1888 若築建設(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,770	1,770	1,749	1,752	26,000	1,752
2019-12-27	1,755	1,771	1,752	1,769	41,300	1,769
2019-12-26	1,729	1,745	1,726	1,745	26,100	1,745
2019-12-25	1,729	1,735	1,722	1,722	38,900	1,722
2019-12-24	1,731	1,745	1,729	1,729	13,900	1,729
2019-12-23	1,741	1,745	1,734	1,737	21,700	1,737
2019-12-20	1,747	1,751	1,737	1,747	14,400	1,747
2019-12-19	1,739	1,753	1,734	1,747	24,300	1,747
2019-12-18	1,751	1,751	1,731	1,738	22,900	1,738
2019-12-17	1,741	1,755	1,732	1,755	24,000	1,755
2019-12-16	1,740	1,748	1,734	1,740	40,900	1,740
2019-12-13	1,750	1,755	1,734	1,740	43,600	1,740
2019-12-12	1,755	1,755	1,738	1,741	24,900	1,741
2019-12-11	1,744	1,748	1,732	1,748	20,200	1,748
2019-12-10	1,734	1,748	1,734	1,740	17,900	1,740
2019-12-09	1,759	1,768	1,738	1,740	32,500	1,740
2019-12-06	1,741	1,753	1,739	1,750	31,700	1,750
2019-12-05	1,711	1,742	1,711	1,741	39,200	1,741
2019-12-04	1,700	1,711	1,690	1,711	18,500	1,711
2019-12-03	1,690	1,714	1,682	1,707	20,200	1,707
2019-12-02	1,673	1,704	1,661	1,701	23,500	1,701
2019-11-29	1,684	1,696	1,680	1,683	20,300	1,683
2019-11-28	1,710	1,710	1,676	1,683	16,800	1,683
2019-11-27	1,706	1,713	1,695	1,702	19,400	1,702
2019-11-26	1,692	1,719	1,692	1,703	19,600	1,703
2019-11-25	1,695	1,721	1,680	1,699	36,400	1,699
2019-11-22	1,671	1,689	1,671	1,680	19,900	1,680
2019-11-21	1,671	1,692	1,670	1,690	43,000	1,690
2019-11-20	1,699	1,699	1,667	1,680	27,700	1,680
2019-11-19	1,719	1,732	1,704	1,704	35,600	1,704
2019-11-18	1,754	1,754	1,720	1,739	32,800	1,739
2019-11-15	1,701	1,754	1,701	1,747	56,600	1,747
2019-11-14	1,723	1,729	1,711	1,720	39,600	1,720
2019-11-13	1,735	1,738	1,715	1,720	45,100	1,720
2019-11-12	1,705	1,746	1,705	1,730	85,900	1,730
2019-11-11	1,688	1,712	1,683	1,691	84,000	1,691
2019-11-08	1,675	1,687	1,669	1,684	38,200	1,684
2019-11-07	1,660	1,673	1,654	1,667	33,700	1,667
2019-11-06	1,668	1,670	1,653	1,660	56,700	1,660
2019-11-05	1,660	1,669	1,652	1,663	31,700	1,663
2019-11-01	1,646	1,659	1,629	1,657	23,200	1,657
2019-10-31	1,660	1,660	1,642	1,647	19,300	1,647
2019-10-30	1,637	1,660	1,625	1,656	70,900	1,656
2019-10-29	1,639	1,639	1,624	1,631	17,000	1,631
2019-10-28	1,639	1,639	1,617	1,627	17,400	1,627
2019-10-25	1,640	1,640	1,627	1,636	18,300	1,636
2019-10-24	1,635	1,635	1,610	1,630	32,300	1,630
2019-10-23	1,621	1,637	1,606	1,635	37,300	1,635
2019-10-21	1,615	1,631	1,615	1,623	22,700	1,623
2019-10-18	1,610	1,616	1,607	1,615	30,900	1,615
2019-10-17	1,602	1,609	1,600	1,606	29,300	1,606
2019-10-16	1,610	1,622	1,601	1,604	38,200	1,604
2019-10-15	1,601	1,614	1,591	1,604	54,800	1,604
2019-10-11	1,586	1,590	1,569	1,590	36,900	1,590
2019-10-10	1,576	1,584	1,567	1,584	20,300	1,584
2019-10-09	1,557	1,571	1,554	1,571	34,400	1,571
2019-10-08	1,547	1,559	1,547	1,557	37,900	1,557
2019-10-07	1,516	1,546	1,508	1,546	41,000	1,546
2019-10-04	1,500	1,522	1,497	1,520	29,400	1,520
2019-10-03	1,494	1,498	1,484	1,497	38,300	1,497
2019-10-02	1,514	1,526	1,502	1,524	56,500	1,524
2019-10-01	1,519	1,532	1,519	1,523	20,600	1,523
2019-09-30	1,517	1,517	1,489	1,500	30,800	1,500
2019-09-27	1,544	1,544	1,510	1,522	20,000	1,522
2019-09-26	1,538	1,544	1,523	1,529	46,000	1,529
2019-09-25	1,533	1,535	1,520	1,533	21,300	1,533
2019-09-24	1,525	1,539	1,522	1,529	24,900	1,529
2019-09-20	1,520	1,532	1,511	1,530	25,100	1,530
2019-09-19	1,511	1,522	1,511	1,515	21,000	1,515
2019-09-18	1,520	1,531	1,508	1,511	42,300	1,511
2019-09-17	1,511	1,535	1,511	1,525	52,500	1,525
2019-09-13	1,520	1,527	1,507	1,522	56,600	1,522
2019-09-12	1,500	1,521	1,500	1,508	66,000	1,508
2019-09-11	1,498	1,502	1,495	1,501	40,000	1,501
2019-09-10	1,500	1,505	1,490	1,495	24,900	1,495
2019-09-09	1,485	1,500	1,485	1,500	18,900	1,500
2019-09-06	1,491	1,500	1,485	1,485	7,400	1,485
2019-09-05	1,480	1,503	1,480	1,487	29,900	1,487
2019-09-04	1,480	1,490	1,480	1,480	19,800	1,480
2019-09-03	1,478	1,493	1,475	1,492	27,700	1,492
2019-09-02	1,471	1,485	1,468	1,478	37,000	1,478
2019-08-30	1,472	1,476	1,459	1,473	28,300	1,473
2019-08-29	1,455	1,475	1,455	1,471	30,700	1,471
2019-08-28	1,457	1,468	1,445	1,455	35,200	1,455
2019-08-27	1,462	1,462	1,438	1,442	24,800	1,442
2019-08-26	1,463	1,463	1,429	1,442	40,500	1,442
2019-08-23	1,464	1,469	1,454	1,466	13,500	1,466
2019-08-22	1,457	1,467	1,452	1,464	14,800	1,464
2019-08-21	1,470	1,470	1,441	1,454	26,900	1,454
2019-08-20	1,468	1,474	1,460	1,471	24,700	1,471
2019-08-19	1,472	1,474	1,451	1,454	20,200	1,454
2019-08-16	1,473	1,474	1,448	1,457	24,500	1,457
2019-08-15	1,446	1,475	1,437	1,466	37,700	1,466
2019-08-14	1,498	1,498	1,455	1,475	64,200	1,475
2019-08-13	1,466	1,466	1,431	1,448	45,600	1,448
2019-08-09	1,429	1,454	1,422	1,427	43,300	1,427
2019-08-08	1,409	1,427	1,393	1,395	46,000	1,395
2019-08-07	1,401	1,416	1,387	1,397	24,700	1,397
2019-08-06	1,402	1,416	1,372	1,401	49,700	1,401
2019-08-05	1,418	1,431	1,405	1,416	48,000	1,416
2019-08-02	1,449	1,449	1,412	1,421	47,800	1,421
2019-08-01	1,461	1,461	1,443	1,450	23,500	1,450
2019-07-31	1,458	1,473	1,455	1,461	16,300	1,461
2019-07-30	1,472	1,482	1,457	1,469	32,900	1,469
2019-07-29	1,485	1,485	1,453	1,456	19,200	1,456
2019-07-26	1,450	1,467	1,445	1,457	14,600	1,457
2019-07-25	1,466	1,468	1,451	1,462	15,000	1,462
2019-07-24	1,440	1,449	1,433	1,445	17,100	1,445
2019-07-23	1,443	1,447	1,433	1,440	10,500	1,440
2019-07-22	1,457	1,458	1,443	1,443	11,200	1,443
2019-07-19	1,434	1,450	1,415	1,448	27,900	1,448
2019-07-18	1,439	1,439	1,406	1,408	33,700	1,408
2019-07-17	1,442	1,445	1,428	1,439	15,400	1,439
2019-07-16	1,459	1,469	1,436	1,436	42,100	1,436
2019-07-12	1,458	1,470	1,447	1,461	28,000	1,461
2019-07-11	1,443	1,458	1,443	1,458	17,600	1,458
2019-07-10	1,434	1,450	1,432	1,439	24,300	1,439
2019-07-09	1,440	1,459	1,430	1,433	20,700	1,433
2019-07-08	1,480	1,480	1,442	1,442	24,500	1,442
2019-07-05	1,482	1,483	1,458	1,463	14,700	1,463
2019-07-04	1,475	1,485	1,469	1,479	35,400	1,479
2019-07-03	1,425	1,500	1,424	1,472	80,000	1,472
2019-07-02	1,434	1,434	1,414	1,431	15,900	1,431
2019-07-01	1,400	1,438	1,396	1,437	38,000	1,437
2019-06-28	1,399	1,401	1,365	1,366	27,000	1,366
2019-06-27	1,400	1,400	1,381	1,389	21,800	1,389
2019-06-26	1,379	1,408	1,378	1,387	30,400	1,387
2019-06-25	1,356	1,379	1,340	1,375	40,300	1,375
2019-06-24	1,332	1,344	1,326	1,335	17,700	1,335
2019-06-21	1,338	1,350	1,322	1,322	24,900	1,322
2019-06-20	1,338	1,338	1,318	1,330	29,400	1,330
2019-06-19	1,323	1,333	1,315	1,330	42,800	1,330
2019-06-18	1,339	1,342	1,303	1,306	51,800	1,306
2019-06-17	1,340	1,352	1,334	1,334	21,900	1,334
2019-06-14	1,340	1,351	1,325	1,336	20,300	1,336
2019-06-13	1,372	1,372	1,341	1,344	22,700	1,344
2019-06-12	1,399	1,399	1,373	1,375	19,200	1,375
2019-06-11	1,392	1,398	1,386	1,397	14,100	1,397
2019-06-10	1,380	1,394	1,375	1,390	28,300	1,390
2019-06-07	1,359	1,385	1,340	1,379	23,800	1,379
2019-06-06	1,375	1,375	1,343	1,346	14,300	1,346
2019-06-05	1,341	1,373	1,341	1,373	34,300	1,373
2019-06-04	1,305	1,332	1,302	1,330	22,800	1,330
2019-06-03	1,305	1,305	1,292	1,301	37,400	1,301
2019-05-31	1,341	1,341	1,322	1,325	32,300	1,325
2019-05-30	1,352	1,352	1,335	1,345	30,900	1,345
2019-05-29	1,363	1,377	1,341	1,352	28,200	1,352
2019-05-28	1,391	1,391	1,366	1,373	25,900	1,373
2019-05-27	1,376	1,388	1,371	1,384	15,300	1,384
2019-05-24	1,346	1,365	1,326	1,356	46,200	1,356
2019-05-23	1,396	1,396	1,339	1,346	67,900	1,346
2019-05-22	1,400	1,403	1,386	1,396	35,900	1,396
2019-05-21	1,434	1,434	1,400	1,402	33,000	1,402
2019-05-20	1,460	1,468	1,440	1,441	44,500	1,441
2019-05-17	1,457	1,467	1,442	1,457	29,800	1,457
2019-05-16	1,462	1,463	1,427	1,455	37,500	1,455
2019-05-15	1,405	1,462	1,392	1,457	87,700	1,457
2019-05-14	1,327	1,412	1,316	1,409	78,900	1,409
2019-05-13	1,334	1,343	1,303	1,338	47,900	1,338
2019-05-10	1,335	1,360	1,324	1,325	40,900	1,325
2019-05-09	1,362	1,362	1,318	1,332	57,000	1,332
2019-05-08	1,409	1,409	1,361	1,364	36,500	1,364
2019-05-07	1,446	1,446	1,404	1,407	19,000	1,407
2019-04-26	1,406	1,435	1,392	1,427	22,100	1,427
2019-04-25	1,408	1,412	1,391	1,406	25,700	1,406
2019-04-24	1,408	1,413	1,397	1,401	19,300	1,401
2019-04-23	1,410	1,413	1,400	1,403	22,300	1,403
2019-04-22	1,410	1,411	1,401	1,408	15,800	1,408
2019-04-19	1,426	1,426	1,404	1,409	16,600	1,409
2019-04-18	1,440	1,440	1,420	1,425	25,000	1,425
2019-04-17	1,445	1,450	1,438	1,442	19,300	1,442
2019-04-16	1,449	1,457	1,443	1,444	7,100	1,444
2019-04-15	1,437	1,458	1,437	1,457	19,100	1,457
2019-04-12	1,453	1,453	1,436	1,437	19,100	1,437
2019-04-11	1,455	1,455	1,439	1,443	24,500	1,443
2019-04-10	1,452	1,455	1,446	1,451	20,400	1,451
2019-04-09	1,467	1,470	1,460	1,467	11,400	1,467
2019-04-08	1,485	1,488	1,468	1,470	12,800	1,470
2019-04-05	1,489	1,495	1,485	1,487	21,300	1,487
2019-04-04	1,475	1,488	1,475	1,485	16,300	1,485
2019-04-03	1,480	1,484	1,468	1,482	18,100	1,482
2019-04-02	1,499	1,500	1,482	1,486	12,000	1,486
2019-04-01	1,494	1,504	1,486	1,488	35,400	1,488
2019-03-29	1,494	1,494	1,465	1,487	24,300	1,487
2019-03-28	1,504	1,504	1,480	1,485	24,200	1,485
2019-03-27	1,510	1,510	1,491	1,500	30,700	1,500
2019-03-26	1,499	1,531	1,499	1,531	74,300	1,531
2019-03-25	1,495	1,500	1,483	1,494	35,000	1,494
2019-03-22	1,494	1,512	1,483	1,512	22,500	1,512
2019-03-20	1,490	1,491	1,474	1,488	20,300	1,488
2019-03-19	1,489	1,492	1,479	1,483	26,400	1,483
2019-03-18	1,489	1,499	1,471	1,499	43,800	1,499
2019-03-15	1,480	1,493	1,465	1,465	35,200	1,465
2019-03-14	1,491	1,494	1,476	1,480	32,800	1,480
2019-03-13	1,501	1,507	1,480	1,483	15,200	1,483
2019-03-12	1,510	1,514	1,504	1,511	23,800	1,511
2019-03-11	1,479	1,492	1,476	1,492	16,200	1,492
2019-03-08	1,486	1,495	1,475	1,478	31,400	1,478
2019-03-07	1,495	1,503	1,482	1,498	34,600	1,498
2019-03-06	1,500	1,504	1,492	1,495	11,800	1,495
2019-03-05	1,506	1,506	1,491	1,502	18,900	1,502
2019-03-04	1,524	1,524	1,499	1,512	10,200	1,512
2019-03-01	1,507	1,519	1,506	1,509	18,200	1,509
2019-02-28	1,515	1,533	1,503	1,524	37,500	1,524
2019-02-27	1,498	1,507	1,489	1,503	17,900	1,503
2019-02-26	1,500	1,507	1,481	1,487	19,700	1,487
2019-02-25	1,507	1,516	1,500	1,516	17,500	1,516
2019-02-22	1,482	1,504	1,458	1,504	28,900	1,504
2019-02-21	1,497	1,497	1,482	1,482	19,400	1,482
2019-02-20	1,509	1,512	1,497	1,497	19,700	1,497
2019-02-19	1,503	1,522	1,499	1,517	21,300	1,517
2019-02-18	1,500	1,507	1,492	1,504	29,100	1,504
2019-02-15	1,485	1,495	1,461	1,493	24,000	1,493
2019-02-14	1,484	1,503	1,482	1,489	21,900	1,489
2019-02-13	1,510	1,512	1,473	1,492	36,600	1,492
2019-02-12	1,479	1,499	1,458	1,499	28,300	1,499
2019-02-08	1,464	1,502	1,458	1,468	60,800	1,468
2019-02-07	1,480	1,482	1,447	1,463	44,200	1,463
2019-02-06	1,504	1,513	1,473	1,480	30,400	1,480
2019-02-05	1,509	1,516	1,500	1,503	11,300	1,503
2019-02-04	1,474	1,505	1,474	1,505	26,300	1,505
2019-02-01	1,481	1,481	1,456	1,467	24,800	1,467
2019-01-31	1,490	1,491	1,467	1,476	27,000	1,476
2019-01-30	1,516	1,516	1,476	1,476	31,400	1,476
2019-01-29	1,514	1,518	1,499	1,516	16,000	1,516
2019-01-28	1,526	1,526	1,507	1,507	19,000	1,507
2019-01-25	1,549	1,549	1,508	1,509	36,300	1,509
2019-01-24	1,502	1,516	1,490	1,509	19,300	1,509
2019-01-23	1,520	1,520	1,506	1,509	20,700	1,509
2019-01-22	1,523	1,526	1,516	1,523	14,600	1,523
2019-01-21	1,528	1,543	1,525	1,526	27,700	1,526
2019-01-18	1,514	1,538	1,510	1,518	35,900	1,518
2019-01-17	1,518	1,530	1,503	1,514	31,000	1,514
2019-01-16	1,519	1,523	1,501	1,504	27,500	1,504
2019-01-15	1,539	1,544	1,517	1,519	35,200	1,519
2019-01-11	1,552	1,558	1,537	1,539	19,900	1,539
2019-01-10	1,548	1,565	1,534	1,563	36,100	1,563
2019-01-09	1,559	1,570	1,546	1,565	33,000	1,565
2019-01-08	1,569	1,578	1,557	1,559	20,400	1,559
2019-01-07	1,580	1,598	1,553	1,569	28,400	1,569
2019-01-04	1,514	1,538	1,490	1,534	51,800	1,534

分割・併合履歴： [2017-09-27]1株→0.1株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28