若築建設(1888)の株価時系列情報
若築建設(1888)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 231 | 234 | 230 | 232 | 61,000 |
1983/12/27 | 223 | 224 | 223 | 223 | 32,000 |
1983/12/26 | 221 | 224 | 221 | 222 | 24,000 |
1983/12/24 | 224 | 224 | 220 | 220 | 25,000 |
1983/12/23 | 225 | 228 | 220 | 220 | 58,000 |
1983/12/22 | 220 | 224 | 216 | 224 | 96,000 |
1983/12/21 | 220 | 220 | 218 | 220 | 64,000 |
1983/12/20 | 219 | 219 | 218 | 218 | 10,000 |
1983/12/19 | 215 | 215 | 215 | 215 | 8,000 |
1983/12/17 | 215 | 220 | 215 | 216 | 43,000 |
1983/12/16 | 216 | 216 | 216 | 216 | 23,000 |
1983/12/15 | 217 | 219 | 216 | 219 | 39,000 |
1983/12/14 | 216 | 220 | 216 | 220 | 20,000 |
1983/12/13 | 216 | 216 | 216 | 216 | 34,000 |
1983/12/12 | 220 | 220 | 218 | 220 | 35,000 |
1983/12/09 | 220 | 220 | 220 | 220 | 5,000 |
1983/12/08 | 220 | 220 | 215 | 218 | 39,000 |
1983/12/07 | 216 | 217 | 215 | 215 | 65,000 |
1983/12/06 | 215 | 218 | 215 | 217 | 32,000 |
1983/12/05 | 218 | 218 | 215 | 215 | 97,000 |
1983/12/02 | 223 | 223 | 222 | 222 | 43,000 |
1983/12/01 | 223 | 223 | 222 | 222 | 44,000 |
1983/11/30 | 225 | 225 | 220 | 222 | 35,000 |
1983/11/29 | 225 | 225 | 225 | 225 | 14,000 |
1983/11/28 | 226 | 229 | 224 | 225 | 97,000 |
1983/11/26 | 229 | 230 | 225 | 230 | 62,000 |
1983/11/25 | 226 | 226 | 225 | 225 | 19,000 |
1983/11/24 | 226 | 226 | 225 | 225 | 54,000 |
1983/11/22 | 225 | 225 | 225 | 225 | 11,000 |
1983/11/21 | 226 | 226 | 225 | 225 | 45,000 |
1983/11/19 | 226 | 227 | 226 | 227 | 19,000 |
1983/11/18 | 227 | 228 | 226 | 226 | 92,000 |
1983/11/17 | 228 | 228 | 227 | 228 | 21,000 |
1983/11/16 | 233 | 233 | 227 | 227 | 42,000 |
1983/11/15 | 228 | 233 | 228 | 233 | 36,000 |
1983/11/14 | 230 | 235 | 228 | 228 | 40,000 |
1983/11/11 | 227 | 227 | 227 | 227 | 77,000 |
1983/11/10 | 234 | 234 | 227 | 227 | 63,000 |
1983/11/09 | 233 | 235 | 232 | 234 | 33,000 |
1983/11/08 | 231 | 232 | 231 | 232 | 10,000 |
1983/11/07 | 238 | 238 | 231 | 231 | 19,000 |
1983/11/05 | 228 | 229 | 228 | 228 | 28,000 |
1983/11/04 | 234 | 234 | 227 | 227 | 101,000 |
1983/11/02 | 237 | 237 | 233 | 235 | 38,000 |
1983/11/01 | 228 | 240 | 228 | 233 | 85,000 |
1983/10/31 | 230 | 231 | 230 | 231 | 56,000 |
1983/10/29 | 229 | 229 | 229 | 229 | 23,000 |
1983/10/28 | 227 | 231 | 227 | 228 | 59,000 |
1983/10/27 | 232 | 232 | 227 | 227 | 89,000 |
1983/10/26 | 237 | 239 | 227 | 230 | 131,000 |
1983/10/25 | 236 | 236 | 232 | 235 | 60,000 |
1983/10/24 | 240 | 240 | 231 | 235 | 67,000 |
1983/10/22 | 236 | 237 | 235 | 236 | 89,000 |
1983/10/21 | 248 | 250 | 241 | 241 | 177,000 |
1983/10/20 | 254 | 255 | 247 | 248 | 183,000 |
1983/10/19 | 250 | 268 | 250 | 253 | 1,584,000 |
1983/10/18 | 247 | 255 | 243 | 251 | 661,000 |
1983/10/17 | 254 | 257 | 250 | 250 | 360,000 |
1983/10/15 | 247 | 250 | 246 | 250 | 333,000 |
1983/10/14 | 241 | 250 | 241 | 245 | 232,000 |
1983/10/13 | 249 | 249 | 241 | 241 | 192,000 |
1983/10/12 | 234 | 242 | 230 | 240 | 114,000 |
1983/10/11 | 234 | 234 | 231 | 232 | 77,000 |
1983/10/07 | 232 | 232 | 230 | 230 | 42,000 |
1983/10/06 | 229 | 233 | 229 | 233 | 62,000 |
1983/10/05 | 228 | 235 | 228 | 235 | 30,000 |
1983/10/04 | 233 | 237 | 230 | 230 | 45,000 |
1983/10/03 | 226 | 233 | 226 | 231 | 66,000 |
1983/10/01 | 225 | 225 | 223 | 223 | 53,000 |
1983/09/30 | 225 | 228 | 223 | 224 | 47,000 |
1983/09/29 | 226 | 227 | 225 | 227 | 20,000 |
1983/09/28 | 223 | 229 | 222 | 229 | 122,000 |
1983/09/27 | 225 | 228 | 225 | 225 | 56,000 |
1983/09/26 | 226 | 228 | 226 | 226 | 116,000 |
1983/09/24 | 230 | 230 | 226 | 228 | 57,000 |
1983/09/22 | 227 | 230 | 226 | 226 | 60,000 |
1983/09/21 | 230 | 234 | 230 | 230 | 115,000 |
1983/09/20 | 227 | 230 | 225 | 230 | 59,000 |
1983/09/19 | 232 | 232 | 228 | 228 | 78,000 |
1983/09/17 | 233 | 237 | 230 | 231 | 38,000 |
1983/09/16 | 240 | 240 | 232 | 234 | 43,000 |
1983/09/14 | 238 | 240 | 235 | 235 | 66,000 |
1983/09/13 | 235 | 239 | 235 | 237 | 85,000 |
1983/09/12 | 238 | 240 | 235 | 235 | 184,000 |
1983/09/09 | 246 | 253 | 240 | 240 | 395,000 |
1983/09/08 | 260 | 265 | 240 | 240 | 1,620,000 |
1983/09/07 | 238 | 270 | 237 | 270 | 4,082,000 |
1983/09/06 | 238 | 238 | 231 | 232 | 258,000 |
1983/09/05 | 223 | 223 | 222 | 222 | 6,000 |
1983/09/03 | 222 | 225 | 222 | 222 | 44,000 |
1983/09/02 | 238 | 238 | 228 | 229 | 187,000 |
1983/09/01 | 225 | 240 | 224 | 239 | 435,000 |
1983/08/31 | 228 | 230 | 225 | 225 | 104,000 |
1983/08/30 | 220 | 231 | 217 | 229 | 66,000 |
1983/08/29 | 221 | 221 | 215 | 219 | 47,000 |
1983/08/27 | 224 | 224 | 221 | 221 | 78,000 |
1983/08/26 | 217 | 223 | 217 | 223 | 168,000 |
1983/08/25 | 220 | 223 | 215 | 215 | 39,000 |
1983/08/24 | 213 | 220 | 213 | 219 | 80,000 |
1983/08/23 | 214 | 214 | 213 | 213 | 44,000 |
1983/08/22 | 212 | 214 | 212 | 212 | 25,000 |
1983/08/20 | 212 | 214 | 212 | 212 | 20,000 |
1983/08/19 | 217 | 217 | 214 | 214 | 43,000 |
1983/08/18 | 217 | 218 | 217 | 217 | 11,000 |
1983/08/17 | 220 | 221 | 218 | 218 | 27,000 |
1983/08/16 | 217 | 218 | 217 | 218 | 21,000 |
1983/08/15 | 222 | 222 | 216 | 218 | 22,000 |
1983/08/12 | 220 | 225 | 220 | 222 | 40,000 |
1983/08/11 | 220 | 225 | 220 | 225 | 21,000 |
1983/08/10 | 216 | 219 | 216 | 219 | 69,000 |
1983/08/09 | 218 | 218 | 216 | 216 | 56,000 |
1983/08/08 | 225 | 225 | 216 | 216 | 16,000 |
1983/08/06 | 223 | 227 | 221 | 225 | 37,000 |
1983/08/05 | 232 | 232 | 225 | 225 | 55,000 |
1983/08/04 | 230 | 234 | 227 | 227 | 301,000 |
1983/08/03 | 230 | 244 | 227 | 240 | 918,000 |
1983/08/02 | 220 | 225 | 216 | 225 | 74,000 |
1983/08/01 | 228 | 228 | 221 | 221 | 173,000 |
1983/07/30 | 229 | 230 | 226 | 226 | 298,000 |
1983/07/29 | 216 | 224 | 216 | 224 | 281,000 |
1983/07/28 | 210 | 220 | 209 | 216 | 91,000 |
1983/07/27 | 208 | 209 | 208 | 208 | 40,000 |
1983/07/26 | 208 | 208 | 208 | 208 | 19,000 |
1983/07/25 | 209 | 209 | 208 | 208 | 54,000 |
1983/07/22 | 208 | 209 | 208 | 209 | 12,000 |
1983/07/21 | 208 | 208 | 208 | 208 | 62,000 |
1983/07/20 | 209 | 209 | 207 | 207 | 20,000 |
1983/07/19 | 207 | 209 | 207 | 209 | 22,000 |
1983/07/18 | 210 | 211 | 206 | 207 | 45,000 |
1983/07/15 | 207 | 210 | 206 | 208 | 112,000 |
1983/07/14 | 208 | 208 | 207 | 207 | 102,000 |
1983/07/13 | 207 | 208 | 207 | 207 | 39,000 |
1983/07/12 | 208 | 210 | 207 | 210 | 29,000 |
1983/07/11 | 207 | 215 | 207 | 208 | 55,000 |
1983/07/09 | 209 | 210 | 207 | 210 | 47,000 |
1983/07/08 | 215 | 215 | 206 | 207 | 43,000 |
1983/07/07 | 218 | 218 | 216 | 216 | 25,000 |
1983/07/06 | 216 | 219 | 216 | 216 | 24,000 |
1983/07/05 | 219 | 220 | 215 | 220 | 66,000 |
1983/07/04 | 215 | 220 | 212 | 217 | 47,000 |
1983/07/02 | 209 | 209 | 209 | 209 | 34,000 |
1983/07/01 | 209 | 210 | 208 | 208 | 21,000 |
1983/06/30 | 210 | 210 | 210 | 210 | 6,000 |
1983/06/29 | 208 | 208 | 208 | 208 | 22,000 |
1983/06/27 | 222 | 222 | 220 | 222 | 67,000 |
1983/06/25 | 213 | 213 | 212 | 212 | 20,000 |
1983/06/24 | 210 | 210 | 206 | 206 | 30,000 |
1983/06/23 | 215 | 215 | 212 | 214 | 52,000 |
1983/06/22 | 207 | 210 | 205 | 210 | 76,000 |
1983/06/21 | 209 | 209 | 208 | 208 | 35,000 |
1983/06/20 | 208 | 209 | 205 | 207 | 10,000 |
1983/06/17 | 205 | 210 | 205 | 209 | 51,000 |
1983/06/16 | 205 | 206 | 205 | 205 | 44,000 |
1983/06/15 | 203 | 205 | 203 | 205 | 73,000 |
1983/06/14 | 205 | 210 | 205 | 205 | 17,000 |
1983/06/13 | 206 | 210 | 203 | 205 | 77,000 |
1983/06/10 | 207 | 207 | 207 | 207 | 5,000 |
1983/06/09 | 207 | 210 | 207 | 207 | 11,000 |
1983/06/08 | 207 | 207 | 206 | 206 | 29,000 |
1983/06/07 | 207 | 210 | 207 | 207 | 25,000 |
1983/06/06 | 207 | 207 | 207 | 207 | 1,000 |
1983/06/04 | 206 | 206 | 206 | 206 | 56,000 |
1983/06/03 | 206 | 210 | 206 | 210 | 25,000 |
1983/06/02 | 206 | 210 | 206 | 210 | 20,000 |
1983/06/01 | 206 | 209 | 206 | 206 | 52,000 |
1983/05/31 | 211 | 211 | 205 | 209 | 167,000 |
1983/05/30 | 212 | 215 | 210 | 214 | 33,000 |
1983/05/28 | 215 | 215 | 212 | 212 | 62,000 |
1983/05/27 | 216 | 217 | 216 | 216 | 67,000 |
1983/05/26 | 216 | 218 | 216 | 216 | 38,000 |
1983/05/25 | 218 | 218 | 216 | 217 | 28,000 |
1983/05/24 | 216 | 217 | 215 | 216 | 28,000 |
1983/05/23 | 220 | 220 | 217 | 217 | 33,000 |
1983/05/20 | 218 | 220 | 216 | 220 | 48,000 |
1983/05/19 | 219 | 220 | 218 | 218 | 27,000 |
1983/05/18 | 218 | 220 | 218 | 220 | 31,000 |
1983/05/17 | 222 | 222 | 220 | 220 | 52,000 |
1983/05/16 | 221 | 221 | 220 | 220 | 24,000 |
1983/05/14 | 224 | 224 | 220 | 220 | 23,000 |
1983/05/13 | 223 | 223 | 220 | 220 | 90,000 |
1983/05/12 | 223 | 227 | 222 | 222 | 99,000 |
1983/05/11 | 221 | 221 | 220 | 221 | 33,000 |
1983/05/10 | 221 | 221 | 220 | 221 | 73,000 |
1983/05/09 | 221 | 223 | 221 | 221 | 30,000 |
1983/05/07 | 223 | 223 | 223 | 223 | 39,000 |
1983/05/06 | 225 | 230 | 225 | 225 | 62,000 |
1983/05/04 | 230 | 230 | 224 | 227 | 20,000 |
1983/05/02 | 223 | 229 | 223 | 226 | 25,000 |
1983/04/30 | 225 | 226 | 224 | 224 | 60,000 |
1983/04/28 | 226 | 228 | 225 | 225 | 111,000 |
1983/04/27 | 237 | 239 | 235 | 235 | 85,000 |
1983/04/26 | 242 | 244 | 237 | 237 | 471,000 |
1983/04/25 | 239 | 241 | 233 | 240 | 298,000 |
1983/04/23 | 234 | 240 | 232 | 238 | 163,000 |
1983/04/22 | 223 | 230 | 223 | 226 | 104,000 |
1983/04/21 | 228 | 233 | 228 | 228 | 112,000 |
1983/04/20 | 230 | 231 | 229 | 231 | 78,000 |
1983/04/19 | 241 | 241 | 231 | 231 | 297,000 |
1983/04/18 | 240 | 243 | 238 | 238 | 642,000 |
1983/04/15 | 232 | 239 | 230 | 237 | 896,000 |
1983/04/14 | 230 | 234 | 225 | 230 | 365,000 |
1983/04/13 | 223 | 236 | 223 | 235 | 1,114,000 |
1983/04/12 | 221 | 224 | 220 | 222 | 140,000 |
1983/04/11 | 216 | 227 | 215 | 227 | 153,000 |
1983/04/09 | 215 | 215 | 215 | 215 | 23,000 |
1983/04/08 | 212 | 215 | 211 | 215 | 59,000 |
1983/04/07 | 215 | 216 | 213 | 213 | 30,000 |
1983/04/06 | 216 | 216 | 214 | 214 | 50,000 |
1983/04/05 | 218 | 218 | 216 | 216 | 29,000 |
1983/04/04 | 212 | 218 | 212 | 218 | 82,000 |
1983/04/02 | 217 | 217 | 212 | 217 | 21,000 |
1983/04/01 | 214 | 215 | 210 | 210 | 68,000 |
1983/03/31 | 217 | 217 | 215 | 215 | 45,000 |
1983/03/30 | 219 | 219 | 216 | 216 | 33,000 |
1983/03/29 | 216 | 220 | 216 | 218 | 60,000 |
1983/03/28 | 215 | 218 | 212 | 218 | 22,000 |
1983/03/26 | 215 | 217 | 212 | 217 | 353,000 |
1983/03/25 | 213 | 216 | 212 | 212 | 54,000 |
1983/03/24 | 215 | 216 | 212 | 212 | 37,000 |
1983/03/23 | 218 | 218 | 214 | 214 | 41,000 |
1983/03/22 | 213 | 215 | 211 | 214 | 59,000 |
1983/03/18 | 210 | 212 | 210 | 210 | 97,000 |
1983/03/17 | 210 | 211 | 210 | 210 | 14,000 |
1983/03/16 | 214 | 214 | 210 | 210 | 50,000 |
1983/03/15 | 210 | 210 | 210 | 210 | 4,000 |
1983/03/14 | 215 | 215 | 210 | 210 | 135,000 |
1983/03/12 | 207 | 210 | 207 | 210 | 37,000 |
1983/03/11 | 208 | 208 | 207 | 208 | 38,000 |
1983/03/10 | 210 | 210 | 208 | 208 | 28,000 |
1983/03/09 | 210 | 210 | 208 | 208 | 37,000 |
1983/03/08 | 210 | 210 | 208 | 209 | 28,000 |
1983/03/07 | 210 | 211 | 208 | 208 | 31,000 |
1983/03/05 | 211 | 212 | 206 | 210 | 43,000 |
1983/03/04 | 215 | 216 | 212 | 212 | 114,000 |
1983/03/03 | 217 | 217 | 212 | 212 | 43,000 |
1983/03/02 | 217 | 217 | 215 | 216 | 19,000 |
1983/03/01 | 219 | 219 | 212 | 216 | 54,000 |
1983/02/28 | 215 | 219 | 211 | 215 | 77,000 |
1983/02/25 | 206 | 210 | 205 | 206 | 51,000 |
1983/02/24 | 210 | 210 | 206 | 207 | 52,000 |
1983/02/23 | 210 | 210 | 210 | 210 | 20,000 |
1983/02/22 | 208 | 209 | 208 | 209 | 8,000 |
1983/02/21 | 210 | 213 | 208 | 208 | 27,000 |
1983/02/18 | 214 | 214 | 213 | 213 | 14,000 |
1983/02/17 | 215 | 215 | 213 | 214 | 53,000 |
1983/02/16 | 210 | 213 | 210 | 213 | 22,000 |
1983/02/15 | 207 | 212 | 207 | 212 | 31,000 |
1983/02/14 | 206 | 206 | 206 | 206 | 7,000 |
1983/02/12 | 207 | 208 | 204 | 204 | 33,000 |
1983/02/10 | 208 | 208 | 203 | 203 | 60,000 |
1983/02/09 | 210 | 213 | 210 | 210 | 35,000 |
1983/02/08 | 213 | 213 | 210 | 210 | 27,000 |
1983/02/07 | 214 | 214 | 213 | 213 | 3,000 |
1983/02/05 | 212 | 213 | 212 | 213 | 15,000 |
1983/02/04 | 210 | 211 | 210 | 211 | 19,000 |
1983/02/03 | 215 | 215 | 210 | 210 | 75,000 |
1983/02/02 | 220 | 220 | 213 | 214 | 81,000 |
1983/02/01 | 223 | 223 | 218 | 218 | 32,000 |
1983/01/31 | 226 | 226 | 217 | 217 | 77,000 |
1983/01/29 | 219 | 225 | 218 | 225 | 92,000 |
1983/01/28 | 211 | 217 | 211 | 217 | 61,000 |
1983/01/27 | 219 | 223 | 214 | 218 | 54,000 |
1983/01/26 | 208 | 214 | 207 | 214 | 40,000 |
1983/01/24 | 223 | 223 | 217 | 217 | 39,000 |
1983/01/22 | 218 | 218 | 216 | 218 | 20,000 |
1983/01/21 | 221 | 221 | 216 | 216 | 111,000 |
1983/01/20 | 225 | 225 | 216 | 216 | 82,000 |
1983/01/19 | 230 | 230 | 223 | 223 | 142,000 |
1983/01/18 | 233 | 233 | 223 | 223 | 295,000 |
1983/01/17 | 224 | 234 | 224 | 234 | 529,000 |
1983/01/14 | 220 | 223 | 219 | 222 | 169,000 |
1983/01/13 | 222 | 223 | 217 | 220 | 155,000 |
1983/01/12 | 222 | 224 | 220 | 223 | 195,000 |
1983/01/11 | 223 | 225 | 220 | 223 | 438,000 |
1983/01/10 | 215 | 219 | 215 | 219 | 134,000 |
1983/01/08 | 210 | 215 | 210 | 215 | 98,000 |
1983/01/07 | 215 | 216 | 211 | 211 | 83,000 |
1983/01/06 | 209 | 217 | 207 | 215 | 206,000 |
1983/01/05 | 210 | 210 | 207 | 209 | 29,000 |
1983/01/04 | 210 | 210 | 208 | 209 | 45,000 |