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
2015-12-30144146142143747,0001,430
2015-12-29136142135142854,0001,420
2015-12-28131136130136806,0001,360
2015-12-251331351281292,118,0001,290
2015-12-241401401331341,633,0001,340
2015-12-221401411391391,954,0001,390
2015-12-21142143140140671,0001,400
2015-12-18145146144144688,0001,440
2015-12-17145146144145579,0001,450
2015-12-16144145144144342,0001,440
2015-12-15146146143143419,0001,430
2015-12-14145146144146457,0001,460
2015-12-11147147145147414,0001,470
2015-12-10146148145145467,0001,450
2015-12-09146148146147500,0001,470
2015-12-08149149147147364,0001,470
2015-12-07149150148149454,0001,490
2015-12-04150150148148509,0001,480
2015-12-031521541501511,119,0001,510
2015-12-02152155152154747,0001,540
2015-12-01152152151152338,0001,520
2015-11-30152152150152408,0001,520
2015-11-27154155151152745,0001,520
2015-11-26153156153155541,0001,550
2015-11-25154154152153545,0001,530
2015-11-241521551511541,139,0001,540
2015-11-201491531491531,070,0001,530
2015-11-19148149147149492,0001,490
2015-11-18147149146147595,0001,470
2015-11-17144146143146682,0001,460
2015-11-16143144142143826,0001,430
2015-11-13147147145145819,0001,450
2015-11-121491501461481,809,0001,480
2015-11-11158159157159486,0001,590
2015-11-10155158155156411,0001,560
2015-11-09155158155158445,0001,580
2015-11-06151155151155906,0001,550
2015-11-05150153150151608,0001,510
2015-11-041541541491511,311,0001,510
2015-11-02155155151152420,0001,520
2015-10-30153155153154775,0001,540
2015-10-29156157154155635,0001,550
2015-10-28156157155156665,0001,560
2015-10-27158158155155586,0001,550
2015-10-26159160156156697,0001,560
2015-10-231601601571581,013,0001,580
2015-10-22159160156157693,0001,570
2015-10-21156160156160659,0001,600
2015-10-20161161156157759,0001,570
2015-10-191571601551591,552,0001,590
2015-10-16158159155155943,0001,550
2015-10-15154159154157686,0001,570
2015-10-141601601541561,498,0001,560
2015-10-131621651601611,619,0001,610
2015-10-091561621551621,735,0001,620
2015-10-08154157153156979,0001,560
2015-10-07152155150155587,0001,550
2015-10-06155155151151772,0001,510
2015-10-05152153150152685,0001,520
2015-10-02150153148150730,0001,500
2015-10-01150150147149611,0001,490
2015-09-30148151147149607,0001,490
2015-09-29150150145146703,0001,460
2015-09-28150154148153550,0001,530
2015-09-25148151147151520,0001,510
2015-09-24148149147147687,0001,470
2015-09-181521551511511,208,0001,510
2015-09-171501551491531,314,0001,530
2015-09-16151151147150614,0001,500
2015-09-15151152147148802,0001,480
2015-09-141521561501511,228,0001,510
2015-09-111531531501521,165,0001,520
2015-09-101461551441542,088,0001,540
2015-09-091461481431481,108,0001,480
2015-09-081441461401411,159,0001,410
2015-09-07145148143145871,0001,450
2015-09-041511511461481,136,0001,480
2015-09-031581591511521,449,0001,520
2015-09-021511571501551,277,0001,550
2015-09-011581611551561,587,0001,560
2015-08-311631641581611,722,0001,610
2015-08-281611641591631,605,0001,630
2015-08-271571601541562,027,0001,560
2015-08-261481531481521,453,0001,520
2015-08-251461541321452,828,0001,450
2015-08-241651691511523,425,0001,520
2015-08-211711761701711,690,0001,710
2015-08-201771801771771,026,0001,770
2015-08-191821831771791,992,0001,790
2015-08-181781831771824,143,0001,820
2015-08-171681771681771,628,0001,770
2015-08-141711711681681,382,0001,680
2015-08-13173175171172955,0001,720
2015-08-121731761711742,074,0001,740
2015-08-111741741711731,403,0001,730
2015-08-101711731691712,736,0001,710
2015-08-071771801761802,265,0001,800
2015-08-061741781741771,737,0001,770
2015-08-051651751651741,969,0001,740
2015-08-04166166164166521,0001,660
2015-08-03168169166167534,0001,670
2015-07-31168170167169270,0001,690
2015-07-30168170168169536,0001,690
2015-07-29173173168168471,0001,680
2015-07-28168173167171674,0001,710
2015-07-27173173170171429,0001,710
2015-07-24171175171173704,0001,730
2015-07-23174174172173264,0001,730
2015-07-22172175172174399,0001,740
2015-07-21174175173174306,0001,740
2015-07-17176176173174468,0001,740
2015-07-161741761721751,397,0001,750
2015-07-151721751721741,016,0001,740
2015-07-141671731671711,085,0001,710
2015-07-13161165161165635,0001,650
2015-07-101621651591601,265,0001,600
2015-07-091631631521632,642,0001,630
2015-07-081751751681681,612,0001,680
2015-07-07175175174174274,0001,740
2015-07-06175177173173454,0001,730
2015-07-03179179175176678,0001,760
2015-07-02177179177179345,0001,790
2015-07-01174178174176541,0001,760
2015-06-30174176173175902,0001,750
2015-06-29177177174175795,0001,750
2015-06-26180181179179258,0001,790
2015-06-25181182180180531,0001,800
2015-06-24180180179180328,0001,800
2015-06-23180180178179690,0001,790
2015-06-221791811791801,092,0001,800
2015-06-19179180178179571,0001,790
2015-06-181811811781781,153,0001,780
2015-06-17180183179181915,0001,810
2015-06-16182182179179567,0001,790
2015-06-15182182181181130,0001,810
2015-06-12183183182182432,0001,820
2015-06-11180183180183927,0001,830
2015-06-10181182180180388,0001,800
2015-06-09181182180181528,0001,810
2015-06-08182183181181343,0001,810
2015-06-05182183181181637,0001,810
2015-06-04184184182183769,0001,830
2015-06-031821841821831,086,0001,830
2015-06-02184184181182667,0001,820
2015-06-011821851821841,346,0001,840
2015-05-291801831791831,041,0001,830
2015-05-28181182180180422,0001,800
2015-05-27181182180181423,0001,810
2015-05-26180181180180339,0001,800
2015-05-25181182180181447,0001,810
2015-05-22179182179181832,0001,810
2015-05-211831831791801,002,0001,800
2015-05-20184184182183429,0001,830
2015-05-19184184182183569,0001,830
2015-05-18183184180184959,0001,840
2015-05-151841851821831,146,0001,830
2015-05-141791821781821,216,0001,820
2015-05-13179181177179979,0001,790
2015-05-121811811771771,144,0001,770
2015-05-11182183181181426,0001,810
2015-05-08180182180181513,0001,810
2015-05-07179181179180401,0001,800
2015-05-01180181179179734,0001,790
2015-04-30182183181181580,0001,810
2015-04-28184185182183577,0001,830
2015-04-27187187184184938,0001,840
2015-04-241821871801872,527,0001,870
2015-04-23181183181182450,0001,820
2015-04-22182184181181510,0001,810
2015-04-21181182180182568,0001,820
2015-04-20181183180182502,0001,820
2015-04-17185185181182717,0001,820
2015-04-161871871821851,070,0001,850
2015-04-151851871841871,273,0001,870
2015-04-141811871801871,348,0001,870
2015-04-13179181178181492,0001,810
2015-04-10179181179179590,0001,790
2015-04-09181182179179805,0001,790
2015-04-08180183180181797,0001,810
2015-04-07178180177180999,0001,800
2015-04-061811811771781,223,0001,780
2015-04-03183183181182310,0001,820
2015-04-021811831801821,092,0001,820
2015-04-011841851811811,247,0001,810
2015-03-311851871831861,122,0001,860
2015-03-301851851811831,216,0001,830
2015-03-27187189185186696,0001,860
2015-03-26189189187188526,0001,880
2015-03-251881911881901,358,0001,900
2015-03-241871891861891,153,0001,890
2015-03-23186189186187758,0001,870
2015-03-20186187185185400,0001,850
2015-03-19187187185185434,0001,850
2015-03-18187189186186881,0001,860
2015-03-17186187186187443,0001,870
2015-03-16187187185186622,0001,860
2015-03-13188188187187574,0001,870
2015-03-121891911861861,252,0001,860
2015-03-111821901811871,952,0001,870
2015-03-101871881811822,057,0001,820
2015-03-091871891861871,324,0001,870
2015-03-061911921881891,268,0001,890
2015-03-05193194190190986,0001,900
2015-03-041931941911931,025,0001,930
2015-03-031971981911942,382,0001,940
2015-03-021981981961961,369,0001,960
2015-02-272012031971992,526,0001,990
2015-02-262012032002001,150,0002,000
2015-02-252012031992022,332,0002,020
2015-02-241992011982001,228,0002,000
2015-02-232032041992001,379,0002,000
2015-02-201992031982033,283,0002,030
2015-02-19199199197198670,0001,980
2015-02-182002011971981,964,0001,980
2015-02-171972011962001,918,0002,000
2015-02-161992001961961,682,0001,960
2015-02-132012041971983,213,0001,980
2015-02-122032062022041,889,0002,040
2015-02-102002041992001,817,0002,000
2015-02-091992011961991,635,0001,990
2015-02-061991991971971,114,0001,970
2015-02-051992011971971,421,0001,970
2015-02-04199201198199854,0001,990
2015-02-032002001971981,451,0001,980
2015-02-022012021981991,207,0001,990
2015-01-302042052022031,071,0002,030
2015-01-292072092002021,900,0002,020
2015-01-282082142082091,988,0002,090
2015-01-272102122082091,535,0002,090
2015-01-262122162102123,587,0002,120
2015-01-232082132072135,852,0002,130
2015-01-222092092062081,998,0002,080
2015-01-211982091972094,055,0002,090
2015-01-20197200197198807,0001,980
2015-01-191991991951981,222,0001,980
2015-01-161981991951981,985,0001,980
2015-01-151952011952001,319,0002,000
2015-01-14197199195195900,0001,950
2015-01-132002001961971,061,0001,970
2015-01-092022042002011,620,0002,010
2015-01-082032032002021,299,0002,020
2015-01-072012051991991,398,0001,990
2015-01-062072082032031,560,0002,030
2015-01-052052112052101,689,0002,100

分割・併合履歴 : [2017-09-27]1株→0.1株