1888 若築建設(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 144 | 146 | 142 | 143 | 747,000 | 1,430 |
| 2015-12-29 | 136 | 142 | 135 | 142 | 854,000 | 1,420 |
| 2015-12-28 | 131 | 136 | 130 | 136 | 806,000 | 1,360 |
| 2015-12-25 | 133 | 135 | 128 | 129 | 2,118,000 | 1,290 |
| 2015-12-24 | 140 | 140 | 133 | 134 | 1,633,000 | 1,340 |
| 2015-12-22 | 140 | 141 | 139 | 139 | 1,954,000 | 1,390 |
| 2015-12-21 | 142 | 143 | 140 | 140 | 671,000 | 1,400 |
| 2015-12-18 | 145 | 146 | 144 | 144 | 688,000 | 1,440 |
| 2015-12-17 | 145 | 146 | 144 | 145 | 579,000 | 1,450 |
| 2015-12-16 | 144 | 145 | 144 | 144 | 342,000 | 1,440 |
| 2015-12-15 | 146 | 146 | 143 | 143 | 419,000 | 1,430 |
| 2015-12-14 | 145 | 146 | 144 | 146 | 457,000 | 1,460 |
| 2015-12-11 | 147 | 147 | 145 | 147 | 414,000 | 1,470 |
| 2015-12-10 | 146 | 148 | 145 | 145 | 467,000 | 1,450 |
| 2015-12-09 | 146 | 148 | 146 | 147 | 500,000 | 1,470 |
| 2015-12-08 | 149 | 149 | 147 | 147 | 364,000 | 1,470 |
| 2015-12-07 | 149 | 150 | 148 | 149 | 454,000 | 1,490 |
| 2015-12-04 | 150 | 150 | 148 | 148 | 509,000 | 1,480 |
| 2015-12-03 | 152 | 154 | 150 | 151 | 1,119,000 | 1,510 |
| 2015-12-02 | 152 | 155 | 152 | 154 | 747,000 | 1,540 |
| 2015-12-01 | 152 | 152 | 151 | 152 | 338,000 | 1,520 |
| 2015-11-30 | 152 | 152 | 150 | 152 | 408,000 | 1,520 |
| 2015-11-27 | 154 | 155 | 151 | 152 | 745,000 | 1,520 |
| 2015-11-26 | 153 | 156 | 153 | 155 | 541,000 | 1,550 |
| 2015-11-25 | 154 | 154 | 152 | 153 | 545,000 | 1,530 |
| 2015-11-24 | 152 | 155 | 151 | 154 | 1,139,000 | 1,540 |
| 2015-11-20 | 149 | 153 | 149 | 153 | 1,070,000 | 1,530 |
| 2015-11-19 | 148 | 149 | 147 | 149 | 492,000 | 1,490 |
| 2015-11-18 | 147 | 149 | 146 | 147 | 595,000 | 1,470 |
| 2015-11-17 | 144 | 146 | 143 | 146 | 682,000 | 1,460 |
| 2015-11-16 | 143 | 144 | 142 | 143 | 826,000 | 1,430 |
| 2015-11-13 | 147 | 147 | 145 | 145 | 819,000 | 1,450 |
| 2015-11-12 | 149 | 150 | 146 | 148 | 1,809,000 | 1,480 |
| 2015-11-11 | 158 | 159 | 157 | 159 | 486,000 | 1,590 |
| 2015-11-10 | 155 | 158 | 155 | 156 | 411,000 | 1,560 |
| 2015-11-09 | 155 | 158 | 155 | 158 | 445,000 | 1,580 |
| 2015-11-06 | 151 | 155 | 151 | 155 | 906,000 | 1,550 |
| 2015-11-05 | 150 | 153 | 150 | 151 | 608,000 | 1,510 |
| 2015-11-04 | 154 | 154 | 149 | 151 | 1,311,000 | 1,510 |
| 2015-11-02 | 155 | 155 | 151 | 152 | 420,000 | 1,520 |
| 2015-10-30 | 153 | 155 | 153 | 154 | 775,000 | 1,540 |
| 2015-10-29 | 156 | 157 | 154 | 155 | 635,000 | 1,550 |
| 2015-10-28 | 156 | 157 | 155 | 156 | 665,000 | 1,560 |
| 2015-10-27 | 158 | 158 | 155 | 155 | 586,000 | 1,550 |
| 2015-10-26 | 159 | 160 | 156 | 156 | 697,000 | 1,560 |
| 2015-10-23 | 160 | 160 | 157 | 158 | 1,013,000 | 1,580 |
| 2015-10-22 | 159 | 160 | 156 | 157 | 693,000 | 1,570 |
| 2015-10-21 | 156 | 160 | 156 | 160 | 659,000 | 1,600 |
| 2015-10-20 | 161 | 161 | 156 | 157 | 759,000 | 1,570 |
| 2015-10-19 | 157 | 160 | 155 | 159 | 1,552,000 | 1,590 |
| 2015-10-16 | 158 | 159 | 155 | 155 | 943,000 | 1,550 |
| 2015-10-15 | 154 | 159 | 154 | 157 | 686,000 | 1,570 |
| 2015-10-14 | 160 | 160 | 154 | 156 | 1,498,000 | 1,560 |
| 2015-10-13 | 162 | 165 | 160 | 161 | 1,619,000 | 1,610 |
| 2015-10-09 | 156 | 162 | 155 | 162 | 1,735,000 | 1,620 |
| 2015-10-08 | 154 | 157 | 153 | 156 | 979,000 | 1,560 |
| 2015-10-07 | 152 | 155 | 150 | 155 | 587,000 | 1,550 |
| 2015-10-06 | 155 | 155 | 151 | 151 | 772,000 | 1,510 |
| 2015-10-05 | 152 | 153 | 150 | 152 | 685,000 | 1,520 |
| 2015-10-02 | 150 | 153 | 148 | 150 | 730,000 | 1,500 |
| 2015-10-01 | 150 | 150 | 147 | 149 | 611,000 | 1,490 |
| 2015-09-30 | 148 | 151 | 147 | 149 | 607,000 | 1,490 |
| 2015-09-29 | 150 | 150 | 145 | 146 | 703,000 | 1,460 |
| 2015-09-28 | 150 | 154 | 148 | 153 | 550,000 | 1,530 |
| 2015-09-25 | 148 | 151 | 147 | 151 | 520,000 | 1,510 |
| 2015-09-24 | 148 | 149 | 147 | 147 | 687,000 | 1,470 |
| 2015-09-18 | 152 | 155 | 151 | 151 | 1,208,000 | 1,510 |
| 2015-09-17 | 150 | 155 | 149 | 153 | 1,314,000 | 1,530 |
| 2015-09-16 | 151 | 151 | 147 | 150 | 614,000 | 1,500 |
| 2015-09-15 | 151 | 152 | 147 | 148 | 802,000 | 1,480 |
| 2015-09-14 | 152 | 156 | 150 | 151 | 1,228,000 | 1,510 |
| 2015-09-11 | 153 | 153 | 150 | 152 | 1,165,000 | 1,520 |
| 2015-09-10 | 146 | 155 | 144 | 154 | 2,088,000 | 1,540 |
| 2015-09-09 | 146 | 148 | 143 | 148 | 1,108,000 | 1,480 |
| 2015-09-08 | 144 | 146 | 140 | 141 | 1,159,000 | 1,410 |
| 2015-09-07 | 145 | 148 | 143 | 145 | 871,000 | 1,450 |
| 2015-09-04 | 151 | 151 | 146 | 148 | 1,136,000 | 1,480 |
| 2015-09-03 | 158 | 159 | 151 | 152 | 1,449,000 | 1,520 |
| 2015-09-02 | 151 | 157 | 150 | 155 | 1,277,000 | 1,550 |
| 2015-09-01 | 158 | 161 | 155 | 156 | 1,587,000 | 1,560 |
| 2015-08-31 | 163 | 164 | 158 | 161 | 1,722,000 | 1,610 |
| 2015-08-28 | 161 | 164 | 159 | 163 | 1,605,000 | 1,630 |
| 2015-08-27 | 157 | 160 | 154 | 156 | 2,027,000 | 1,560 |
| 2015-08-26 | 148 | 153 | 148 | 152 | 1,453,000 | 1,520 |
| 2015-08-25 | 146 | 154 | 132 | 145 | 2,828,000 | 1,450 |
| 2015-08-24 | 165 | 169 | 151 | 152 | 3,425,000 | 1,520 |
| 2015-08-21 | 171 | 176 | 170 | 171 | 1,690,000 | 1,710 |
| 2015-08-20 | 177 | 180 | 177 | 177 | 1,026,000 | 1,770 |
| 2015-08-19 | 182 | 183 | 177 | 179 | 1,992,000 | 1,790 |
| 2015-08-18 | 178 | 183 | 177 | 182 | 4,143,000 | 1,820 |
| 2015-08-17 | 168 | 177 | 168 | 177 | 1,628,000 | 1,770 |
| 2015-08-14 | 171 | 171 | 168 | 168 | 1,382,000 | 1,680 |
| 2015-08-13 | 173 | 175 | 171 | 172 | 955,000 | 1,720 |
| 2015-08-12 | 173 | 176 | 171 | 174 | 2,074,000 | 1,740 |
| 2015-08-11 | 174 | 174 | 171 | 173 | 1,403,000 | 1,730 |
| 2015-08-10 | 171 | 173 | 169 | 171 | 2,736,000 | 1,710 |
| 2015-08-07 | 177 | 180 | 176 | 180 | 2,265,000 | 1,800 |
| 2015-08-06 | 174 | 178 | 174 | 177 | 1,737,000 | 1,770 |
| 2015-08-05 | 165 | 175 | 165 | 174 | 1,969,000 | 1,740 |
| 2015-08-04 | 166 | 166 | 164 | 166 | 521,000 | 1,660 |
| 2015-08-03 | 168 | 169 | 166 | 167 | 534,000 | 1,670 |
| 2015-07-31 | 168 | 170 | 167 | 169 | 270,000 | 1,690 |
| 2015-07-30 | 168 | 170 | 168 | 169 | 536,000 | 1,690 |
| 2015-07-29 | 173 | 173 | 168 | 168 | 471,000 | 1,680 |
| 2015-07-28 | 168 | 173 | 167 | 171 | 674,000 | 1,710 |
| 2015-07-27 | 173 | 173 | 170 | 171 | 429,000 | 1,710 |
| 2015-07-24 | 171 | 175 | 171 | 173 | 704,000 | 1,730 |
| 2015-07-23 | 174 | 174 | 172 | 173 | 264,000 | 1,730 |
| 2015-07-22 | 172 | 175 | 172 | 174 | 399,000 | 1,740 |
| 2015-07-21 | 174 | 175 | 173 | 174 | 306,000 | 1,740 |
| 2015-07-17 | 176 | 176 | 173 | 174 | 468,000 | 1,740 |
| 2015-07-16 | 174 | 176 | 172 | 175 | 1,397,000 | 1,750 |
| 2015-07-15 | 172 | 175 | 172 | 174 | 1,016,000 | 1,740 |
| 2015-07-14 | 167 | 173 | 167 | 171 | 1,085,000 | 1,710 |
| 2015-07-13 | 161 | 165 | 161 | 165 | 635,000 | 1,650 |
| 2015-07-10 | 162 | 165 | 159 | 160 | 1,265,000 | 1,600 |
| 2015-07-09 | 163 | 163 | 152 | 163 | 2,642,000 | 1,630 |
| 2015-07-08 | 175 | 175 | 168 | 168 | 1,612,000 | 1,680 |
| 2015-07-07 | 175 | 175 | 174 | 174 | 274,000 | 1,740 |
| 2015-07-06 | 175 | 177 | 173 | 173 | 454,000 | 1,730 |
| 2015-07-03 | 179 | 179 | 175 | 176 | 678,000 | 1,760 |
| 2015-07-02 | 177 | 179 | 177 | 179 | 345,000 | 1,790 |
| 2015-07-01 | 174 | 178 | 174 | 176 | 541,000 | 1,760 |
| 2015-06-30 | 174 | 176 | 173 | 175 | 902,000 | 1,750 |
| 2015-06-29 | 177 | 177 | 174 | 175 | 795,000 | 1,750 |
| 2015-06-26 | 180 | 181 | 179 | 179 | 258,000 | 1,790 |
| 2015-06-25 | 181 | 182 | 180 | 180 | 531,000 | 1,800 |
| 2015-06-24 | 180 | 180 | 179 | 180 | 328,000 | 1,800 |
| 2015-06-23 | 180 | 180 | 178 | 179 | 690,000 | 1,790 |
| 2015-06-22 | 179 | 181 | 179 | 180 | 1,092,000 | 1,800 |
| 2015-06-19 | 179 | 180 | 178 | 179 | 571,000 | 1,790 |
| 2015-06-18 | 181 | 181 | 178 | 178 | 1,153,000 | 1,780 |
| 2015-06-17 | 180 | 183 | 179 | 181 | 915,000 | 1,810 |
| 2015-06-16 | 182 | 182 | 179 | 179 | 567,000 | 1,790 |
| 2015-06-15 | 182 | 182 | 181 | 181 | 130,000 | 1,810 |
| 2015-06-12 | 183 | 183 | 182 | 182 | 432,000 | 1,820 |
| 2015-06-11 | 180 | 183 | 180 | 183 | 927,000 | 1,830 |
| 2015-06-10 | 181 | 182 | 180 | 180 | 388,000 | 1,800 |
| 2015-06-09 | 181 | 182 | 180 | 181 | 528,000 | 1,810 |
| 2015-06-08 | 182 | 183 | 181 | 181 | 343,000 | 1,810 |
| 2015-06-05 | 182 | 183 | 181 | 181 | 637,000 | 1,810 |
| 2015-06-04 | 184 | 184 | 182 | 183 | 769,000 | 1,830 |
| 2015-06-03 | 182 | 184 | 182 | 183 | 1,086,000 | 1,830 |
| 2015-06-02 | 184 | 184 | 181 | 182 | 667,000 | 1,820 |
| 2015-06-01 | 182 | 185 | 182 | 184 | 1,346,000 | 1,840 |
| 2015-05-29 | 180 | 183 | 179 | 183 | 1,041,000 | 1,830 |
| 2015-05-28 | 181 | 182 | 180 | 180 | 422,000 | 1,800 |
| 2015-05-27 | 181 | 182 | 180 | 181 | 423,000 | 1,810 |
| 2015-05-26 | 180 | 181 | 180 | 180 | 339,000 | 1,800 |
| 2015-05-25 | 181 | 182 | 180 | 181 | 447,000 | 1,810 |
| 2015-05-22 | 179 | 182 | 179 | 181 | 832,000 | 1,810 |
| 2015-05-21 | 183 | 183 | 179 | 180 | 1,002,000 | 1,800 |
| 2015-05-20 | 184 | 184 | 182 | 183 | 429,000 | 1,830 |
| 2015-05-19 | 184 | 184 | 182 | 183 | 569,000 | 1,830 |
| 2015-05-18 | 183 | 184 | 180 | 184 | 959,000 | 1,840 |
| 2015-05-15 | 184 | 185 | 182 | 183 | 1,146,000 | 1,830 |
| 2015-05-14 | 179 | 182 | 178 | 182 | 1,216,000 | 1,820 |
| 2015-05-13 | 179 | 181 | 177 | 179 | 979,000 | 1,790 |
| 2015-05-12 | 181 | 181 | 177 | 177 | 1,144,000 | 1,770 |
| 2015-05-11 | 182 | 183 | 181 | 181 | 426,000 | 1,810 |
| 2015-05-08 | 180 | 182 | 180 | 181 | 513,000 | 1,810 |
| 2015-05-07 | 179 | 181 | 179 | 180 | 401,000 | 1,800 |
| 2015-05-01 | 180 | 181 | 179 | 179 | 734,000 | 1,790 |
| 2015-04-30 | 182 | 183 | 181 | 181 | 580,000 | 1,810 |
| 2015-04-28 | 184 | 185 | 182 | 183 | 577,000 | 1,830 |
| 2015-04-27 | 187 | 187 | 184 | 184 | 938,000 | 1,840 |
| 2015-04-24 | 182 | 187 | 180 | 187 | 2,527,000 | 1,870 |
| 2015-04-23 | 181 | 183 | 181 | 182 | 450,000 | 1,820 |
| 2015-04-22 | 182 | 184 | 181 | 181 | 510,000 | 1,810 |
| 2015-04-21 | 181 | 182 | 180 | 182 | 568,000 | 1,820 |
| 2015-04-20 | 181 | 183 | 180 | 182 | 502,000 | 1,820 |
| 2015-04-17 | 185 | 185 | 181 | 182 | 717,000 | 1,820 |
| 2015-04-16 | 187 | 187 | 182 | 185 | 1,070,000 | 1,850 |
| 2015-04-15 | 185 | 187 | 184 | 187 | 1,273,000 | 1,870 |
| 2015-04-14 | 181 | 187 | 180 | 187 | 1,348,000 | 1,870 |
| 2015-04-13 | 179 | 181 | 178 | 181 | 492,000 | 1,810 |
| 2015-04-10 | 179 | 181 | 179 | 179 | 590,000 | 1,790 |
| 2015-04-09 | 181 | 182 | 179 | 179 | 805,000 | 1,790 |
| 2015-04-08 | 180 | 183 | 180 | 181 | 797,000 | 1,810 |
| 2015-04-07 | 178 | 180 | 177 | 180 | 999,000 | 1,800 |
| 2015-04-06 | 181 | 181 | 177 | 178 | 1,223,000 | 1,780 |
| 2015-04-03 | 183 | 183 | 181 | 182 | 310,000 | 1,820 |
| 2015-04-02 | 181 | 183 | 180 | 182 | 1,092,000 | 1,820 |
| 2015-04-01 | 184 | 185 | 181 | 181 | 1,247,000 | 1,810 |
| 2015-03-31 | 185 | 187 | 183 | 186 | 1,122,000 | 1,860 |
| 2015-03-30 | 185 | 185 | 181 | 183 | 1,216,000 | 1,830 |
| 2015-03-27 | 187 | 189 | 185 | 186 | 696,000 | 1,860 |
| 2015-03-26 | 189 | 189 | 187 | 188 | 526,000 | 1,880 |
| 2015-03-25 | 188 | 191 | 188 | 190 | 1,358,000 | 1,900 |
| 2015-03-24 | 187 | 189 | 186 | 189 | 1,153,000 | 1,890 |
| 2015-03-23 | 186 | 189 | 186 | 187 | 758,000 | 1,870 |
| 2015-03-20 | 186 | 187 | 185 | 185 | 400,000 | 1,850 |
| 2015-03-19 | 187 | 187 | 185 | 185 | 434,000 | 1,850 |
| 2015-03-18 | 187 | 189 | 186 | 186 | 881,000 | 1,860 |
| 2015-03-17 | 186 | 187 | 186 | 187 | 443,000 | 1,870 |
| 2015-03-16 | 187 | 187 | 185 | 186 | 622,000 | 1,860 |
| 2015-03-13 | 188 | 188 | 187 | 187 | 574,000 | 1,870 |
| 2015-03-12 | 189 | 191 | 186 | 186 | 1,252,000 | 1,860 |
| 2015-03-11 | 182 | 190 | 181 | 187 | 1,952,000 | 1,870 |
| 2015-03-10 | 187 | 188 | 181 | 182 | 2,057,000 | 1,820 |
| 2015-03-09 | 187 | 189 | 186 | 187 | 1,324,000 | 1,870 |
| 2015-03-06 | 191 | 192 | 188 | 189 | 1,268,000 | 1,890 |
| 2015-03-05 | 193 | 194 | 190 | 190 | 986,000 | 1,900 |
| 2015-03-04 | 193 | 194 | 191 | 193 | 1,025,000 | 1,930 |
| 2015-03-03 | 197 | 198 | 191 | 194 | 2,382,000 | 1,940 |
| 2015-03-02 | 198 | 198 | 196 | 196 | 1,369,000 | 1,960 |
| 2015-02-27 | 201 | 203 | 197 | 199 | 2,526,000 | 1,990 |
| 2015-02-26 | 201 | 203 | 200 | 200 | 1,150,000 | 2,000 |
| 2015-02-25 | 201 | 203 | 199 | 202 | 2,332,000 | 2,020 |
| 2015-02-24 | 199 | 201 | 198 | 200 | 1,228,000 | 2,000 |
| 2015-02-23 | 203 | 204 | 199 | 200 | 1,379,000 | 2,000 |
| 2015-02-20 | 199 | 203 | 198 | 203 | 3,283,000 | 2,030 |
| 2015-02-19 | 199 | 199 | 197 | 198 | 670,000 | 1,980 |
| 2015-02-18 | 200 | 201 | 197 | 198 | 1,964,000 | 1,980 |
| 2015-02-17 | 197 | 201 | 196 | 200 | 1,918,000 | 2,000 |
| 2015-02-16 | 199 | 200 | 196 | 196 | 1,682,000 | 1,960 |
| 2015-02-13 | 201 | 204 | 197 | 198 | 3,213,000 | 1,980 |
| 2015-02-12 | 203 | 206 | 202 | 204 | 1,889,000 | 2,040 |
| 2015-02-10 | 200 | 204 | 199 | 200 | 1,817,000 | 2,000 |
| 2015-02-09 | 199 | 201 | 196 | 199 | 1,635,000 | 1,990 |
| 2015-02-06 | 199 | 199 | 197 | 197 | 1,114,000 | 1,970 |
| 2015-02-05 | 199 | 201 | 197 | 197 | 1,421,000 | 1,970 |
| 2015-02-04 | 199 | 201 | 198 | 199 | 854,000 | 1,990 |
| 2015-02-03 | 200 | 200 | 197 | 198 | 1,451,000 | 1,980 |
| 2015-02-02 | 201 | 202 | 198 | 199 | 1,207,000 | 1,990 |
| 2015-01-30 | 204 | 205 | 202 | 203 | 1,071,000 | 2,030 |
| 2015-01-29 | 207 | 209 | 200 | 202 | 1,900,000 | 2,020 |
| 2015-01-28 | 208 | 214 | 208 | 209 | 1,988,000 | 2,090 |
| 2015-01-27 | 210 | 212 | 208 | 209 | 1,535,000 | 2,090 |
| 2015-01-26 | 212 | 216 | 210 | 212 | 3,587,000 | 2,120 |
| 2015-01-23 | 208 | 213 | 207 | 213 | 5,852,000 | 2,130 |
| 2015-01-22 | 209 | 209 | 206 | 208 | 1,998,000 | 2,080 |
| 2015-01-21 | 198 | 209 | 197 | 209 | 4,055,000 | 2,090 |
| 2015-01-20 | 197 | 200 | 197 | 198 | 807,000 | 1,980 |
| 2015-01-19 | 199 | 199 | 195 | 198 | 1,222,000 | 1,980 |
| 2015-01-16 | 198 | 199 | 195 | 198 | 1,985,000 | 1,980 |
| 2015-01-15 | 195 | 201 | 195 | 200 | 1,319,000 | 2,000 |
| 2015-01-14 | 197 | 199 | 195 | 195 | 900,000 | 1,950 |
| 2015-01-13 | 200 | 200 | 196 | 197 | 1,061,000 | 1,970 |
| 2015-01-09 | 202 | 204 | 200 | 201 | 1,620,000 | 2,010 |
| 2015-01-08 | 203 | 203 | 200 | 202 | 1,299,000 | 2,020 |
| 2015-01-07 | 201 | 205 | 199 | 199 | 1,398,000 | 1,990 |
| 2015-01-06 | 207 | 208 | 203 | 203 | 1,560,000 | 2,030 |
| 2015-01-05 | 205 | 211 | 205 | 210 | 1,689,000 | 2,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株