1. HOME >
  2. 株価時系列 >
  3. 1888 >
  4. 2014年

1888 若築建設(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302112122072081,317,0002,080
2014-12-292092142082124,642,0002,120
2014-12-261962091962083,777,0002,080
2014-12-251951991951962,375,0001,960
2014-12-241951971931962,046,0001,960
2014-12-221981991941962,259,0001,960
2014-12-191992011971981,331,0001,980
2014-12-181982001961961,531,0001,960
2014-12-171961991941952,017,0001,950
2014-12-162012011951961,773,0001,960
2014-12-152042082022031,696,0002,030
2014-12-121992071992052,819,0002,050
2014-12-111982001951991,244,0001,990
2014-12-101972021951991,988,0001,990
2014-12-092012021971991,520,0001,990
2014-12-082022032002011,280,0002,010
2014-12-05203204201202579,0002,020
2014-12-042042052022041,184,0002,040
2014-12-032072072022032,185,0002,030
2014-12-022062092042061,524,0002,060
2014-12-012102102052071,954,0002,070
2014-11-282062112032103,416,0002,100
2014-11-272042082032041,947,0002,040
2014-11-262012052002031,860,0002,030
2014-11-252022041992011,249,0002,010
2014-11-212002031992021,517,0002,020
2014-11-202082091991992,755,0001,990
2014-11-192022082012073,277,0002,070
2014-11-181962021962011,826,0002,010
2014-11-172012011941952,923,0001,950
2014-11-142052062002011,781,0002,010
2014-11-132032062022032,667,0002,030
2014-11-122142162032054,337,0002,050
2014-11-112052172022092,715,0002,090
2014-11-102112112012052,793,0002,050
2014-11-072182182122122,714,0002,120
2014-11-062182232162173,135,0002,170
2014-11-052182212162172,151,0002,170
2014-11-042222232152174,233,0002,170
2014-10-312182232182223,748,0002,220
2014-10-302242242172203,036,0002,200
2014-10-292262262192223,751,0002,220
2014-10-282262312222249,899,0002,240
2014-10-272202272172259,230,0002,250
2014-10-242222242162198,266,0002,190
2014-10-2320821920721912,533,0002,190
2014-10-222042072022073,472,0002,070
2014-10-211972051971993,782,0001,990
2014-10-201931981911972,100,0001,970
2014-10-171911951871872,735,0001,870
2014-10-161911931881892,653,0001,890
2014-10-151901951901952,464,0001,950
2014-10-141861911851882,903,0001,880
2014-10-101881921861913,627,0001,910
2014-10-092042041931933,083,0001,930
2014-10-081982021962012,331,0002,010
2014-10-072062082022032,970,0002,030
2014-10-062042092022082,825,0002,080
2014-10-031972041962033,301,0002,030
2014-10-021961991941953,565,0001,950
2014-10-012092092022024,185,0002,020
2014-09-302102122052094,096,0002,090
2014-09-292072142032108,966,0002,100
2014-09-262042102032073,377,0002,070
2014-09-252082092032054,104,0002,050
2014-09-242002102002076,343,0002,070
2014-09-222022041952036,996,0002,030
2014-09-192092102042054,580,0002,050
2014-09-182132152062088,358,0002,080
2014-09-1720821820621416,829,0002,140
2014-09-162112142072085,811,0002,080
2014-09-122102132062107,770,0002,100
2014-09-1121521920621215,994,0002,120
2014-09-1021321620221013,564,0002,100
2014-09-0920822520721537,429,0002,150
2014-09-0818720718520529,308,0002,050
2014-09-051861871801824,463,0001,820
2014-09-041891921851864,385,0001,860
2014-09-031871911841894,867,0001,890
2014-09-0219319518618810,977,0001,880
2014-09-0117919417619311,877,0001,930
2014-08-291811851741807,252,0001,800
2014-08-2818018517517914,547,0001,790
2014-08-2716418116418018,123,0001,800
2014-08-261611661591645,837,0001,640
2014-08-251551621551622,849,0001,620
2014-08-221581591541562,021,0001,560
2014-08-211581601561593,299,0001,590
2014-08-201621621571583,376,0001,580
2014-08-191621641591613,634,0001,610
2014-08-181561621551616,081,0001,610
2014-08-151591591531553,508,0001,550
2014-08-141531581501577,500,0001,570
2014-08-131461531461534,337,0001,530
2014-08-121451481441472,110,0001,470
2014-08-111441451421441,328,0001,440
2014-08-081421451401413,391,0001,410
2014-08-071391421381411,074,0001,410
2014-08-06139141138139892,0001,390
2014-08-051441441391392,286,0001,390
2014-08-04141143140141776,0001,410
2014-08-011391421391411,279,0001,410
2014-07-311431441411411,134,0001,410
2014-07-301451461421421,479,0001,420
2014-07-291461471451461,120,0001,460
2014-07-281451481451452,553,0001,450
2014-07-251431461431441,775,0001,440
2014-07-241451471431431,320,0001,430
2014-07-231461471431463,829,0001,460
2014-07-221391451391458,246,0001,450
2014-07-181381391351372,175,0001,370
2014-07-171361421361405,557,0001,400
2014-07-161341371341351,315,0001,350
2014-07-15135136134134537,0001,340
2014-07-14136136134135658,0001,350
2014-07-11133136132135946,0001,350
2014-07-10137137133134905,0001,340
2014-07-091371401351383,237,0001,380
2014-07-081331431331406,242,0001,400
2014-07-07133134132132572,0001,320
2014-07-04133134132132659,0001,320
2014-07-03134134133133283,0001,330
2014-07-02135135133134561,0001,340
2014-07-01134136133134738,0001,340
2014-06-30134135132134540,0001,340
2014-06-271341351311341,131,0001,340
2014-06-26135135133134776,0001,340
2014-06-251351361341341,042,0001,340
2014-06-241351371331361,045,0001,360
2014-06-231361381341351,662,0001,350
2014-06-201351381351372,738,0001,370
2014-06-191341371321341,853,0001,340
2014-06-18132134132133658,0001,330
2014-06-17133134132132525,0001,320
2014-06-161341351321331,181,0001,330
2014-06-131361371331353,073,0001,350
2014-06-121361381351361,432,0001,360
2014-06-11136138135137877,0001,370
2014-06-101381381351361,876,0001,360
2014-06-091351381351362,734,0001,360
2014-06-061311351291341,724,0001,340
2014-06-051311321291301,123,0001,300
2014-06-041301331291301,727,0001,300
2014-06-031301311281302,016,0001,300
2014-06-02128129128128923,0001,280
2014-05-301291311251262,086,0001,260
2014-05-291281291271291,485,0001,290
2014-05-281251301251282,539,0001,280
2014-05-271261271241251,021,0001,250
2014-05-261241261241251,144,0001,250
2014-05-231231241221241,223,0001,240
2014-05-221241251211242,441,0001,240
2014-05-211171241171242,787,0001,240
2014-05-201211211141203,374,0001,200
2014-05-191271271201201,994,0001,200
2014-05-161301301231264,178,0001,260
2014-05-151331351291315,842,0001,310
2014-05-141451461411431,488,0001,430
2014-05-131481491431451,481,0001,450
2014-05-121481501431442,263,0001,440
2014-05-091501531491501,595,0001,500
2014-05-081541551521521,726,0001,520
2014-05-071571581521532,726,0001,530
2014-05-021551601511583,270,0001,580
2014-05-011551571481555,842,0001,550
2014-04-301621631551564,334,0001,560
2014-04-281581621561615,998,0001,610
2014-04-251561601531588,764,0001,580
2014-04-2415215715015511,250,0001,550
2014-04-231451501441503,338,0001,500
2014-04-221431491431434,520,0001,430
2014-04-21145145142142909,0001,420
2014-04-181441451421451,387,0001,450
2014-04-171431451431441,545,0001,440
2014-04-161411451411451,767,0001,450
2014-04-151411411381401,071,0001,400
2014-04-141381421371391,254,0001,390
2014-04-111351391351381,202,0001,380
2014-04-101421431391401,684,0001,400
2014-04-091391421391402,565,0001,400
2014-04-081441441401403,472,0001,400
2014-04-071471491431454,990,0001,450
2014-04-041431501431494,903,0001,490
2014-04-031461461431451,611,0001,450
2014-04-021471481431454,908,0001,450
2014-04-011391491391478,266,0001,470
2014-03-31141141138140924,0001,400
2014-03-281401411381401,008,0001,400
2014-03-271391411371413,496,0001,410
2014-03-261381391351392,511,0001,390
2014-03-251351401351383,506,0001,380
2014-03-241291381291373,445,0001,370
2014-03-201301311261272,387,0001,270
2014-03-191341341291312,647,0001,310
2014-03-181341361331342,162,0001,340
2014-03-171341351311311,944,0001,310
2014-03-141351361331332,060,0001,330
2014-03-131371391361371,190,0001,370
2014-03-121381391361371,694,0001,370
2014-03-111411421371402,239,0001,400
2014-03-101391431391404,588,0001,400
2014-03-071381401361391,832,0001,390
2014-03-061351381341381,039,0001,380
2014-03-05135136134135905,0001,350
2014-03-041331351321341,126,0001,340
2014-03-031351361321351,235,0001,350
2014-02-281361371341361,053,0001,360
2014-02-271371381361371,969,0001,370
2014-02-261351401341383,177,0001,380
2014-02-25135137134136899,0001,360
2014-02-241361371331341,246,0001,340
2014-02-21134136133135966,0001,350
2014-02-20136137133133995,0001,330
2014-02-191381411351373,155,0001,370
2014-02-181391391361393,186,0001,390
2014-02-171351401331393,674,0001,390
2014-02-141341361311366,338,0001,360
2014-02-1314514613513628,727,0001,360
2014-02-12126126124125412,0001,250
2014-02-10126127123124709,0001,240
2014-02-071231271211241,624,0001,240
2014-02-061141211131211,161,0001,210
2014-02-051141171111131,546,0001,130
2014-02-041121141091112,091,0001,110
2014-02-03121122118118869,0001,180
2014-01-311261271221241,021,0001,240
2014-01-301271271231251,403,0001,250
2014-01-29129130128130817,0001,300
2014-01-28129130127127782,0001,270
2014-01-271251271251251,501,0001,250
2014-01-24130132129130812,0001,300
2014-01-23135136132132881,0001,320
2014-01-22136136133134648,0001,340
2014-01-21136137134136784,0001,360
2014-01-201371381351361,255,0001,360
2014-01-171341371341371,291,0001,370
2014-01-161371381341341,379,0001,340
2014-01-151361371341371,559,0001,370
2014-01-141341351321331,083,0001,330
2014-01-101311361311362,496,0001,360
2014-01-091341341301311,216,0001,310
2014-01-08133135132135830,0001,350
2014-01-071351371321321,509,0001,320
2014-01-061331351311352,282,0001,350

分割・併合履歴 ： [2017-09-27]1株→0.1株