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