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
2013-12-301341371331364,315,0001,360
2013-12-271321331281332,843,0001,330
2013-12-261281321261314,697,0001,310
2013-12-251151271151254,087,0001,250
2013-12-241191201171171,877,0001,170
2013-12-201211221191201,190,0001,200
2013-12-191231231211221,123,0001,220
2013-12-181211221201211,480,0001,210
2013-12-171231241201221,056,0001,220
2013-12-16125126123123790,0001,230
2013-12-131261271231251,370,0001,250
2013-12-121281291261261,676,0001,260
2013-12-111261301261294,491,0001,290
2013-12-101281281251271,162,0001,270
2013-12-091281311271292,034,0001,290
2013-12-061241291231281,860,0001,280
2013-12-051251281241241,278,0001,240
2013-12-041271271241261,301,0001,260
2013-12-031291291271271,311,0001,270
2013-12-021281301271291,287,0001,290
2013-11-291251291251282,527,0001,280
2013-11-281271271241251,183,0001,250
2013-11-271281291251261,209,0001,260
2013-11-261251301241292,642,0001,290
2013-11-251271281241263,206,0001,260
2013-11-221311311271283,461,0001,280
2013-11-211321331291313,321,0001,310
2013-11-20133133132132897,0001,320
2013-11-191321351311333,984,0001,330
2013-11-181311321301311,813,0001,310
2013-11-151331341301323,676,0001,320
2013-11-141301341301323,629,0001,320
2013-11-131331341291305,307,0001,300
2013-11-121341371311346,854,0001,340
2013-11-1114615114014212,472,0001,420
2013-11-081361461361457,743,0001,450
2013-11-0714214713613911,845,0001,390
2013-11-061331431321406,694,0001,400
2013-11-051341351311332,679,0001,330
2013-11-011351351281334,858,0001,330
2013-10-311411441321339,011,0001,330
2013-10-3014214913914119,935,0001,410
2013-10-2913513913313910,688,0001,390
2013-10-281301361281368,432,0001,360
2013-10-251291301271282,871,0001,280
2013-10-241241301241293,619,0001,290
2013-10-231281311231256,769,0001,250
2013-10-221251311241297,749,0001,290
2013-10-211281311231259,669,0001,250
2013-10-181171221151214,308,0001,210
2013-10-171181191151172,086,0001,170
2013-10-161181191151161,673,0001,160
2013-10-151211231181192,331,0001,190
2013-10-111211221191202,107,0001,200
2013-10-101191241161183,997,0001,180
2013-10-091131191131172,284,0001,170
2013-10-081111191101175,121,0001,170
2013-10-071171181101113,806,0001,110
2013-10-041191211151173,399,0001,170
2013-10-031221241191213,051,0001,210
2013-10-021261291211224,369,0001,220
2013-10-011291321251273,227,0001,270
2013-09-301291331281293,917,0001,290
2013-09-271351361311334,804,0001,330
2013-09-261251371231369,473,0001,360
2013-09-251381391271287,277,0001,280
2013-09-2413814313714110,268,0001,410
2013-09-2014516013814177,017,0001,410
2013-09-1912213012113011,973,0001,300
2013-09-181261261181216,458,0001,210
2013-09-1712313212112719,868,0001,270
2013-09-1311312411112121,553,0001,210
2013-09-121101131071123,633,0001,120
2013-09-111181201081117,398,0001,110
2013-09-101001199911413,246,0001,140
2013-09-0910110297992,447,000990
2013-09-0692938992767,000920
2013-09-0595959294697,000940
2013-09-04949691951,623,000950
2013-09-0392949094516,000940
2013-09-0286898689351,000890
2013-08-3088888585358,000850
2013-08-2988898788209,000880
2013-08-2889898788713,000880
2013-08-27929390911,122,000910
2013-08-2693969394556,000940
2013-08-2392939193231,000930
2013-08-2292929192344,000920
2013-08-2193939192299,000920
2013-08-2094949293268,000930
2013-08-1993959395223,000950
2013-08-1691949193167,000930
2013-08-1594949393153,000930
2013-08-1492959195373,000950
2013-08-1392939092470,000920
2013-08-1294949090609,000900
2013-08-0995969393578,000930
2013-08-0896969494367,000940
2013-08-0796979596481,000960
2013-08-0698989697627,000970
2013-08-0596999698854,000980
2013-08-0296979496546,000960
2013-08-0194969396885,000960
2013-07-3197979595462,000950
2013-07-3092979297692,000970
2013-07-29929588921,655,000920
2013-07-26979895951,023,000950
2013-07-25991009797703,000970
2013-07-24991009799581,000990
2013-07-23991009899490,000990
2013-07-2210010197100667,0001,000
2013-07-19102102991001,547,0001,000
2013-07-18101102100101749,0001,010
2013-07-171001021001011,169,0001,010
2013-07-1699101971011,674,0001,010
2013-07-1298989697765,000970
2013-07-11929892971,811,000970
2013-07-1095969394486,000940
2013-07-0996969395598,000950
2013-07-08989994941,301,000940
2013-07-05949793972,064,000970
2013-07-0494949292649,000920
2013-07-03909588952,143,000950
2013-07-0285898589858,000890
2013-07-0186878587422,000870
2013-06-2882858285652,000850
2013-06-2782837883576,000830
2013-06-2685868082689,000820
2013-06-2587878484203,000840
2013-06-2486878586334,000860
2013-06-2185868385507,000850
2013-06-2087888686326,000860
2013-06-1989898888255,000880
2013-06-1887898788479,000880
2013-06-1783878387574,000870
2013-06-1485868385840,000850
2013-06-1385858484528,000840
2013-06-12858883871,053,000870
2013-06-11868985871,163,000870
2013-06-1084868486941,000860
2013-06-07818377802,247,000800
2013-06-06879082831,926,000830
2013-06-05919788882,151,000880
2013-06-04919286912,129,000910
2013-06-03959691911,118,000910
2013-05-3196989697636,000970
2013-05-30979794951,440,000950
2013-05-299910097981,296,000980
2013-05-28979996972,013,000970
2013-05-2710010297981,728,000980
2013-05-24102105991012,202,0001,010
2013-05-2311011099993,089,000990
2013-05-221101131081102,132,0001,100
2013-05-211081091071081,026,0001,080
2013-05-201101111071081,174,0001,080
2013-05-171031091031091,270,0001,090
2013-05-16110110991043,175,0001,040
2013-05-151151161101102,801,0001,100
2013-05-141131171131162,124,0001,160
2013-05-131141141111121,447,0001,120
2013-05-101151151121131,244,0001,130
2013-05-09114115112112971,0001,120
2013-05-081141161141141,866,0001,140
2013-05-07113114112113832,0001,130
2013-05-021111121101111,372,0001,110
2013-05-011151161131141,014,0001,140
2013-04-30113115113114617,0001,140
2013-04-261161161131131,474,0001,130
2013-04-251181191131163,476,0001,160
2013-04-241191201161173,746,0001,170
2013-04-231161211151177,679,0001,170
2013-04-221091141091143,519,0001,140
2013-04-191091101071071,128,0001,070
2013-04-181081121081092,533,0001,090
2013-04-171091101081091,149,0001,090
2013-04-161081101071081,647,0001,080
2013-04-151121141101111,781,0001,110
2013-04-121131141101111,640,0001,110
2013-04-111101161101125,502,0001,120
2013-04-101081101061091,938,0001,090
2013-04-091071081061071,547,0001,070
2013-04-081031091031082,057,0001,080
2013-04-051051051031041,095,0001,040
2013-04-0410010399103648,0001,030
2013-04-03101102100101559,0001,010
2013-04-02991019699856,000990
2013-04-011011021001001,061,0001,000
2013-03-29103104101101457,0001,010
2013-03-28105105102103481,0001,030
2013-03-27101105101105800,0001,050
2013-03-26102103101101720,0001,010
2013-03-25103104103103586,0001,030
2013-03-221071071031031,380,0001,030
2013-03-211041081021082,083,0001,080
2013-03-191041051021021,482,0001,020
2013-03-18104104102102530,0001,020
2013-03-15106107104104937,0001,040
2013-03-14106107105106723,0001,060
2013-03-13105108105106830,0001,060
2013-03-121101101051061,205,0001,060
2013-03-111091111071101,583,0001,100
2013-03-081071081061081,237,0001,080
2013-03-07109110107107783,0001,070
2013-03-06110110108110874,0001,100
2013-03-051111111071091,061,0001,090
2013-03-04110111110110747,0001,100
2013-03-01112113110110929,0001,100
2013-02-281121141101111,588,0001,110
2013-02-271091131081113,889,0001,110
2013-02-26106109106108691,0001,080
2013-02-25110111108110937,0001,100
2013-02-221091101071091,503,0001,090
2013-02-211091101081101,116,0001,100
2013-02-201071101071091,845,0001,090
2013-02-191031081031071,960,0001,070
2013-02-181011051011031,271,0001,030
2013-02-15102104991001,547,0001,000
2013-02-141021051001042,433,0001,040
2013-02-1310110296971,556,000970
2013-02-121051051011021,006,0001,020
2013-02-08106106103105941,0001,050
2013-02-071031081021071,833,0001,070
2013-02-061031041031031,016,0001,030
2013-02-051041061021022,193,0001,020
2013-02-041091091031061,269,0001,060
2013-02-01110110107108897,0001,080
2013-01-311101111071091,661,0001,090
2013-01-301041121041113,216,0001,110
2013-01-291021051021041,597,0001,040
2013-01-281061061011021,435,0001,020
2013-01-251071081031051,194,0001,050
2013-01-241001051001041,759,0001,040
2013-01-231091091001022,311,0001,020
2013-01-22112113110110774,0001,100
2013-01-211101131071111,487,0001,110
2013-01-181111131101111,148,0001,110
2013-01-171141141081101,804,0001,100
2013-01-161161181121142,194,0001,140
2013-01-151171191151152,000,0001,150
2013-01-111181181151171,808,0001,170
2013-01-101191211161163,085,0001,160
2013-01-091161191131184,493,0001,180
2013-01-081071191071168,800,0001,160
2013-01-071081101041074,240,0001,070
2013-01-041081081051061,436,0001,060

分割・併合履歴 : [2017-09-27]1株→0.1株