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