1888 若築建設(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	152	154	151	154	483,000	1,540
2016-12-29	154	154	152	153	695,000	1,530
2016-12-28	154	156	154	156	598,000	1,560
2016-12-27	156	156	154	154	556,000	1,540
2016-12-26	157	157	155	156	641,000	1,560
2016-12-22	158	159	156	157	486,000	1,570
2016-12-21	158	160	157	159	987,000	1,590
2016-12-20	156	158	156	157	517,000	1,570
2016-12-19	158	158	156	156	374,000	1,560
2016-12-16	158	160	156	158	786,000	1,580
2016-12-15	159	160	155	156	854,000	1,560
2016-12-14	162	162	159	159	922,000	1,590
2016-12-13	163	163	160	162	669,000	1,620
2016-12-12	164	165	160	162	1,790,000	1,620
2016-12-09	162	162	160	162	972,000	1,620
2016-12-08	162	162	160	162	1,390,000	1,620
2016-12-07	160	162	160	161	849,000	1,610
2016-12-06	162	162	158	160	1,111,000	1,600
2016-12-05	160	161	158	160	721,000	1,600
2016-12-02	163	165	159	162	1,397,000	1,620
2016-12-01	163	167	163	164	1,971,000	1,640
2016-11-30	160	164	160	163	2,042,000	1,630
2016-11-29	158	159	157	159	782,000	1,590
2016-11-28	156	157	155	157	403,000	1,570
2016-11-25	157	157	155	155	621,000	1,550
2016-11-24	158	159	157	157	467,000	1,570
2016-11-22	156	158	155	157	1,075,000	1,570
2016-11-21	154	157	154	155	1,083,000	1,550
2016-11-18	153	155	152	155	700,000	1,550
2016-11-17	151	153	150	151	513,000	1,510
2016-11-16	153	154	151	151	582,000	1,510
2016-11-15	155	156	153	154	547,000	1,540
2016-11-14	153	156	153	155	1,137,000	1,550
2016-11-11	152	155	150	151	1,376,000	1,510
2016-11-10	149	152	148	150	867,000	1,500
2016-11-09	151	152	140	142	1,095,000	1,420
2016-11-08	153	153	150	150	586,000	1,500
2016-11-07	151	153	150	153	411,000	1,530
2016-11-04	150	152	149	151	614,000	1,510
2016-11-02	154	154	151	153	857,000	1,530
2016-11-01	155	157	155	156	404,000	1,560
2016-10-31	156	158	155	157	1,093,000	1,570
2016-10-28	156	156	154	156	656,000	1,560
2016-10-27	155	155	152	155	901,000	1,550
2016-10-26	151	155	151	154	806,000	1,540
2016-10-25	152	153	151	151	334,000	1,510
2016-10-24	152	154	151	153	581,000	1,530
2016-10-21	152	153	150	153	539,000	1,530
2016-10-20	151	154	151	153	792,000	1,530
2016-10-19	148	152	148	152	1,233,000	1,520
2016-10-18	147	149	145	148	920,000	1,480
2016-10-17	148	149	146	147	980,000	1,470
2016-10-14	146	148	146	148	487,000	1,480
2016-10-13	146	148	145	147	818,000	1,470
2016-10-12	145	147	145	145	365,000	1,450
2016-10-11	145	147	144	145	623,000	1,450
2016-10-07	145	145	144	145	266,000	1,450
2016-10-06	145	146	145	145	355,000	1,450
2016-10-05	145	145	143	144	398,000	1,440
2016-10-04	144	145	144	145	281,000	1,450
2016-10-03	145	146	144	144	399,000	1,440
2016-09-30	144	145	143	144	206,000	1,440
2016-09-29	145	146	145	146	151,000	1,460
2016-09-28	144	145	143	145	272,000	1,450
2016-09-27	144	146	142	146	497,000	1,460
2016-09-26	146	146	144	145	333,000	1,450
2016-09-23	145	146	144	146	225,000	1,460
2016-09-21	144	145	143	145	208,000	1,450
2016-09-20	142	145	142	144	329,000	1,440
2016-09-16	143	144	143	143	336,000	1,430
2016-09-15	143	143	141	142	415,000	1,420
2016-09-14	143	143	141	143	377,000	1,430
2016-09-13	144	145	142	144	329,000	1,440
2016-09-12	143	143	141	143	327,000	1,430
2016-09-09	145	145	144	144	412,000	1,440
2016-09-08	147	147	145	146	319,000	1,460
2016-09-07	146	147	145	147	489,000	1,470
2016-09-06	144	147	144	147	771,000	1,470
2016-09-05	145	146	144	144	317,000	1,440
2016-09-02	144	145	144	145	294,000	1,450
2016-09-01	145	146	144	144	407,000	1,440
2016-08-31	144	145	142	145	464,000	1,450
2016-08-30	144	144	143	143	174,000	1,430
2016-08-29	144	145	142	145	521,000	1,450
2016-08-26	142	143	141	141	307,000	1,410
2016-08-25	143	144	142	142	358,000	1,420
2016-08-24	145	145	142	143	525,000	1,430
2016-08-23	145	147	144	145	773,000	1,450
2016-08-22	144	146	144	145	287,000	1,450
2016-08-19	142	143	142	142	428,000	1,420
2016-08-18	143	143	141	141	375,000	1,410
2016-08-17	145	145	143	143	431,000	1,430
2016-08-16	148	148	144	144	585,000	1,440
2016-08-15	152	152	148	148	666,000	1,480
2016-08-12	147	150	147	149	1,059,000	1,490
2016-08-10	145	147	141	145	3,013,000	1,450
2016-08-09	160	162	159	162	706,000	1,620
2016-08-08	159	162	158	159	747,000	1,590
2016-08-05	159	160	157	157	750,000	1,570
2016-08-04	158	160	156	158	826,000	1,580
2016-08-03	160	160	157	157	1,100,000	1,570
2016-08-02	164	166	162	162	742,000	1,620
2016-08-01	164	168	161	166	2,219,000	1,660
2016-07-29	159	164	158	164	1,785,000	1,640
2016-07-28	158	161	157	159	1,660,000	1,590
2016-07-27	157	159	157	159	597,000	1,590
2016-07-26	157	158	155	156	592,000	1,560
2016-07-25	158	158	156	158	566,000	1,580
2016-07-22	155	158	155	157	816,000	1,570
2016-07-21	156	161	156	158	2,006,000	1,580
2016-07-20	151	154	150	154	895,000	1,540
2016-07-19	152	153	150	152	551,000	1,520
2016-07-15	153	154	151	151	588,000	1,510
2016-07-14	150	154	150	153	777,000	1,530
2016-07-13	154	155	150	152	1,125,000	1,520
2016-07-12	152	154	148	149	1,648,000	1,490
2016-07-11	140	148	140	147	640,000	1,470
2016-07-08	140	140	136	136	405,000	1,360
2016-07-07	140	141	139	139	366,000	1,390
2016-07-06	143	143	139	140	583,000	1,400
2016-07-05	144	145	143	144	363,000	1,440
2016-07-04	147	148	145	145	334,000	1,450
2016-07-01	150	150	147	147	490,000	1,470
2016-06-30	147	151	146	148	1,144,000	1,480
2016-06-29	139	146	139	145	1,080,000	1,450
2016-06-28	135	140	133	137	783,000	1,370
2016-06-27	132	140	132	138	1,045,000	1,380
2016-06-24	144	144	127	133	1,732,000	1,330
2016-06-23	142	143	140	142	487,000	1,420
2016-06-22	142	143	140	141	740,000	1,410
2016-06-21	141	145	139	143	1,238,000	1,430
2016-06-20	139	143	138	142	1,438,000	1,420
2016-06-17	134	138	134	138	850,000	1,380
2016-06-16	140	140	133	134	1,003,000	1,340
2016-06-15	138	142	138	140	1,045,000	1,400
2016-06-14	140	143	138	139	1,301,000	1,390
2016-06-13	148	148	141	142	1,226,000	1,420
2016-06-10	150	151	149	150	521,000	1,500
2016-06-09	149	151	149	151	516,000	1,510
2016-06-08	152	152	149	151	295,000	1,510
2016-06-07	154	155	152	152	260,000	1,520
2016-06-06	148	155	148	154	690,000	1,540
2016-06-03	152	154	151	152	485,000	1,520
2016-06-02	154	155	152	153	733,000	1,530
2016-06-01	159	159	155	156	948,000	1,560
2016-05-31	160	161	158	160	882,000	1,600
2016-05-30	160	161	159	161	783,000	1,610
2016-05-27	160	161	159	160	587,000	1,600
2016-05-26	158	162	158	159	1,305,000	1,590
2016-05-25	161	161	158	159	955,000	1,590
2016-05-24	159	161	158	159	935,000	1,590
2016-05-23	159	160	157	160	880,000	1,600
2016-05-20	160	161	158	160	1,304,000	1,600
2016-05-19	159	160	157	159	1,687,000	1,590
2016-05-18	154	159	152	158	2,378,000	1,580
2016-05-17	151	155	151	154	1,463,000	1,540
2016-05-16	146	153	146	151	1,786,000	1,510
2016-05-13	152	153	147	147	1,446,000	1,470
2016-05-12	147	155	146	153	2,262,000	1,530
2016-05-11	150	151	146	147	1,321,000	1,470
2016-05-10	152	152	147	150	1,732,000	1,500
2016-05-09	146	152	146	152	1,726,000	1,520
2016-05-06	147	148	143	145	1,450,000	1,450
2016-05-02	147	149	146	148	1,937,000	1,480
2016-04-28	155	156	150	151	2,798,000	1,510
2016-04-27	155	157	154	156	2,025,000	1,560
2016-04-26	161	164	154	156	4,312,000	1,560
2016-04-25	165	165	159	161	2,907,000	1,610
2016-04-22	160	168	160	165	5,052,000	1,650
2016-04-21	159	163	157	162	6,833,000	1,620
2016-04-20	166	169	158	159	11,410,000	1,590
2016-04-19	177	178	162	168	34,978,000	1,680
2016-04-18	156	186	153	180	91,254,000	1,800
2016-04-15	148	150	136	138	14,200,000	1,380
2016-04-14	126	127	124	126	596,000	1,260
2016-04-13	124	126	124	125	349,000	1,250
2016-04-12	122	124	120	124	325,000	1,240
2016-04-11	122	122	118	121	350,000	1,210
2016-04-08	115	124	115	122	437,000	1,220
2016-04-07	117	119	116	117	262,000	1,170
2016-04-06	112	117	111	116	538,000	1,160
2016-04-05	119	119	111	113	963,000	1,130
2016-04-04	118	122	118	120	432,000	1,200
2016-04-01	127	127	120	120	707,000	1,200
2016-03-31	130	130	126	127	429,000	1,270
2016-03-30	130	132	129	129	306,000	1,290
2016-03-29	129	132	129	131	282,000	1,310
2016-03-28	132	133	129	130	520,000	1,300
2016-03-25	134	134	129	131	562,000	1,310
2016-03-24	135	136	133	133	427,000	1,330
2016-03-23	135	137	134	135	847,000	1,350
2016-03-22	133	135	131	135	745,000	1,350
2016-03-18	130	132	129	132	649,000	1,320
2016-03-17	128	131	128	128	498,000	1,280
2016-03-16	128	131	127	128	331,000	1,280
2016-03-15	130	131	127	129	581,000	1,290
2016-03-14	128	131	128	129	720,000	1,290
2016-03-11	121	127	121	127	775,000	1,270
2016-03-10	121	123	121	122	267,000	1,220
2016-03-09	121	121	119	121	267,000	1,210
2016-03-08	125	125	121	122	485,000	1,220
2016-03-07	125	127	124	125	317,000	1,250
2016-03-04	120	126	120	124	720,000	1,240
2016-03-03	120	121	119	121	427,000	1,210
2016-03-02	119	120	117	120	470,000	1,200
2016-03-01	115	118	114	117	502,000	1,170
2016-02-29	114	117	114	115	414,000	1,150
2016-02-26	116	119	114	114	476,000	1,140
2016-02-25	112	117	112	116	843,000	1,160
2016-02-24	110	113	109	111	428,000	1,110
2016-02-23	115	115	111	111	520,000	1,110
2016-02-22	112	117	112	115	766,000	1,150
2016-02-19	113	114	111	112	679,000	1,120
2016-02-18	115	116	113	115	569,000	1,150
2016-02-17	111	117	110	112	828,000	1,120
2016-02-16	110	116	109	112	1,009,000	1,120
2016-02-15	108	113	108	112	1,681,000	1,120
2016-02-12	108	111	102	103	2,060,000	1,030
2016-02-10	122	124	115	116	1,156,000	1,160
2016-02-09	123	123	121	122	885,000	1,220
2016-02-08	123	129	123	128	628,000	1,280
2016-02-05	127	128	123	127	665,000	1,270
2016-02-04	129	131	128	128	341,000	1,280
2016-02-03	132	132	128	129	765,000	1,290
2016-02-02	135	137	134	135	419,000	1,350
2016-02-01	136	137	134	136	835,000	1,360
2016-01-29	126	131	124	131	1,011,000	1,310
2016-01-28	126	128	124	125	623,000	1,250
2016-01-27	127	128	125	127	511,000	1,270
2016-01-26	125	127	123	123	934,000	1,230
2016-01-25	128	130	124	129	700,000	1,290
2016-01-22	123	127	122	127	1,188,000	1,270
2016-01-21	121	128	120	120	1,349,000	1,200
2016-01-20	133	133	125	125	1,023,000	1,250
2016-01-19	130	133	130	131	562,000	1,310
2016-01-18	127	131	126	130	748,000	1,300
2016-01-15	138	138	131	132	453,000	1,320
2016-01-14	134	137	132	136	1,296,000	1,360
2016-01-13	133	138	132	137	743,000	1,370
2016-01-12	135	135	129	129	766,000	1,290
2016-01-08	134	138	133	136	738,000	1,360
2016-01-07	139	141	136	136	473,000	1,360
2016-01-06	141	143	139	139	434,000	1,390
2016-01-05	139	142	139	141	294,000	1,410
2016-01-04	140	143	140	140	355,000	1,400

分割・併合履歴： [2017-09-27]1株→0.1株