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 |
---|---|---|---|---|---|
1984/12/28 | 223 | 230 | 223 | 230 | 9,000 |
1984/12/27 | 230 | 230 | 222 | 229 | 48,000 |
1984/12/26 | 229 | 232 | 228 | 228 | 92,000 |
1984/12/25 | 226 | 230 | 226 | 228 | 83,000 |
1984/12/24 | 226 | 227 | 226 | 227 | 61,000 |
1984/12/22 | 225 | 226 | 224 | 226 | 26,000 |
1984/12/21 | 217 | 225 | 217 | 224 | 71,000 |
1984/12/20 | 220 | 220 | 216 | 216 | 66,000 |
1984/12/19 | 222 | 223 | 220 | 220 | 49,000 |
1984/12/18 | 225 | 225 | 222 | 222 | 54,000 |
1984/12/17 | 227 | 227 | 224 | 225 | 23,000 |
1984/12/15 | 227 | 227 | 226 | 226 | 27,000 |
1984/12/14 | 227 | 231 | 226 | 227 | 80,000 |
1984/12/13 | 226 | 232 | 226 | 227 | 174,000 |
1984/12/12 | 230 | 230 | 226 | 226 | 47,000 |
1984/12/11 | 229 | 231 | 221 | 221 | 174,000 |
1984/12/10 | 229 | 233 | 228 | 232 | 169,000 |
1984/12/07 | 228 | 228 | 226 | 226 | 121,000 |
1984/12/06 | 225 | 228 | 223 | 226 | 98,000 |
1984/12/05 | 226 | 226 | 225 | 225 | 81,000 |
1984/12/04 | 226 | 226 | 223 | 223 | 81,000 |
1984/12/03 | 227 | 228 | 226 | 227 | 73,000 |
1984/12/01 | 227 | 227 | 225 | 225 | 55,000 |
1984/11/30 | 221 | 222 | 221 | 222 | 23,000 |
1984/11/29 | 220 | 227 | 220 | 226 | 36,000 |
1984/11/28 | 219 | 222 | 219 | 220 | 20,000 |
1984/11/27 | 217 | 218 | 217 | 218 | 60,000 |
1984/11/26 | 228 | 228 | 223 | 225 | 70,000 |
1984/11/24 | 222 | 223 | 217 | 223 | 36,000 |
1984/11/22 | 218 | 220 | 216 | 220 | 42,000 |
1984/11/21 | 225 | 225 | 219 | 221 | 33,000 |
1984/11/20 | 228 | 228 | 223 | 223 | 29,000 |
1984/11/19 | 215 | 215 | 214 | 214 | 21,000 |
1984/11/17 | 214 | 214 | 214 | 214 | 51,000 |
1984/11/16 | 217 | 219 | 217 | 217 | 52,000 |
1984/11/15 | 223 | 226 | 217 | 219 | 103,000 |
1984/11/14 | 226 | 229 | 225 | 226 | 101,000 |
1984/11/13 | 229 | 230 | 223 | 226 | 129,000 |
1984/11/12 | 223 | 230 | 221 | 229 | 251,000 |
1984/11/09 | 211 | 221 | 209 | 221 | 147,000 |
1984/11/08 | 212 | 212 | 211 | 211 | 61,000 |
1984/11/07 | 219 | 220 | 211 | 211 | 78,000 |
1984/11/06 | 224 | 224 | 218 | 218 | 52,000 |
1984/11/05 | 208 | 215 | 208 | 214 | 85,000 |
1984/11/02 | 207 | 208 | 207 | 208 | 65,000 |
1984/11/01 | 208 | 208 | 207 | 207 | 78,000 |
1984/10/31 | 207 | 207 | 206 | 207 | 23,000 |
1984/10/30 | 206 | 208 | 206 | 207 | 25,000 |
1984/10/29 | 206 | 207 | 205 | 205 | 39,000 |
1984/10/27 | 205 | 206 | 203 | 206 | 93,000 |
1984/10/26 | 206 | 206 | 205 | 205 | 156,000 |
1984/10/25 | 207 | 207 | 205 | 205 | 57,000 |
1984/10/24 | 207 | 208 | 206 | 206 | 50,000 |
1984/10/23 | 209 | 209 | 207 | 208 | 39,000 |
1984/10/22 | 206 | 207 | 206 | 206 | 54,000 |
1984/10/20 | 206 | 207 | 206 | 206 | 33,000 |
1984/10/19 | 207 | 207 | 206 | 206 | 34,000 |
1984/10/18 | 206 | 207 | 206 | 207 | 38,000 |
1984/10/17 | 208 | 209 | 207 | 207 | 32,000 |
1984/10/16 | 209 | 209 | 209 | 209 | 28,000 |
1984/10/15 | 209 | 210 | 209 | 210 | 14,000 |
1984/10/12 | 209 | 209 | 209 | 209 | 70,000 |
1984/10/11 | 208 | 209 | 208 | 209 | 37,000 |
1984/10/09 | 207 | 208 | 207 | 208 | 43,000 |
1984/10/06 | 207 | 207 | 207 | 207 | 24,000 |
1984/10/05 | 206 | 206 | 206 | 206 | 9,000 |
1984/10/04 | 207 | 207 | 205 | 205 | 28,000 |
1984/10/03 | 207 | 207 | 205 | 206 | 26,000 |
1984/10/02 | 207 | 207 | 205 | 205 | 51,000 |
1984/10/01 | 205 | 207 | 205 | 207 | 28,000 |
1984/09/29 | 206 | 206 | 205 | 205 | 33,000 |
1984/09/28 | 207 | 207 | 205 | 206 | 122,000 |
1984/09/27 | 208 | 210 | 205 | 207 | 103,000 |
1984/09/26 | 210 | 211 | 210 | 211 | 23,000 |
1984/09/25 | 211 | 212 | 210 | 210 | 79,000 |
1984/09/22 | 212 | 212 | 211 | 211 | 25,000 |
1984/09/21 | 213 | 215 | 211 | 211 | 36,000 |
1984/09/20 | 215 | 215 | 213 | 213 | 25,000 |
1984/09/19 | 212 | 215 | 212 | 212 | 36,000 |
1984/09/18 | 214 | 215 | 213 | 215 | 49,000 |
1984/09/17 | 215 | 216 | 214 | 214 | 24,000 |
1984/09/14 | 215 | 216 | 215 | 215 | 85,000 |
1984/09/13 | 216 | 216 | 215 | 215 | 35,000 |
1984/09/12 | 216 | 216 | 215 | 216 | 31,000 |
1984/09/11 | 216 | 216 | 215 | 215 | 32,000 |
1984/09/10 | 220 | 220 | 215 | 215 | 24,000 |
1984/09/07 | 216 | 216 | 215 | 216 | 99,000 |
1984/09/06 | 217 | 217 | 216 | 216 | 89,000 |
1984/09/05 | 218 | 218 | 218 | 218 | 18,000 |
1984/09/04 | 218 | 218 | 217 | 217 | 49,000 |
1984/09/03 | 218 | 219 | 218 | 219 | 11,000 |
1984/09/01 | 219 | 219 | 218 | 218 | 55,000 |
1984/08/31 | 219 | 219 | 218 | 218 | 33,000 |
1984/08/30 | 219 | 219 | 219 | 219 | 37,000 |
1984/08/29 | 219 | 219 | 219 | 219 | 18,000 |
1984/08/28 | 220 | 220 | 218 | 219 | 17,000 |
1984/08/27 | 220 | 220 | 219 | 219 | 33,000 |
1984/08/25 | 218 | 218 | 218 | 218 | 12,000 |
1984/08/24 | 219 | 219 | 218 | 218 | 25,000 |
1984/08/23 | 220 | 220 | 219 | 219 | 47,000 |
1984/08/22 | 218 | 219 | 218 | 219 | 18,000 |
1984/08/21 | 220 | 220 | 217 | 217 | 59,000 |
1984/08/20 | 217 | 217 | 217 | 217 | 6,000 |
1984/08/18 | 219 | 219 | 216 | 216 | 90,000 |
1984/08/17 | 219 | 219 | 218 | 218 | 48,000 |
1984/08/16 | 218 | 219 | 218 | 219 | 79,000 |
1984/08/15 | 219 | 219 | 218 | 218 | 54,000 |
1984/08/14 | 218 | 220 | 218 | 220 | 15,000 |
1984/08/13 | 220 | 220 | 220 | 220 | 2,000 |
1984/08/10 | 219 | 219 | 218 | 218 | 33,000 |
1984/08/09 | 217 | 220 | 217 | 218 | 37,000 |
1984/08/08 | 223 | 223 | 218 | 222 | 30,000 |
1984/08/07 | 221 | 222 | 218 | 218 | 57,000 |
1984/08/06 | 221 | 221 | 221 | 221 | 18,000 |
1984/08/04 | 221 | 222 | 221 | 222 | 25,000 |
1984/08/03 | 221 | 221 | 220 | 220 | 48,000 |
1984/08/02 | 222 | 222 | 222 | 222 | 18,000 |
1984/08/01 | 222 | 222 | 221 | 221 | 66,000 |
1984/07/31 | 225 | 226 | 220 | 220 | 292,000 |
1984/07/30 | 226 | 230 | 223 | 227 | 150,000 |
1984/07/28 | 232 | 232 | 231 | 231 | 12,000 |
1984/07/27 | 232 | 237 | 231 | 232 | 67,000 |
1984/07/26 | 237 | 237 | 230 | 231 | 67,000 |
1984/07/25 | 222 | 229 | 222 | 229 | 35,000 |
1984/07/24 | 224 | 225 | 222 | 225 | 66,000 |
1984/07/23 | 226 | 230 | 225 | 225 | 74,000 |
1984/07/21 | 226 | 230 | 226 | 226 | 14,000 |
1984/07/20 | 228 | 228 | 226 | 226 | 85,000 |
1984/07/19 | 230 | 230 | 227 | 227 | 32,000 |
1984/07/18 | 231 | 232 | 231 | 231 | 38,000 |
1984/07/17 | 232 | 232 | 230 | 231 | 50,000 |
1984/07/16 | 226 | 232 | 226 | 232 | 40,000 |
1984/07/13 | 231 | 232 | 231 | 231 | 37,000 |
1984/07/12 | 235 | 235 | 231 | 231 | 49,000 |
1984/07/11 | 235 | 235 | 231 | 231 | 68,000 |
1984/07/10 | 238 | 238 | 236 | 236 | 29,000 |
1984/07/09 | 240 | 240 | 237 | 237 | 30,000 |
1984/07/07 | 237 | 237 | 236 | 236 | 13,000 |
1984/07/06 | 235 | 235 | 233 | 234 | 40,000 |
1984/07/05 | 235 | 237 | 235 | 235 | 59,000 |
1984/07/04 | 240 | 242 | 238 | 238 | 34,000 |
1984/07/03 | 233 | 235 | 233 | 235 | 29,000 |
1984/07/02 | 240 | 243 | 232 | 232 | 98,000 |
1984/06/30 | 243 | 243 | 239 | 239 | 17,000 |
1984/06/29 | 244 | 245 | 239 | 239 | 127,000 |
1984/06/28 | 244 | 244 | 240 | 243 | 121,000 |
1984/06/27 | 236 | 237 | 236 | 237 | 30,000 |
1984/06/26 | 236 | 243 | 232 | 243 | 55,000 |
1984/06/25 | 235 | 235 | 235 | 235 | 8,000 |
1984/06/23 | 244 | 244 | 237 | 237 | 64,000 |
1984/06/22 | 240 | 242 | 238 | 241 | 98,000 |
1984/06/21 | 239 | 243 | 239 | 241 | 85,000 |
1984/06/20 | 244 | 245 | 236 | 236 | 192,000 |
1984/06/19 | 238 | 244 | 236 | 244 | 189,000 |
1984/06/18 | 242 | 244 | 235 | 243 | 74,000 |
1984/06/16 | 231 | 237 | 230 | 237 | 38,000 |
1984/06/15 | 231 | 233 | 231 | 231 | 56,000 |
1984/06/14 | 244 | 245 | 238 | 240 | 117,000 |
1984/06/13 | 242 | 247 | 242 | 242 | 244,000 |
1984/06/12 | 242 | 242 | 240 | 241 | 73,000 |
1984/06/11 | 237 | 242 | 237 | 242 | 88,000 |
1984/06/08 | 236 | 238 | 236 | 238 | 74,000 |
1984/06/07 | 231 | 235 | 228 | 234 | 124,000 |
1984/06/06 | 230 | 237 | 230 | 233 | 30,000 |
1984/06/05 | 228 | 235 | 228 | 235 | 9,000 |
1984/06/04 | 227 | 227 | 225 | 225 | 23,000 |
1984/06/02 | 224 | 225 | 224 | 225 | 18,000 |
1984/06/01 | 225 | 226 | 223 | 224 | 50,000 |
1984/05/31 | 228 | 228 | 225 | 225 | 32,000 |
1984/05/30 | 228 | 228 | 228 | 228 | 20,000 |
1984/05/29 | 228 | 228 | 228 | 228 | 14,000 |
1984/05/28 | 228 | 230 | 226 | 230 | 10,000 |
1984/05/26 | 229 | 229 | 228 | 228 | 34,000 |
1984/05/25 | 230 | 230 | 228 | 228 | 58,000 |
1984/05/24 | 228 | 237 | 228 | 228 | 98,000 |
1984/05/23 | 226 | 230 | 226 | 228 | 60,000 |
1984/05/22 | 230 | 230 | 224 | 224 | 323,000 |
1984/05/21 | 239 | 245 | 235 | 235 | 115,000 |
1984/05/19 | 231 | 239 | 231 | 239 | 32,000 |
1984/05/18 | 228 | 234 | 228 | 234 | 188,000 |
1984/05/17 | 236 | 240 | 227 | 235 | 544,000 |
1984/05/16 | 243 | 252 | 243 | 249 | 648,000 |
1984/05/15 | 233 | 240 | 231 | 240 | 159,000 |
1984/05/14 | 225 | 227 | 222 | 223 | 287,000 |
1984/05/11 | 234 | 240 | 230 | 239 | 102,000 |
1984/05/10 | 237 | 239 | 225 | 226 | 330,000 |
1984/05/09 | 240 | 244 | 239 | 241 | 338,000 |
1984/05/08 | 244 | 245 | 240 | 245 | 77,000 |
1984/05/07 | 240 | 240 | 236 | 239 | 173,000 |
1984/05/04 | 243 | 245 | 237 | 245 | 244,000 |
1984/05/02 | 249 | 249 | 240 | 247 | 538,000 |
1984/05/01 | 248 | 251 | 245 | 251 | 924,000 |
1984/04/28 | 242 | 251 | 242 | 248 | 1,689,000 |
1984/04/27 | 235 | 245 | 233 | 241 | 684,000 |
1984/04/26 | 234 | 234 | 230 | 233 | 223,000 |
1984/04/25 | 229 | 235 | 229 | 231 | 504,000 |
1984/04/24 | 226 | 229 | 223 | 228 | 149,000 |
1984/04/23 | 227 | 227 | 220 | 221 | 115,000 |
1984/04/21 | 225 | 226 | 221 | 225 | 50,000 |
1984/04/20 | 221 | 230 | 216 | 227 | 103,000 |
1984/04/19 | 217 | 217 | 215 | 216 | 136,000 |
1984/04/18 | 213 | 215 | 212 | 215 | 195,000 |
1984/04/17 | 214 | 214 | 212 | 213 | 98,000 |
1984/04/16 | 215 | 215 | 214 | 215 | 15,000 |
1984/04/13 | 216 | 218 | 214 | 214 | 157,000 |
1984/04/12 | 217 | 217 | 215 | 217 | 94,000 |
1984/04/11 | 217 | 218 | 216 | 218 | 47,000 |
1984/04/10 | 218 | 219 | 218 | 218 | 15,000 |
1984/04/09 | 220 | 220 | 216 | 216 | 15,000 |
1984/04/07 | 217 | 219 | 217 | 219 | 8,000 |
1984/04/06 | 220 | 221 | 216 | 216 | 38,000 |
1984/04/05 | 223 | 223 | 221 | 221 | 52,000 |
1984/04/04 | 228 | 230 | 225 | 225 | 62,000 |
1984/04/03 | 225 | 232 | 225 | 232 | 122,000 |
1984/04/02 | 226 | 228 | 226 | 227 | 47,000 |
1984/03/31 | 222 | 225 | 222 | 225 | 47,000 |
1984/03/30 | 219 | 223 | 219 | 223 | 40,000 |
1984/03/29 | 216 | 218 | 216 | 216 | 38,000 |
1984/03/28 | 212 | 224 | 212 | 215 | 66,000 |
1984/03/27 | 218 | 218 | 211 | 218 | 410,000 |
1984/03/26 | 225 | 225 | 218 | 220 | 175,000 |
1984/03/24 | 220 | 220 | 216 | 219 | 37,000 |
1984/03/23 | 220 | 220 | 219 | 219 | 30,000 |
1984/03/22 | 216 | 216 | 216 | 216 | 24,000 |
1984/03/21 | 217 | 217 | 216 | 216 | 37,000 |
1984/03/19 | 215 | 216 | 215 | 216 | 71,000 |
1984/03/17 | 215 | 215 | 215 | 215 | 40,000 |
1984/03/16 | 216 | 216 | 215 | 216 | 44,000 |
1984/03/15 | 216 | 216 | 215 | 215 | 35,000 |
1984/03/14 | 217 | 220 | 215 | 215 | 44,000 |
1984/03/13 | 215 | 218 | 215 | 217 | 37,000 |
1984/03/12 | 220 | 221 | 220 | 220 | 49,000 |
1984/03/09 | 215 | 220 | 215 | 220 | 45,000 |
1984/03/08 | 215 | 216 | 214 | 215 | 201,000 |
1984/03/07 | 215 | 216 | 214 | 215 | 468,000 |
1984/03/06 | 220 | 225 | 219 | 219 | 171,000 |
1984/03/05 | 221 | 221 | 220 | 220 | 13,000 |
1984/03/03 | 223 | 223 | 222 | 222 | 24,000 |
1984/03/02 | 225 | 225 | 223 | 223 | 59,000 |
1984/03/01 | 225 | 226 | 225 | 226 | 116,000 |
1984/02/29 | 226 | 226 | 226 | 226 | 31,000 |
1984/02/28 | 227 | 227 | 225 | 225 | 40,000 |
1984/02/27 | 226 | 229 | 225 | 227 | 30,000 |
1984/02/25 | 228 | 230 | 226 | 226 | 29,000 |
1984/02/24 | 229 | 234 | 228 | 228 | 20,000 |
1984/02/23 | 233 | 235 | 229 | 229 | 49,000 |
1984/02/22 | 227 | 230 | 225 | 228 | 42,000 |
1984/02/21 | 227 | 230 | 227 | 230 | 21,000 |
1984/02/20 | 225 | 227 | 225 | 227 | 55,000 |
1984/02/18 | 235 | 235 | 228 | 228 | 40,000 |
1984/02/17 | 227 | 235 | 227 | 230 | 76,000 |
1984/02/16 | 230 | 230 | 225 | 229 | 40,000 |
1984/02/15 | 231 | 231 | 230 | 230 | 36,000 |
1984/02/14 | 226 | 230 | 226 | 230 | 42,000 |
1984/02/13 | 232 | 232 | 227 | 229 | 66,000 |
1984/02/10 | 224 | 228 | 224 | 227 | 80,000 |
1984/02/09 | 227 | 227 | 225 | 227 | 17,000 |
1984/02/08 | 230 | 232 | 226 | 227 | 31,000 |
1984/02/07 | 225 | 227 | 225 | 225 | 41,000 |
1984/02/06 | 227 | 227 | 225 | 226 | 8,000 |
1984/02/04 | 225 | 227 | 224 | 226 | 61,000 |
1984/02/03 | 224 | 229 | 224 | 226 | 87,000 |
1984/02/02 | 229 | 230 | 228 | 229 | 47,000 |
1984/02/01 | 230 | 230 | 229 | 229 | 37,000 |
1984/01/31 | 231 | 235 | 230 | 235 | 67,000 |
1984/01/30 | 230 | 234 | 230 | 234 | 23,000 |
1984/01/28 | 230 | 237 | 230 | 237 | 52,000 |
1984/01/27 | 240 | 240 | 237 | 238 | 43,000 |
1984/01/26 | 241 | 243 | 240 | 242 | 48,000 |
1984/01/25 | 245 | 249 | 243 | 243 | 511,000 |
1984/01/24 | 235 | 245 | 235 | 244 | 306,000 |
1984/01/23 | 236 | 238 | 235 | 235 | 40,000 |
1984/01/21 | 232 | 233 | 231 | 231 | 27,000 |
1984/01/20 | 234 | 234 | 232 | 233 | 34,000 |
1984/01/19 | 237 | 237 | 235 | 235 | 29,000 |
1984/01/18 | 240 | 240 | 237 | 238 | 54,000 |
1984/01/17 | 239 | 240 | 236 | 239 | 57,000 |
1984/01/13 | 234 | 235 | 232 | 235 | 43,000 |
1984/01/12 | 238 | 238 | 231 | 231 | 54,000 |
1984/01/11 | 231 | 237 | 231 | 232 | 56,000 |
1984/01/10 | 233 | 238 | 233 | 237 | 35,000 |
1984/01/09 | 232 | 238 | 232 | 238 | 68,000 |
1984/01/07 | 230 | 230 | 230 | 230 | 42,000 |
1984/01/06 | 230 | 235 | 230 | 231 | 39,000 |
1984/01/05 | 238 | 238 | 230 | 230 | 58,000 |
1984/01/04 | 237 | 244 | 233 | 240 | 58,000 |