1888 若築建設(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,855	1,886	1,841	1,867	13,800	1,867
2021-12-29	1,855	1,890	1,845	1,880	20,200	1,880
2021-12-28	1,806	1,855	1,806	1,855	23,200	1,855
2021-12-27	1,846	1,846	1,802	1,820	24,200	1,820
2021-12-24	1,847	1,856	1,825	1,826	12,500	1,826
2021-12-23	1,830	1,872	1,826	1,850	32,600	1,850
2021-12-22	1,859	1,860	1,814	1,823	28,000	1,823
2021-12-21	1,890	1,890	1,842	1,860	27,700	1,860
2021-12-20	1,914	1,914	1,850	1,856	41,900	1,856
2021-12-17	1,930	1,943	1,914	1,925	20,900	1,925
2021-12-16	1,953	1,961	1,931	1,944	30,200	1,944
2021-12-15	1,938	1,964	1,930	1,934	16,200	1,934
2021-12-14	1,952	1,959	1,919	1,930	23,400	1,930
2021-12-13	1,970	1,970	1,932	1,952	19,600	1,952
2021-12-10	1,994	2,002	1,930	1,944	22,200	1,944
2021-12-09	1,985	2,016	1,985	2,003	15,900	2,003
2021-12-08	2,005	2,015	1,984	2,007	28,400	2,007
2021-12-07	1,968	2,002	1,963	2,000	36,700	2,000
2021-12-06	1,969	1,969	1,922	1,935	34,300	1,935
2021-12-03	1,948	1,955	1,923	1,954	26,000	1,954
2021-12-02	1,886	1,932	1,860	1,913	42,000	1,913
2021-12-01	1,870	1,910	1,848	1,886	50,700	1,886
2021-11-30	1,978	1,978	1,900	1,900	34,900	1,900
2021-11-29	1,977	1,983	1,929	1,938	95,700	1,938
2021-11-26	2,018	2,044	2,010	2,016	29,100	2,016
2021-11-25	2,036	2,060	2,025	2,046	23,100	2,046
2021-11-24	2,019	2,039	2,001	2,027	30,700	2,027
2021-11-22	2,036	2,039	1,999	2,037	21,200	2,037
2021-11-19	1,990	2,039	1,987	2,039	27,800	2,039
2021-11-18	1,981	2,014	1,967	2,006	32,000	2,006
2021-11-17	1,989	2,015	1,976	2,000	16,400	2,000
2021-11-16	1,995	2,009	1,977	2,001	52,300	2,001
2021-11-15	2,086	2,094	1,992	1,994	37,000	1,994
2021-11-12	1,996	2,084	1,972	2,038	103,600	2,038
2021-11-11	1,990	1,990	1,903	1,910	54,800	1,910
2021-11-10	2,005	2,005	1,950	2,003	44,100	2,003
2021-11-09	2,025	2,027	2,004	2,010	28,300	2,010
2021-11-08	2,017	2,024	1,997	2,017	42,300	2,017
2021-11-05	2,040	2,040	1,997	1,999	35,500	1,999
2021-11-04	2,000	2,056	2,000	2,056	64,900	2,056
2021-11-02	2,034	2,044	1,995	1,998	32,100	1,998
2021-11-01	2,050	2,052	2,016	2,050	45,800	2,050
2021-10-29	2,000	2,030	1,993	2,030	27,300	2,030
2021-10-28	1,992	2,026	1,971	2,008	106,700	2,008
2021-10-27	2,023	2,040	1,996	2,020	46,300	2,020
2021-10-26	2,012	2,029	2,004	2,023	26,000	2,023
2021-10-25	2,008	2,029	2,002	2,012	22,700	2,012
2021-10-22	2,000	2,024	1,986	2,008	33,700	2,008
2021-10-21	2,037	2,069	2,028	2,028	35,700	2,028
2021-10-20	2,065	2,071	2,010	2,037	42,700	2,037
2021-10-19	2,080	2,115	2,071	2,078	43,800	2,078
2021-10-18	2,039	2,069	2,014	2,065	39,400	2,065
2021-10-15	1,976	2,031	1,958	2,028	127,300	2,028
2021-10-14	1,991	2,002	1,969	1,985	43,900	1,985
2021-10-13	2,029	2,029	1,998	2,022	59,700	2,022
2021-10-12	2,024	2,062	2,013	2,029	55,900	2,029
2021-10-11	1,990	2,036	1,988	2,036	45,300	2,036
2021-10-08	2,006	2,025	1,976	2,006	94,100	2,006
2021-10-07	2,062	2,062	1,988	1,993	61,800	1,993
2021-10-06	2,089	2,105	2,040	2,067	50,200	2,067
2021-10-05	1,999	2,077	1,995	2,055	62,300	2,055
2021-10-04	2,025	2,047	2,002	2,025	48,400	2,025
2021-10-01	2,035	2,058	1,999	2,025	98,300	2,025
2021-09-30	2,132	2,132	2,066	2,066	43,600	2,066
2021-09-29	2,115	2,140	2,065	2,117	57,200	2,117
2021-09-28	2,155	2,155	2,112	2,143	63,100	2,143
2021-09-27	2,182	2,188	2,160	2,160	52,200	2,160
2021-09-24	2,178	2,187	2,172	2,182	53,700	2,182
2021-09-22	2,111	2,150	2,111	2,136	59,100	2,136
2021-09-21	2,096	2,140	2,093	2,128	43,100	2,128
2021-09-17	2,146	2,175	2,145	2,161	60,900	2,161
2021-09-16	2,160	2,161	2,086	2,153	152,300	2,153
2021-09-15	2,186	2,200	2,170	2,178	85,300	2,178
2021-09-14	2,240	2,240	2,197	2,230	67,900	2,230
2021-09-13	2,140	2,226	2,123	2,210	114,900	2,210
2021-09-10	2,185	2,194	2,150	2,177	98,900	2,177
2021-09-09	2,150	2,186	2,143	2,175	106,500	2,175
2021-09-08	2,120	2,136	2,090	2,136	120,400	2,136
2021-09-07	2,080	2,142	2,069	2,130	158,000	2,130
2021-09-06	2,050	2,079	2,041	2,066	88,000	2,066
2021-09-03	1,980	2,062	1,980	2,035	136,100	2,035
2021-09-02	1,997	2,017	1,963	1,994	119,100	1,994
2021-09-01	1,951	2,004	1,945	1,995	171,700	1,995
2021-08-31	1,918	1,962	1,896	1,953	168,700	1,953
2021-08-30	1,885	1,941	1,866	1,931	137,400	1,931
2021-08-27	1,845	1,865	1,827	1,865	98,900	1,865
2021-08-26	1,806	1,853	1,799	1,851	104,000	1,851
2021-08-25	1,820	1,832	1,767	1,821	112,300	1,821
2021-08-24	1,811	1,842	1,806	1,828	98,400	1,828
2021-08-23	1,804	1,834	1,780	1,803	112,200	1,803
2021-08-20	1,767	1,793	1,763	1,787	67,100	1,787
2021-08-19	1,853	1,853	1,774	1,774	48,000	1,774
2021-08-18	1,841	1,867	1,811	1,845	71,000	1,845
2021-08-17	1,883	1,896	1,821	1,842	80,400	1,842
2021-08-16	1,904	1,916	1,868	1,899	107,800	1,899
2021-08-13	1,912	1,926	1,890	1,915	97,900	1,915
2021-08-12	1,880	1,932	1,865	1,923	209,000	1,923
2021-08-11	1,848	1,861	1,830	1,856	128,600	1,856
2021-08-10	1,804	1,838	1,776	1,828	124,900	1,828
2021-08-06	1,736	1,805	1,708	1,800	160,300	1,800
2021-08-05	1,747	1,747	1,707	1,723	35,200	1,723
2021-08-04	1,725	1,765	1,725	1,757	93,100	1,757
2021-08-03	1,727	1,748	1,709	1,723	107,900	1,723
2021-08-02	1,716	1,727	1,706	1,727	51,300	1,727
2021-07-30	1,712	1,725	1,695	1,724	75,300	1,724
2021-07-29	1,725	1,725	1,688	1,713	41,500	1,713
2021-07-28	1,694	1,730	1,679	1,724	123,200	1,724
2021-07-27	1,724	1,724	1,684	1,708	41,900	1,708
2021-07-26	1,695	1,719	1,682	1,713	73,600	1,713
2021-07-21	1,646	1,676	1,632	1,655	85,200	1,655
2021-07-20	1,644	1,654	1,619	1,626	53,300	1,626
2021-07-19	1,698	1,698	1,656	1,677	52,900	1,677
2021-07-16	1,671	1,713	1,668	1,712	70,500	1,712
2021-07-15	1,661	1,685	1,652	1,677	42,800	1,677
2021-07-14	1,676	1,690	1,658	1,664	36,700	1,664
2021-07-13	1,678	1,682	1,667	1,676	32,700	1,676
2021-07-12	1,658	1,687	1,654	1,672	94,000	1,672
2021-07-09	1,620	1,648	1,601	1,635	79,600	1,635
2021-07-08	1,631	1,676	1,630	1,660	91,800	1,660
2021-07-07	1,607	1,652	1,599	1,642	105,800	1,642
2021-07-06	1,561	1,640	1,561	1,640	92,600	1,640
2021-07-05	1,527	1,567	1,525	1,561	94,900	1,561
2021-07-02	1,520	1,550	1,519	1,535	58,200	1,535
2021-07-01	1,536	1,536	1,503	1,503	33,900	1,503
2021-06-30	1,530	1,544	1,516	1,537	39,500	1,537
2021-06-29	1,555	1,559	1,531	1,540	32,500	1,540
2021-06-28	1,533	1,574	1,525	1,566	87,300	1,566
2021-06-25	1,500	1,525	1,491	1,520	67,800	1,520
2021-06-24	1,470	1,500	1,465	1,496	78,400	1,496
2021-06-23	1,463	1,485	1,446	1,479	51,800	1,479
2021-06-22	1,440	1,463	1,434	1,463	18,800	1,463
2021-06-21	1,432	1,432	1,394	1,415	53,300	1,415
2021-06-18	1,465	1,468	1,438	1,462	44,800	1,462
2021-06-17	1,422	1,459	1,411	1,456	49,700	1,456
2021-06-16	1,416	1,425	1,404	1,416	23,700	1,416
2021-06-15	1,429	1,429	1,412	1,417	22,100	1,417
2021-06-14	1,416	1,432	1,400	1,431	37,700	1,431
2021-06-11	1,439	1,444	1,423	1,427	48,900	1,427
2021-06-10	1,451	1,452	1,430	1,444	57,500	1,444
2021-06-09	1,414	1,465	1,414	1,456	49,500	1,456
2021-06-08	1,394	1,416	1,390	1,414	46,700	1,414
2021-06-07	1,406	1,407	1,385	1,394	29,800	1,394
2021-06-04	1,398	1,407	1,382	1,404	33,200	1,404
2021-06-03	1,395	1,414	1,391	1,398	49,300	1,398
2021-06-02	1,400	1,403	1,381	1,395	41,800	1,395
2021-06-01	1,371	1,396	1,358	1,396	29,000	1,396
2021-05-31	1,383	1,387	1,351	1,372	48,300	1,372
2021-05-28	1,366	1,383	1,351	1,383	23,200	1,383
2021-05-27	1,363	1,363	1,343	1,347	25,900	1,347
2021-05-26	1,364	1,379	1,357	1,363	15,900	1,363
2021-05-25	1,393	1,393	1,363	1,367	19,900	1,367
2021-05-24	1,385	1,388	1,372	1,375	18,500	1,375
2021-05-21	1,355	1,382	1,355	1,380	41,600	1,380
2021-05-20	1,340	1,362	1,340	1,350	20,500	1,350
2021-05-19	1,340	1,357	1,336	1,339	26,300	1,339
2021-05-18	1,340	1,355	1,331	1,351	24,500	1,351
2021-05-17	1,390	1,397	1,332	1,334	56,800	1,334
2021-05-14	1,327	1,383	1,312	1,378	87,900	1,378
2021-05-13	1,269	1,286	1,260	1,260	15,500	1,260
2021-05-12	1,290	1,291	1,268	1,276	24,200	1,276
2021-05-11	1,305	1,315	1,288	1,289	22,400	1,289
2021-05-10	1,332	1,332	1,301	1,304	24,500	1,304
2021-05-07	1,288	1,337	1,288	1,322	29,300	1,322
2021-05-06	1,285	1,299	1,283	1,285	12,100	1,285
2021-04-30	1,272	1,284	1,268	1,272	26,600	1,272
2021-04-28	1,284	1,287	1,264	1,275	37,700	1,275
2021-04-27	1,291	1,292	1,265	1,274	24,200	1,274
2021-04-26	1,298	1,300	1,273	1,278	29,800	1,278
2021-04-23	1,287	1,291	1,276	1,277	13,800	1,277
2021-04-22	1,286	1,299	1,284	1,297	15,000	1,297
2021-04-21	1,289	1,297	1,273	1,281	33,800	1,281
2021-04-20	1,323	1,323	1,308	1,308	15,800	1,308
2021-04-19	1,335	1,344	1,331	1,332	8,600	1,332
2021-04-16	1,355	1,355	1,335	1,340	18,600	1,340
2021-04-15	1,323	1,346	1,323	1,341	17,100	1,341
2021-04-14	1,355	1,355	1,321	1,324	19,000	1,324
2021-04-13	1,350	1,362	1,349	1,356	26,000	1,356
2021-04-12	1,329	1,345	1,321	1,345	19,200	1,345
2021-04-09	1,320	1,331	1,309	1,329	28,300	1,329
2021-04-08	1,346	1,346	1,308	1,319	37,200	1,319
2021-04-07	1,321	1,346	1,321	1,346	18,900	1,346
2021-04-06	1,361	1,361	1,318	1,319	30,300	1,319
2021-04-05	1,371	1,371	1,345	1,361	58,600	1,361
2021-04-02	1,340	1,360	1,338	1,360	24,800	1,360
2021-04-01	1,380	1,382	1,322	1,324	51,700	1,324
2021-03-31	1,409	1,409	1,373	1,373	22,100	1,373
2021-03-30	1,403	1,419	1,372	1,409	58,200	1,409
2021-03-29	1,470	1,470	1,428	1,449	63,400	1,449
2021-03-26	1,471	1,471	1,444	1,450	22,700	1,450
2021-03-25	1,440	1,460	1,430	1,453	29,300	1,453
2021-03-24	1,451	1,451	1,416	1,418	42,600	1,418
2021-03-23	1,484	1,484	1,454	1,464	66,800	1,464
2021-03-22	1,490	1,492	1,465	1,478	44,000	1,478
2021-03-19	1,450	1,495	1,437	1,487	83,300	1,487
2021-03-18	1,450	1,458	1,442	1,455	36,500	1,455
2021-03-17	1,435	1,457	1,428	1,457	29,800	1,457
2021-03-16	1,449	1,450	1,423	1,440	30,800	1,440
2021-03-15	1,420	1,447	1,419	1,446	43,600	1,446
2021-03-12	1,403	1,423	1,394	1,422	43,300	1,422
2021-03-11	1,400	1,432	1,396	1,426	27,400	1,426
2021-03-10	1,413	1,416	1,375	1,383	37,200	1,383
2021-03-09	1,384	1,410	1,383	1,410	47,400	1,410
2021-03-08	1,370	1,380	1,360	1,372	37,000	1,372
2021-03-05	1,341	1,370	1,331	1,370	33,000	1,370
2021-03-04	1,345	1,355	1,325	1,344	37,800	1,344
2021-03-03	1,314	1,345	1,311	1,345	30,400	1,345
2021-03-02	1,337	1,349	1,302	1,314	43,700	1,314
2021-03-01	1,289	1,342	1,276	1,340	62,800	1,340
2021-02-26	1,274	1,303	1,260	1,275	49,600	1,275
2021-02-25	1,283	1,284	1,263	1,284	30,700	1,284
2021-02-24	1,270	1,277	1,255	1,261	19,800	1,261
2021-02-22	1,272	1,287	1,261	1,277	32,000	1,277
2021-02-19	1,270	1,271	1,250	1,260	32,000	1,260
2021-02-18	1,304	1,311	1,266	1,270	30,500	1,270
2021-02-17	1,292	1,317	1,291	1,305	28,700	1,305
2021-02-16	1,296	1,296	1,278	1,287	23,400	1,287
2021-02-15	1,280	1,292	1,259	1,291	38,400	1,291
2021-02-12	1,292	1,292	1,249	1,252	73,800	1,252
2021-02-10	1,286	1,295	1,275	1,285	18,000	1,285
2021-02-09	1,300	1,304	1,284	1,286	29,100	1,286
2021-02-08	1,295	1,310	1,283	1,304	32,500	1,304
2021-02-05	1,284	1,293	1,277	1,292	20,400	1,292
2021-02-04	1,250	1,281	1,240	1,281	52,900	1,281
2021-02-03	1,232	1,245	1,230	1,243	23,500	1,243
2021-02-02	1,225	1,239	1,212	1,237	12,600	1,237
2021-02-01	1,224	1,228	1,215	1,215	23,800	1,215
2021-01-29	1,244	1,246	1,223	1,228	34,500	1,228
2021-01-28	1,250	1,252	1,227	1,252	36,100	1,252
2021-01-27	1,254	1,254	1,240	1,246	17,900	1,246
2021-01-26	1,245	1,253	1,240	1,253	29,200	1,253
2021-01-25	1,248	1,255	1,237	1,245	23,300	1,245
2021-01-22	1,227	1,240	1,227	1,233	22,800	1,233
2021-01-21	1,212	1,244	1,212	1,244	29,500	1,244
2021-01-20	1,229	1,229	1,203	1,222	34,300	1,222
2021-01-19	1,240	1,244	1,220	1,229	29,600	1,229
2021-01-18	1,244	1,246	1,228	1,241	34,300	1,241
2021-01-15	1,250	1,263	1,240	1,240	36,800	1,240
2021-01-14	1,253	1,269	1,242	1,266	48,300	1,266
2021-01-13	1,245	1,256	1,238	1,254	43,200	1,254
2021-01-12	1,231	1,245	1,225	1,235	23,500	1,235
2021-01-08	1,227	1,245	1,215	1,244	37,500	1,244
2021-01-07	1,234	1,244	1,218	1,220	46,500	1,220
2021-01-06	1,173	1,226	1,173	1,223	68,000	1,223
2021-01-05	1,152	1,176	1,152	1,173	24,600	1,173
2021-01-04	1,173	1,173	1,151	1,165	32,900	1,165

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