1888 若築建設(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,863	2,873	2,837	2,837	10,600	2,837
2022-12-29	2,894	2,912	2,840	2,851	18,600	2,851
2022-12-28	2,848	2,897	2,830	2,889	20,900	2,889
2022-12-27	2,810	2,845	2,810	2,838	8,300	2,838
2022-12-26	2,760	2,800	2,733	2,797	10,700	2,797
2022-12-23	2,769	2,775	2,751	2,762	11,400	2,762
2022-12-22	2,794	2,821	2,773	2,782	16,700	2,782
2022-12-21	2,858	2,870	2,806	2,806	19,000	2,806
2022-12-20	2,862	2,890	2,839	2,864	53,700	2,864
2022-12-19	2,898	2,915	2,871	2,891	22,200	2,891
2022-12-16	2,823	2,940	2,820	2,894	65,300	2,894
2022-12-15	2,810	2,831	2,799	2,830	22,400	2,830
2022-12-14	2,856	2,861	2,805	2,810	29,700	2,810
2022-12-13	2,855	2,910	2,800	2,856	105,600	2,856
2022-12-12	2,729	2,761	2,729	2,755	7,700	2,755
2022-12-09	2,713	2,748	2,710	2,733	20,600	2,733
2022-12-08	2,718	2,725	2,699	2,718	15,100	2,718
2022-12-07	2,670	2,772	2,670	2,727	26,300	2,727
2022-12-06	2,664	2,675	2,649	2,665	19,100	2,665
2022-12-05	2,662	2,680	2,648	2,680	17,400	2,680
2022-12-02	2,640	2,676	2,612	2,657	29,400	2,657
2022-12-01	2,729	2,729	2,673	2,673	22,900	2,673
2022-11-30	2,692	2,748	2,685	2,733	32,200	2,733
2022-11-29	2,750	2,750	2,680	2,698	39,000	2,698
2022-11-28	2,844	2,850	2,731	2,779	39,800	2,779
2022-11-25	2,816	2,844	2,793	2,844	20,300	2,844
2022-11-24	2,839	2,850	2,790	2,806	28,200	2,806
2022-11-22	2,751	2,828	2,751	2,820	48,000	2,820
2022-11-21	2,738	2,771	2,711	2,749	32,200	2,749
2022-11-18	2,655	2,725	2,655	2,703	40,500	2,703
2022-11-17	2,617	2,660	2,613	2,648	19,600	2,648
2022-11-16	2,538	2,634	2,538	2,617	40,100	2,617
2022-11-15	2,517	2,550	2,495	2,538	18,900	2,538
2022-11-14	2,505	2,548	2,447	2,534	45,500	2,534
2022-11-11	2,554	2,564	2,496	2,526	54,600	2,526
2022-11-10	2,501	2,530	2,474	2,483	20,500	2,483
2022-11-09	2,512	2,538	2,482	2,526	24,100	2,526
2022-11-08	2,504	2,535	2,480	2,504	21,200	2,504
2022-11-07	2,510	2,546	2,510	2,536	17,300	2,536
2022-11-04	2,520	2,550	2,491	2,510	23,600	2,510
2022-11-02	2,522	2,556	2,493	2,533	75,500	2,533
2022-11-01	2,518	2,530	2,466	2,513	36,100	2,513
2022-10-31	2,450	2,538	2,428	2,514	59,200	2,514
2022-10-28	2,403	2,428	2,370	2,428	211,300	2,428
2022-10-27	2,438	2,463	2,401	2,442	41,200	2,442
2022-10-26	2,430	2,464	2,405	2,457	35,500	2,457
2022-10-25	2,360	2,447	2,349	2,431	45,000	2,431
2022-10-24	2,331	2,356	2,311	2,353	27,800	2,353
2022-10-21	2,333	2,358	2,299	2,331	26,900	2,331
2022-10-20	2,345	2,373	2,324	2,360	20,700	2,360
2022-10-19	2,355	2,373	2,332	2,369	20,000	2,369
2022-10-18	2,291	2,372	2,285	2,353	50,200	2,353
2022-10-17	2,246	2,281	2,238	2,268	19,900	2,268
2022-10-14	2,234	2,304	2,234	2,282	24,700	2,282
2022-10-13	2,216	2,232	2,191	2,225	36,300	2,225
2022-10-12	2,214	2,250	2,182	2,238	37,000	2,238
2022-10-11	2,187	2,227	2,165	2,205	61,100	2,205
2022-10-07	2,251	2,253	2,201	2,237	33,700	2,237
2022-10-06	2,277	2,316	2,246	2,288	39,000	2,288
2022-10-05	2,319	2,331	2,269	2,274	18,500	2,274
2022-10-04	2,277	2,321	2,277	2,310	27,700	2,310
2022-10-03	2,266	2,266	2,202	2,253	30,500	2,253
2022-09-30	2,258	2,314	2,240	2,251	24,500	2,251
2022-09-29	2,239	2,286	2,219	2,280	24,100	2,280
2022-09-28	2,257	2,257	2,183	2,223	42,900	2,223
2022-09-27	2,196	2,271	2,196	2,257	33,000	2,257
2022-09-26	2,227	2,252	2,160	2,210	68,200	2,210
2022-09-22	2,192	2,256	2,165	2,226	35,800	2,226
2022-09-21	2,173	2,210	2,116	2,192	41,500	2,192
2022-09-20	2,178	2,192	2,165	2,170	24,400	2,170
2022-09-16	2,195	2,206	2,164	2,178	23,800	2,178
2022-09-15	2,259	2,259	2,200	2,200	14,700	2,200
2022-09-14	2,215	2,235	2,201	2,217	27,600	2,217
2022-09-13	2,295	2,311	2,252	2,264	22,400	2,264
2022-09-12	2,332	2,332	2,279	2,294	19,700	2,294
2022-09-09	2,275	2,316	2,275	2,299	24,200	2,299
2022-09-08	2,295	2,331	2,270	2,309	24,400	2,309
2022-09-07	2,317	2,317	2,250	2,267	27,500	2,267
2022-09-06	2,346	2,354	2,309	2,317	26,200	2,317
2022-09-05	2,395	2,395	2,350	2,354	15,100	2,354
2022-09-02	2,427	2,427	2,365	2,400	29,600	2,400
2022-09-01	2,456	2,459	2,416	2,417	19,900	2,417
2022-08-31	2,515	2,515	2,477	2,488	22,000	2,488
2022-08-30	2,520	2,530	2,501	2,518	27,100	2,518
2022-08-29	2,440	2,517	2,440	2,507	34,200	2,507
2022-08-26	2,510	2,520	2,490	2,490	19,700	2,490
2022-08-25	2,478	2,533	2,450	2,509	56,100	2,509
2022-08-24	2,422	2,470	2,391	2,454	40,400	2,454
2022-08-23	2,396	2,434	2,390	2,403	26,700	2,403
2022-08-22	2,350	2,435	2,350	2,423	36,400	2,423
2022-08-19	2,366	2,367	2,347	2,347	13,700	2,347
2022-08-18	2,333	2,369	2,305	2,366	49,600	2,366
2022-08-17	2,402	2,402	2,339	2,345	17,900	2,345
2022-08-16	2,394	2,411	2,348	2,397	24,800	2,397
2022-08-15	2,454	2,454	2,381	2,381	32,800	2,381
2022-08-12	2,392	2,406	2,377	2,404	39,000	2,404
2022-08-10	2,333	2,363	2,331	2,342	26,900	2,342
2022-08-09	2,358	2,374	2,288	2,337	65,000	2,337
2022-08-08	2,370	2,370	2,330	2,358	22,800	2,358
2022-08-05	2,329	2,377	2,329	2,369	20,900	2,369
2022-08-04	2,370	2,380	2,346	2,352	16,200	2,352
2022-08-03	2,393	2,408	2,359	2,371	13,700	2,371
2022-08-02	2,417	2,417	2,373	2,393	24,300	2,393
2022-08-01	2,426	2,426	2,370	2,417	26,400	2,417
2022-07-29	2,454	2,454	2,393	2,400	22,700	2,400
2022-07-28	2,440	2,466	2,418	2,449	32,600	2,449
2022-07-27	2,416	2,440	2,416	2,422	25,500	2,422
2022-07-26	2,370	2,418	2,361	2,404	27,500	2,404
2022-07-25	2,397	2,397	2,360	2,368	11,000	2,368
2022-07-22	2,362	2,386	2,360	2,375	13,700	2,375
2022-07-21	2,394	2,397	2,361	2,383	21,200	2,383
2022-07-20	2,400	2,422	2,384	2,394	37,800	2,394
2022-07-19	2,359	2,419	2,359	2,391	38,400	2,391
2022-07-15	2,313	2,391	2,292	2,370	37,100	2,370
2022-07-14	2,305	2,323	2,277	2,313	29,900	2,313
2022-07-13	2,320	2,338	2,291	2,300	22,000	2,300
2022-07-12	2,329	2,390	2,293	2,329	57,500	2,329
2022-07-11	2,222	2,319	2,220	2,305	85,100	2,305
2022-07-08	2,230	2,240	2,183	2,190	26,000	2,190
2022-07-07	2,214	2,234	2,181	2,226	29,700	2,226
2022-07-06	2,240	2,240	2,171	2,211	51,500	2,211
2022-07-05	2,213	2,275	2,206	2,240	46,900	2,240
2022-07-04	2,201	2,232	2,201	2,217	24,200	2,217
2022-07-01	2,231	2,231	2,157	2,200	39,000	2,200
2022-06-30	2,215	2,226	2,187	2,223	34,500	2,223
2022-06-29	2,135	2,244	2,135	2,215	67,100	2,215
2022-06-28	2,142	2,184	2,139	2,162	28,400	2,162
2022-06-27	2,167	2,170	2,102	2,136	43,100	2,136
2022-06-24	2,136	2,153	2,100	2,143	43,800	2,143
2022-06-23	2,140	2,171	2,114	2,124	26,200	2,124
2022-06-22	2,178	2,197	2,128	2,149	32,800	2,149
2022-06-21	2,114	2,173	2,091	2,169	37,900	2,169
2022-06-20	2,129	2,134	2,070	2,114	23,000	2,114
2022-06-17	2,089	2,160	2,083	2,133	21,200	2,133
2022-06-16	2,115	2,154	2,115	2,132	17,200	2,132
2022-06-15	2,152	2,172	2,131	2,131	16,800	2,131
2022-06-14	2,159	2,181	2,122	2,170	26,900	2,170
2022-06-13	2,115	2,185	2,093	2,174	50,600	2,174
2022-06-10	2,137	2,156	2,114	2,149	36,000	2,149
2022-06-09	2,134	2,170	2,102	2,162	42,600	2,162
2022-06-08	2,122	2,158	2,110	2,139	31,000	2,139
2022-06-07	2,048	2,128	2,036	2,122	74,900	2,122
2022-06-06	2,000	2,086	1,997	2,050	52,400	2,050
2022-06-03	1,994	2,005	1,957	2,004	32,800	2,004
2022-06-02	2,030	2,030	1,994	1,994	10,300	1,994
2022-06-01	1,992	2,037	1,982	2,030	32,800	2,030
2022-05-31	1,980	2,005	1,967	1,996	23,400	1,996
2022-05-30	1,990	1,994	1,974	1,981	28,300	1,981
2022-05-27	1,980	1,980	1,948	1,965	15,900	1,965
2022-05-26	1,928	1,959	1,925	1,951	20,600	1,951
2022-05-25	1,946	1,946	1,913	1,925	10,000	1,925
2022-05-24	1,927	1,940	1,904	1,910	16,100	1,910
2022-05-23	1,890	1,949	1,890	1,943	39,300	1,943
2022-05-20	1,873	1,889	1,844	1,886	18,300	1,886
2022-05-19	1,816	1,879	1,815	1,873	30,500	1,873
2022-05-18	1,915	1,915	1,849	1,856	25,600	1,856
2022-05-17	1,861	1,920	1,860	1,915	16,600	1,915
2022-05-16	1,896	1,933	1,855	1,860	25,300	1,860
2022-05-13	1,871	1,920	1,843	1,920	30,200	1,920
2022-05-12	1,904	1,907	1,879	1,882	25,200	1,882
2022-05-11	1,934	1,934	1,908	1,927	10,600	1,927
2022-05-10	1,944	1,954	1,908	1,939	16,800	1,939
2022-05-09	1,980	1,980	1,930	1,944	16,700	1,944
2022-05-06	1,938	1,993	1,938	1,980	17,200	1,980
2022-05-02	1,933	1,954	1,910	1,938	13,700	1,938
2022-04-28	1,879	1,939	1,868	1,939	20,500	1,939
2022-04-27	1,871	1,884	1,843	1,859	42,600	1,859
2022-04-26	1,913	1,922	1,872	1,872	22,400	1,872
2022-04-25	1,960	1,960	1,906	1,911	26,700	1,911
2022-04-22	2,040	2,053	1,955	1,960	38,200	1,960
2022-04-21	2,003	2,067	1,998	2,065	48,300	2,065
2022-04-20	1,985	2,030	1,966	2,011	48,500	2,011
2022-04-19	1,965	1,988	1,940	1,985	22,500	1,985
2022-04-18	1,955	1,978	1,940	1,951	14,300	1,951
2022-04-15	1,979	1,992	1,965	1,968	11,300	1,968
2022-04-14	1,965	1,992	1,948	1,992	14,500	1,992
2022-04-13	1,942	1,971	1,937	1,965	20,300	1,965
2022-04-12	1,943	1,970	1,940	1,950	27,500	1,950
2022-04-11	1,978	1,978	1,919	1,965	29,300	1,965
2022-04-08	1,951	1,972	1,945	1,966	23,900	1,966
2022-04-07	1,960	1,983	1,956	1,978	24,500	1,978
2022-04-06	1,951	1,984	1,936	1,971	35,300	1,971
2022-04-05	1,974	1,981	1,928	1,980	37,200	1,980
2022-04-04	1,990	2,011	1,971	1,974	28,400	1,974
2022-04-01	1,949	1,987	1,918	1,984	38,100	1,984
2022-03-31	1,931	1,973	1,930	1,953	27,300	1,953
2022-03-30	1,945	1,957	1,896	1,954	53,100	1,954
2022-03-29	2,048	2,048	1,984	1,996	78,600	1,996
2022-03-28	2,014	2,047	1,981	2,044	55,800	2,044
2022-03-25	1,985	2,029	1,962	2,022	41,600	2,022
2022-03-24	1,957	1,979	1,945	1,979	28,600	1,979
2022-03-23	1,935	1,997	1,935	1,997	30,300	1,997
2022-03-22	1,963	1,986	1,915	1,935	37,200	1,935
2022-03-18	1,975	1,999	1,958	1,963	41,400	1,963
2022-03-17	1,998	1,998	1,967	1,996	26,300	1,996
2022-03-16	1,974	1,979	1,935	1,966	22,000	1,966
2022-03-15	1,966	1,969	1,933	1,940	19,700	1,940
2022-03-14	1,954	2,001	1,943	1,978	34,900	1,978
2022-03-11	1,945	1,970	1,939	1,955	26,500	1,955
2022-03-10	1,943	1,956	1,915	1,956	25,800	1,956
2022-03-09	1,921	1,932	1,883	1,890	45,200	1,890
2022-03-08	1,925	1,942	1,897	1,912	25,500	1,912
2022-03-07	1,938	1,942	1,902	1,932	20,500	1,932
2022-03-04	1,977	1,985	1,941	1,948	30,300	1,948
2022-03-03	1,960	1,994	1,960	1,977	25,100	1,977
2022-03-02	1,950	1,968	1,933	1,955	18,000	1,955
2022-03-01	1,991	2,000	1,946	1,955	35,500	1,955
2022-02-28	1,900	1,977	1,900	1,976	44,100	1,976
2022-02-25	1,900	1,915	1,894	1,894	25,600	1,894
2022-02-24	1,866	1,895	1,857	1,893	23,500	1,893
2022-02-22	1,858	1,888	1,854	1,881	16,700	1,881
2022-02-21	1,893	1,910	1,891	1,898	15,000	1,898
2022-02-18	1,910	1,931	1,908	1,920	13,800	1,920
2022-02-17	1,987	1,987	1,930	1,931	28,600	1,931
2022-02-16	1,920	1,990	1,908	1,990	41,700	1,990
2022-02-15	1,908	1,930	1,862	1,901	53,900	1,901
2022-02-14	1,855	1,909	1,850	1,900	85,000	1,900
2022-02-10	1,755	1,775	1,741	1,760	29,900	1,760
2022-02-09	1,729	1,785	1,710	1,749	33,900	1,749
2022-02-08	1,716	1,733	1,710	1,711	9,700	1,711
2022-02-07	1,714	1,726	1,706	1,716	14,100	1,716
2022-02-04	1,692	1,714	1,687	1,709	12,200	1,709
2022-02-03	1,715	1,717	1,689	1,705	29,400	1,705
2022-02-02	1,660	1,722	1,648	1,715	24,900	1,715
2022-02-01	1,694	1,694	1,640	1,652	17,700	1,652
2022-01-31	1,650	1,670	1,649	1,668	30,600	1,668
2022-01-28	1,631	1,653	1,619	1,649	30,900	1,649
2022-01-27	1,670	1,676	1,600	1,611	42,400	1,611
2022-01-26	1,673	1,682	1,652	1,652	23,400	1,652
2022-01-25	1,699	1,703	1,652	1,680	28,600	1,680
2022-01-24	1,700	1,703	1,678	1,692	18,900	1,692
2022-01-21	1,698	1,712	1,680	1,705	23,700	1,705
2022-01-20	1,692	1,717	1,681	1,698	18,000	1,698
2022-01-19	1,687	1,707	1,674	1,679	33,500	1,679
2022-01-18	1,745	1,757	1,721	1,721	19,900	1,721
2022-01-17	1,744	1,762	1,732	1,739	12,400	1,739
2022-01-14	1,772	1,772	1,711	1,723	41,100	1,723
2022-01-13	1,788	1,788	1,767	1,767	14,200	1,767
2022-01-12	1,784	1,796	1,782	1,789	16,900	1,789
2022-01-11	1,795	1,795	1,754	1,770	24,400	1,770
2022-01-07	1,821	1,845	1,793	1,803	27,000	1,803
2022-01-06	1,815	1,831	1,802	1,813	33,800	1,813
2022-01-05	1,885	1,885	1,850	1,861	26,800	1,861
2022-01-04	1,867	1,898	1,863	1,885	17,200	1,885

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