| 2012-01-25 | 118 | 119 | 115 | 118 | 1,699,000 | 1,180 |
| 2012-01-24 | 121 | 122 | 117 | 118 | 1,422,000 | 1,180 |
| 2012-01-23 | 118 | 121 | 117 | 120 | 2,255,000 | 1,200 |
| 2012-01-20 | 119 | 120 | 115 | 117 | 2,035,000 | 1,170 |
| 2012-01-19 | 118 | 120 | 117 | 119 | 1,316,000 | 1,190 |
| 2012-01-18 | 121 | 123 | 116 | 117 | 4,061,000 | 1,170 |
| 2012-01-17 | 117 | 125 | 117 | 123 | 8,718,000 | 1,230 |
| 2012-01-16 | 112 | 117 | 111 | 116 | 2,129,000 | 1,160 |
| 2012-01-13 | 112 | 115 | 112 | 114 | 1,497,000 | 1,140 |
| 2012-01-12 | 113 | 114 | 110 | 111 | 1,536,000 | 1,110 |
| 2012-01-11 | 115 | 116 | 112 | 113 | 2,737,000 | 1,130 |
| 2012-01-10 | 105 | 114 | 105 | 114 | 3,591,000 | 1,140 |
| 2012-01-06 | 106 | 107 | 104 | 104 | 1,630,000 | 1,040 |
| 2012-01-05 | 105 | 107 | 103 | 106 | 1,621,000 | 1,060 |
| 2012-01-04 | 106 | 107 | 105 | 105 | 1,079,000 | 1,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株