1888 若築建設(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	134	137	133	136	4,315,000	1,360
2013-12-27	132	133	128	133	2,843,000	1,330
2013-12-26	128	132	126	131	4,697,000	1,310
2013-12-25	115	127	115	125	4,087,000	1,250
2013-12-24	119	120	117	117	1,877,000	1,170
2013-12-20	121	122	119	120	1,190,000	1,200
2013-12-19	123	123	121	122	1,123,000	1,220
2013-12-18	121	122	120	121	1,480,000	1,210
2013-12-17	123	124	120	122	1,056,000	1,220
2013-12-16	125	126	123	123	790,000	1,230
2013-12-13	126	127	123	125	1,370,000	1,250
2013-12-12	128	129	126	126	1,676,000	1,260
2013-12-11	126	130	126	129	4,491,000	1,290
2013-12-10	128	128	125	127	1,162,000	1,270
2013-12-09	128	131	127	129	2,034,000	1,290
2013-12-06	124	129	123	128	1,860,000	1,280
2013-12-05	125	128	124	124	1,278,000	1,240
2013-12-04	127	127	124	126	1,301,000	1,260
2013-12-03	129	129	127	127	1,311,000	1,270
2013-12-02	128	130	127	129	1,287,000	1,290
2013-11-29	125	129	125	128	2,527,000	1,280
2013-11-28	127	127	124	125	1,183,000	1,250
2013-11-27	128	129	125	126	1,209,000	1,260
2013-11-26	125	130	124	129	2,642,000	1,290
2013-11-25	127	128	124	126	3,206,000	1,260
2013-11-22	131	131	127	128	3,461,000	1,280
2013-11-21	132	133	129	131	3,321,000	1,310
2013-11-20	133	133	132	132	897,000	1,320
2013-11-19	132	135	131	133	3,984,000	1,330
2013-11-18	131	132	130	131	1,813,000	1,310
2013-11-15	133	134	130	132	3,676,000	1,320
2013-11-14	130	134	130	132	3,629,000	1,320
2013-11-13	133	134	129	130	5,307,000	1,300
2013-11-12	134	137	131	134	6,854,000	1,340
2013-11-11	146	151	140	142	12,472,000	1,420
2013-11-08	136	146	136	145	7,743,000	1,450
2013-11-07	142	147	136	139	11,845,000	1,390
2013-11-06	133	143	132	140	6,694,000	1,400
2013-11-05	134	135	131	133	2,679,000	1,330
2013-11-01	135	135	128	133	4,858,000	1,330
2013-10-31	141	144	132	133	9,011,000	1,330
2013-10-30	142	149	139	141	19,935,000	1,410
2013-10-29	135	139	133	139	10,688,000	1,390
2013-10-28	130	136	128	136	8,432,000	1,360
2013-10-25	129	130	127	128	2,871,000	1,280
2013-10-24	124	130	124	129	3,619,000	1,290
2013-10-23	128	131	123	125	6,769,000	1,250
2013-10-22	125	131	124	129	7,749,000	1,290
2013-10-21	128	131	123	125	9,669,000	1,250
2013-10-18	117	122	115	121	4,308,000	1,210
2013-10-17	118	119	115	117	2,086,000	1,170
2013-10-16	118	119	115	116	1,673,000	1,160
2013-10-15	121	123	118	119	2,331,000	1,190
2013-10-11	121	122	119	120	2,107,000	1,200
2013-10-10	119	124	116	118	3,997,000	1,180
2013-10-09	113	119	113	117	2,284,000	1,170
2013-10-08	111	119	110	117	5,121,000	1,170
2013-10-07	117	118	110	111	3,806,000	1,110
2013-10-04	119	121	115	117	3,399,000	1,170
2013-10-03	122	124	119	121	3,051,000	1,210
2013-10-02	126	129	121	122	4,369,000	1,220
2013-10-01	129	132	125	127	3,227,000	1,270
2013-09-30	129	133	128	129	3,917,000	1,290
2013-09-27	135	136	131	133	4,804,000	1,330
2013-09-26	125	137	123	136	9,473,000	1,360
2013-09-25	138	139	127	128	7,277,000	1,280
2013-09-24	138	143	137	141	10,268,000	1,410
2013-09-20	145	160	138	141	77,017,000	1,410
2013-09-19	122	130	121	130	11,973,000	1,300
2013-09-18	126	126	118	121	6,458,000	1,210
2013-09-17	123	132	121	127	19,868,000	1,270
2013-09-13	113	124	111	121	21,553,000	1,210
2013-09-12	110	113	107	112	3,633,000	1,120
2013-09-11	118	120	108	111	7,398,000	1,110
2013-09-10	100	119	99	114	13,246,000	1,140
2013-09-09	101	102	97	99	2,447,000	990
2013-09-06	92	93	89	92	767,000	920
2013-09-05	95	95	92	94	697,000	940
2013-09-04	94	96	91	95	1,623,000	950
2013-09-03	92	94	90	94	516,000	940
2013-09-02	86	89	86	89	351,000	890
2013-08-30	88	88	85	85	358,000	850
2013-08-29	88	89	87	88	209,000	880
2013-08-28	89	89	87	88	713,000	880
2013-08-27	92	93	90	91	1,122,000	910
2013-08-26	93	96	93	94	556,000	940
2013-08-23	92	93	91	93	231,000	930
2013-08-22	92	92	91	92	344,000	920
2013-08-21	93	93	91	92	299,000	920
2013-08-20	94	94	92	93	268,000	930
2013-08-19	93	95	93	95	223,000	950
2013-08-16	91	94	91	93	167,000	930
2013-08-15	94	94	93	93	153,000	930
2013-08-14	92	95	91	95	373,000	950
2013-08-13	92	93	90	92	470,000	920
2013-08-12	94	94	90	90	609,000	900
2013-08-09	95	96	93	93	578,000	930
2013-08-08	96	96	94	94	367,000	940
2013-08-07	96	97	95	96	481,000	960
2013-08-06	98	98	96	97	627,000	970
2013-08-05	96	99	96	98	854,000	980
2013-08-02	96	97	94	96	546,000	960
2013-08-01	94	96	93	96	885,000	960
2013-07-31	97	97	95	95	462,000	950
2013-07-30	92	97	92	97	692,000	970
2013-07-29	92	95	88	92	1,655,000	920
2013-07-26	97	98	95	95	1,023,000	950
2013-07-25	99	100	97	97	703,000	970
2013-07-24	99	100	97	99	581,000	990
2013-07-23	99	100	98	99	490,000	990
2013-07-22	100	101	97	100	667,000	1,000
2013-07-19	102	102	99	100	1,547,000	1,000
2013-07-18	101	102	100	101	749,000	1,010
2013-07-17	100	102	100	101	1,169,000	1,010
2013-07-16	99	101	97	101	1,674,000	1,010
2013-07-12	98	98	96	97	765,000	970
2013-07-11	92	98	92	97	1,811,000	970
2013-07-10	95	96	93	94	486,000	940
2013-07-09	96	96	93	95	598,000	950
2013-07-08	98	99	94	94	1,301,000	940
2013-07-05	94	97	93	97	2,064,000	970
2013-07-04	94	94	92	92	649,000	920
2013-07-03	90	95	88	95	2,143,000	950
2013-07-02	85	89	85	89	858,000	890
2013-07-01	86	87	85	87	422,000	870
2013-06-28	82	85	82	85	652,000	850
2013-06-27	82	83	78	83	576,000	830
2013-06-26	85	86	80	82	689,000	820
2013-06-25	87	87	84	84	203,000	840
2013-06-24	86	87	85	86	334,000	860
2013-06-21	85	86	83	85	507,000	850
2013-06-20	87	88	86	86	326,000	860
2013-06-19	89	89	88	88	255,000	880
2013-06-18	87	89	87	88	479,000	880
2013-06-17	83	87	83	87	574,000	870
2013-06-14	85	86	83	85	840,000	850
2013-06-13	85	85	84	84	528,000	840
2013-06-12	85	88	83	87	1,053,000	870
2013-06-11	86	89	85	87	1,163,000	870
2013-06-10	84	86	84	86	941,000	860
2013-06-07	81	83	77	80	2,247,000	800
2013-06-06	87	90	82	83	1,926,000	830
2013-06-05	91	97	88	88	2,151,000	880
2013-06-04	91	92	86	91	2,129,000	910
2013-06-03	95	96	91	91	1,118,000	910
2013-05-31	96	98	96	97	636,000	970
2013-05-30	97	97	94	95	1,440,000	950
2013-05-29	99	100	97	98	1,296,000	980
2013-05-28	97	99	96	97	2,013,000	970
2013-05-27	100	102	97	98	1,728,000	980
2013-05-24	102	105	99	101	2,202,000	1,010
2013-05-23	110	110	99	99	3,089,000	990
2013-05-22	110	113	108	110	2,132,000	1,100
2013-05-21	108	109	107	108	1,026,000	1,080
2013-05-20	110	111	107	108	1,174,000	1,080
2013-05-17	103	109	103	109	1,270,000	1,090
2013-05-16	110	110	99	104	3,175,000	1,040
2013-05-15	115	116	110	110	2,801,000	1,100
2013-05-14	113	117	113	116	2,124,000	1,160
2013-05-13	114	114	111	112	1,447,000	1,120
2013-05-10	115	115	112	113	1,244,000	1,130
2013-05-09	114	115	112	112	971,000	1,120
2013-05-08	114	116	114	114	1,866,000	1,140
2013-05-07	113	114	112	113	832,000	1,130
2013-05-02	111	112	110	111	1,372,000	1,110
2013-05-01	115	116	113	114	1,014,000	1,140
2013-04-30	113	115	113	114	617,000	1,140
2013-04-26	116	116	113	113	1,474,000	1,130
2013-04-25	118	119	113	116	3,476,000	1,160
2013-04-24	119	120	116	117	3,746,000	1,170
2013-04-23	116	121	115	117	7,679,000	1,170
2013-04-22	109	114	109	114	3,519,000	1,140
2013-04-19	109	110	107	107	1,128,000	1,070
2013-04-18	108	112	108	109	2,533,000	1,090
2013-04-17	109	110	108	109	1,149,000	1,090
2013-04-16	108	110	107	108	1,647,000	1,080
2013-04-15	112	114	110	111	1,781,000	1,110
2013-04-12	113	114	110	111	1,640,000	1,110
2013-04-11	110	116	110	112	5,502,000	1,120
2013-04-10	108	110	106	109	1,938,000	1,090
2013-04-09	107	108	106	107	1,547,000	1,070
2013-04-08	103	109	103	108	2,057,000	1,080
2013-04-05	105	105	103	104	1,095,000	1,040
2013-04-04	100	103	99	103	648,000	1,030
2013-04-03	101	102	100	101	559,000	1,010
2013-04-02	99	101	96	99	856,000	990
2013-04-01	101	102	100	100	1,061,000	1,000
2013-03-29	103	104	101	101	457,000	1,010
2013-03-28	105	105	102	103	481,000	1,030
2013-03-27	101	105	101	105	800,000	1,050
2013-03-26	102	103	101	101	720,000	1,010
2013-03-25	103	104	103	103	586,000	1,030
2013-03-22	107	107	103	103	1,380,000	1,030
2013-03-21	104	108	102	108	2,083,000	1,080
2013-03-19	104	105	102	102	1,482,000	1,020
2013-03-18	104	104	102	102	530,000	1,020
2013-03-15	106	107	104	104	937,000	1,040
2013-03-14	106	107	105	106	723,000	1,060
2013-03-13	105	108	105	106	830,000	1,060
2013-03-12	110	110	105	106	1,205,000	1,060
2013-03-11	109	111	107	110	1,583,000	1,100
2013-03-08	107	108	106	108	1,237,000	1,080
2013-03-07	109	110	107	107	783,000	1,070
2013-03-06	110	110	108	110	874,000	1,100
2013-03-05	111	111	107	109	1,061,000	1,090
2013-03-04	110	111	110	110	747,000	1,100
2013-03-01	112	113	110	110	929,000	1,100
2013-02-28	112	114	110	111	1,588,000	1,110
2013-02-27	109	113	108	111	3,889,000	1,110
2013-02-26	106	109	106	108	691,000	1,080
2013-02-25	110	111	108	110	937,000	1,100
2013-02-22	109	110	107	109	1,503,000	1,090
2013-02-21	109	110	108	110	1,116,000	1,100
2013-02-20	107	110	107	109	1,845,000	1,090
2013-02-19	103	108	103	107	1,960,000	1,070
2013-02-18	101	105	101	103	1,271,000	1,030
2013-02-15	102	104	99	100	1,547,000	1,000
2013-02-14	102	105	100	104	2,433,000	1,040
2013-02-13	101	102	96	97	1,556,000	970
2013-02-12	105	105	101	102	1,006,000	1,020
2013-02-08	106	106	103	105	941,000	1,050
2013-02-07	103	108	102	107	1,833,000	1,070
2013-02-06	103	104	103	103	1,016,000	1,030
2013-02-05	104	106	102	102	2,193,000	1,020
2013-02-04	109	109	103	106	1,269,000	1,060
2013-02-01	110	110	107	108	897,000	1,080
2013-01-31	110	111	107	109	1,661,000	1,090
2013-01-30	104	112	104	111	3,216,000	1,110
2013-01-29	102	105	102	104	1,597,000	1,040
2013-01-28	106	106	101	102	1,435,000	1,020
2013-01-25	107	108	103	105	1,194,000	1,050
2013-01-24	100	105	100	104	1,759,000	1,040
2013-01-23	109	109	100	102	2,311,000	1,020
2013-01-22	112	113	110	110	774,000	1,100
2013-01-21	110	113	107	111	1,487,000	1,110
2013-01-18	111	113	110	111	1,148,000	1,110
2013-01-17	114	114	108	110	1,804,000	1,100
2013-01-16	116	118	112	114	2,194,000	1,140
2013-01-15	117	119	115	115	2,000,000	1,150
2013-01-11	118	118	115	117	1,808,000	1,170
2013-01-10	119	121	116	116	3,085,000	1,160
2013-01-09	116	119	113	118	4,493,000	1,180
2013-01-08	107	119	107	116	8,800,000	1,160
2013-01-07	108	110	104	107	4,240,000	1,070
2013-01-04	108	108	105	106	1,436,000	1,060

分割・併合履歴： [2017-09-27]1株→0.1株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28