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 |
|---|---|---|---|---|---|
| 1985/12/28 | 612 | 618 | 611 | 614 | 190,000 |
| 1985/12/27 | 621 | 628 | 613 | 615 | 297,000 |
| 1985/12/26 | 627 | 628 | 618 | 625 | 296,000 |
| 1985/12/25 | 631 | 639 | 627 | 628 | 153,000 |
| 1985/12/24 | 635 | 639 | 630 | 631 | 140,000 |
| 1985/12/23 | 635 | 648 | 626 | 645 | 236,000 |
| 1985/12/21 | 622 | 625 | 619 | 625 | 92,000 |
| 1985/12/20 | 621 | 637 | 621 | 625 | 291,000 |
| 1985/12/19 | 625 | 630 | 619 | 619 | 194,000 |
| 1985/12/18 | 645 | 645 | 625 | 632 | 262,000 |
| 1985/12/17 | 632 | 656 | 630 | 642 | 502,000 |
| 1985/12/16 | 615 | 634 | 614 | 634 | 186,000 |
| 1985/12/13 | 611 | 616 | 611 | 615 | 170,000 |
| 1985/12/12 | 621 | 623 | 610 | 610 | 204,000 |
| 1985/12/11 | 627 | 634 | 619 | 629 | 243,000 |
| 1985/12/10 | 610 | 627 | 609 | 627 | 207,000 |
| 1985/12/09 | 610 | 615 | 601 | 612 | 220,000 |
| 1985/12/07 | 600 | 619 | 599 | 619 | 297,000 |
| 1985/12/06 | 629 | 629 | 601 | 602 | 202,000 |
| 1985/12/05 | 635 | 637 | 621 | 622 | 329,000 |
| 1985/12/04 | 613 | 621 | 612 | 615 | 556,000 |
| 1985/12/03 | 635 | 635 | 613 | 615 | 339,000 |
| 1985/12/02 | 637 | 645 | 635 | 635 | 151,000 |
| 1985/11/30 | 645 | 650 | 635 | 639 | 178,000 |
| 1985/11/29 | 642 | 654 | 635 | 654 | 293,000 |
| 1985/11/28 | 646 | 650 | 636 | 638 | 415,000 |
| 1985/11/27 | 661 | 670 | 652 | 652 | 987,000 |
| 1985/11/26 | 675 | 681 | 657 | 675 | 2,014,000 |
| 1985/11/25 | 634 | 665 | 631 | 665 | 2,116,000 |
| 1985/11/22 | 635 | 635 | 618 | 618 | 900,000 |
| 1985/11/21 | 585 | 615 | 585 | 615 | 605,000 |
| 1985/11/20 | 594 | 595 | 585 | 585 | 481,000 |
| 1985/11/19 | 590 | 597 | 585 | 594 | 189,000 |
| 1985/11/18 | 605 | 610 | 590 | 600 | 248,000 |
| 1985/11/16 | 610 | 615 | 603 | 608 | 138,000 |
| 1985/11/15 | 608 | 626 | 601 | 608 | 608,000 |
| 1985/11/14 | 605 | 605 | 580 | 598 | 449,000 |
| 1985/11/13 | 576 | 608 | 576 | 595 | 800,000 |
| 1985/11/12 | 575 | 579 | 571 | 575 | 346,000 |
| 1985/11/11 | 572 | 580 | 570 | 575 | 407,000 |
| 1985/11/08 | 586 | 590 | 571 | 580 | 1,258,000 |
| 1985/11/07 | 605 | 618 | 594 | 594 | 608,000 |
| 1985/11/06 | 617 | 625 | 610 | 612 | 399,000 |
| 1985/11/05 | 639 | 639 | 616 | 616 | 236,000 |
| 1985/11/02 | 616 | 630 | 615 | 630 | 208,000 |
| 1985/11/01 | 629 | 634 | 611 | 615 | 683,000 |
| 1985/10/31 | 615 | 629 | 611 | 619 | 707,000 |
| 1985/10/30 | 610 | 621 | 605 | 608 | 1,132,000 |
| 1985/10/29 | 638 | 639 | 601 | 601 | 1,777,000 |
| 1985/10/28 | 652 | 655 | 636 | 640 | 449,000 |
| 1985/10/26 | 639 | 661 | 636 | 652 | 515,000 |
| 1985/10/25 | 636 | 650 | 636 | 640 | 666,000 |
| 1985/10/24 | 661 | 661 | 635 | 638 | 1,494,000 |
| 1985/10/23 | 678 | 681 | 660 | 661 | 800,000 |
| 1985/10/22 | 688 | 688 | 679 | 682 | 252,000 |
| 1985/10/21 | 696 | 700 | 685 | 689 | 595,000 |
| 1985/10/19 | 671 | 693 | 671 | 690 | 375,000 |
| 1985/10/18 | 673 | 690 | 663 | 669 | 743,000 |
| 1985/10/17 | 670 | 708 | 657 | 673 | 2,253,000 |
| 1985/10/16 | 711 | 716 | 667 | 674 | 2,717,000 |
| 1985/10/15 | 750 | 750 | 710 | 710 | 894,000 |
| 1985/10/14 | 740 | 749 | 732 | 749 | 334,000 |
| 1985/10/11 | 741 | 750 | 740 | 750 | 310,000 |
| 1985/10/09 | 760 | 769 | 740 | 741 | 780,000 |
| 1985/10/08 | 757 | 773 | 754 | 760 | 689,000 |
| 1985/10/07 | 769 | 780 | 765 | 766 | 440,000 |
| 1985/10/05 | 770 | 783 | 760 | 779 | 397,000 |
| 1985/10/04 | 780 | 785 | 759 | 785 | 588,000 |
| 1985/10/03 | 775 | 805 | 759 | 776 | 1,764,000 |
| 1985/10/02 | 795 | 795 | 767 | 775 | 1,374,000 |
| 1985/10/01 | 830 | 834 | 788 | 788 | 5,598,000 |
| 1985/09/30 | 751 | 815 | 751 | 815 | 4,074,000 |
| 1985/09/28 | 750 | 750 | 735 | 750 | 470,000 |
| 1985/09/27 | 735 | 751 | 730 | 743 | 1,131,000 |
| 1985/09/26 | 746 | 746 | 725 | 725 | 1,498,000 |
| 1985/09/25 | 740 | 750 | 736 | 750 | 949,000 |
| 1985/09/24 | 760 | 760 | 735 | 737 | 629,000 |
| 1985/09/21 | 750 | 753 | 741 | 749 | 374,000 |
| 1985/09/20 | 749 | 760 | 745 | 751 | 556,000 |
| 1985/09/19 | 745 | 755 | 743 | 743 | 659,000 |
| 1985/09/18 | 757 | 767 | 738 | 746 | 1,173,000 |
| 1985/09/17 | 774 | 775 | 755 | 755 | 569,000 |
| 1985/09/13 | 761 | 779 | 755 | 779 | 789,000 |
| 1985/09/12 | 769 | 779 | 754 | 770 | 516,000 |
| 1985/09/11 | 790 | 792 | 773 | 779 | 2,316,000 |
| 1985/09/10 | 745 | 787 | 745 | 773 | 2,564,000 |
| 1985/09/09 | 750 | 760 | 742 | 755 | 637,000 |
| 1985/09/07 | 760 | 760 | 738 | 753 | 634,000 |
| 1985/09/06 | 750 | 755 | 720 | 750 | 1,183,000 |
| 1985/09/05 | 769 | 777 | 738 | 741 | 2,217,000 |
| 1985/09/04 | 711 | 764 | 705 | 750 | 4,163,000 |
| 1985/09/03 | 756 | 760 | 720 | 725 | 2,659,000 |
| 1985/09/02 | 763 | 790 | 756 | 761 | 1,281,000 |
| 1985/08/31 | 761 | 770 | 759 | 764 | 706,000 |
| 1985/08/30 | 756 | 797 | 750 | 770 | 4,032,000 |
| 1985/08/29 | 792 | 797 | 765 | 766 | 3,291,000 |
| 1985/08/28 | 824 | 827 | 801 | 801 | 2,554,000 |
| 1985/08/27 | 830 | 845 | 813 | 835 | 2,014,000 |
| 1985/08/26 | 805 | 837 | 805 | 830 | 2,725,000 |
| 1985/08/24 | 830 | 839 | 815 | 815 | 1,422,000 |
| 1985/08/23 | 830 | 841 | 813 | 820 | 3,078,000 |
| 1985/08/22 | 849 | 873 | 824 | 832 | 5,160,000 |
| 1985/08/21 | 845 | 866 | 836 | 850 | 8,656,000 |
| 1985/08/20 | 805 | 842 | 804 | 825 | 3,292,000 |
| 1985/08/19 | 822 | 836 | 802 | 813 | 3,128,000 |
| 1985/08/17 | 845 | 860 | 831 | 842 | 4,740,000 |
| 1985/08/16 | 815 | 858 | 802 | 848 | 12,460,000 |
| 1985/08/15 | 802 | 837 | 800 | 810 | 17,759,000 |
| 1985/08/14 | 728 | 792 | 728 | 792 | 16,441,000 |
| 1985/08/13 | 725 | 733 | 715 | 720 | 7,996,000 |
| 1985/08/12 | 693 | 716 | 688 | 715 | 3,907,000 |
| 1985/08/09 | 692 | 705 | 686 | 692 | 2,453,000 |
| 1985/08/08 | 699 | 708 | 686 | 692 | 5,328,000 |
| 1985/08/07 | 655 | 690 | 650 | 686 | 3,141,000 |
| 1985/08/06 | 678 | 686 | 655 | 660 | 1,865,000 |
| 1985/08/05 | 697 | 702 | 671 | 688 | 2,983,000 |
| 1985/08/03 | 675 | 701 | 667 | 695 | 4,865,000 |
| 1985/08/02 | 705 | 720 | 660 | 675 | 8,265,000 |
| 1985/08/01 | 665 | 699 | 645 | 699 | 8,208,000 |
| 1985/07/31 | 718 | 725 | 635 | 635 | 7,129,000 |
| 1985/07/30 | 680 | 736 | 680 | 709 | 12,225,000 |
| 1985/07/29 | 692 | 729 | 680 | 700 | 15,144,000 |
| 1985/07/27 | 654 | 700 | 649 | 682 | 9,511,000 |
| 1985/07/26 | 582 | 634 | 573 | 634 | 9,492,000 |
| 1985/07/25 | 596 | 599 | 560 | 572 | 6,318,000 |
| 1985/07/24 | 576 | 588 | 563 | 586 | 6,127,000 |
| 1985/07/23 | 558 | 576 | 556 | 556 | 3,895,000 |
| 1985/07/22 | 568 | 585 | 551 | 551 | 3,980,000 |
| 1985/07/20 | 570 | 584 | 564 | 572 | 6,262,000 |
| 1985/07/19 | 539 | 573 | 530 | 568 | 16,163,000 |
| 1985/07/18 | 508 | 541 | 491 | 539 | 11,600,000 |
| 1985/07/17 | 460 | 502 | 455 | 493 | 7,760,000 |
| 1985/07/16 | 478 | 485 | 451 | 465 | 3,798,000 |
| 1985/07/15 | 520 | 525 | 465 | 498 | 8,424,000 |
| 1985/07/12 | 474 | 510 | 466 | 509 | 14,626,000 |
| 1985/07/11 | 427 | 475 | 422 | 469 | 13,308,000 |
| 1985/07/10 | 410 | 436 | 400 | 427 | 15,882,000 |
| 1985/07/09 | 407 | 407 | 407 | 407 | 9,500,000 |
| 1985/07/08 | 325 | 330 | 322 | 327 | 1,717,000 |
| 1985/07/06 | 320 | 320 | 314 | 320 | 456,000 |
| 1985/07/05 | 305 | 330 | 305 | 305 | 1,238,000 |
| 1985/07/04 | 302 | 302 | 298 | 302 | 227,000 |
| 1985/07/03 | 285 | 299 | 285 | 298 | 188,000 |
| 1985/07/02 | 285 | 287 | 283 | 283 | 89,000 |
| 1985/07/01 | 283 | 290 | 283 | 290 | 69,000 |
| 1985/06/29 | 285 | 285 | 283 | 284 | 46,000 |
| 1985/06/28 | 288 | 288 | 283 | 283 | 52,000 |
| 1985/06/27 | 290 | 290 | 275 | 283 | 202,000 |
| 1985/06/26 | 300 | 300 | 292 | 292 | 139,000 |
| 1985/06/25 | 300 | 300 | 293 | 295 | 169,000 |
| 1985/06/24 | 296 | 299 | 295 | 299 | 136,000 |
| 1985/06/22 | 299 | 299 | 295 | 295 | 138,000 |
| 1985/06/21 | 305 | 306 | 301 | 301 | 135,000 |
| 1985/06/20 | 314 | 314 | 305 | 305 | 202,000 |
| 1985/06/19 | 318 | 318 | 303 | 314 | 292,000 |
| 1985/06/18 | 321 | 321 | 315 | 318 | 319,000 |
| 1985/06/17 | 320 | 320 | 312 | 320 | 366,000 |
| 1985/06/15 | 319 | 322 | 316 | 316 | 393,000 |
| 1985/06/14 | 321 | 325 | 319 | 322 | 1,605,000 |
| 1985/06/13 | 310 | 320 | 308 | 318 | 1,474,000 |
| 1985/06/12 | 293 | 305 | 293 | 305 | 382,000 |
| 1985/06/11 | 300 | 300 | 290 | 298 | 530,000 |
| 1985/06/10 | 318 | 320 | 308 | 308 | 360,000 |
| 1985/06/07 | 324 | 325 | 315 | 317 | 754,000 |
| 1985/06/06 | 317 | 323 | 315 | 315 | 1,014,000 |
| 1985/06/05 | 310 | 318 | 307 | 314 | 1,036,000 |
| 1985/06/04 | 305 | 312 | 304 | 310 | 440,000 |
| 1985/06/03 | 313 | 314 | 302 | 302 | 835,000 |
| 1985/06/01 | 317 | 317 | 309 | 315 | 936,000 |
| 1985/05/31 | 320 | 322 | 314 | 317 | 3,241,000 |
| 1985/05/30 | 304 | 319 | 302 | 314 | 5,723,000 |
| 1985/05/29 | 290 | 301 | 290 | 299 | 3,955,000 |
| 1985/05/28 | 282 | 288 | 282 | 288 | 853,000 |
| 1985/05/27 | 280 | 283 | 280 | 281 | 242,000 |
| 1985/05/25 | 280 | 282 | 278 | 279 | 285,000 |
| 1985/05/24 | 281 | 285 | 278 | 278 | 515,000 |
| 1985/05/23 | 288 | 289 | 278 | 278 | 649,000 |
| 1985/05/22 | 280 | 290 | 277 | 290 | 1,086,000 |
| 1985/05/21 | 278 | 280 | 276 | 277 | 605,000 |
| 1985/05/20 | 280 | 282 | 275 | 277 | 663,000 |
| 1985/05/18 | 289 | 289 | 277 | 278 | 786,000 |
| 1985/05/17 | 285 | 292 | 284 | 284 | 3,393,000 |
| 1985/05/16 | 290 | 291 | 282 | 282 | 3,603,000 |
| 1985/05/15 | 278 | 285 | 275 | 280 | 7,879,000 |
| 1985/05/14 | 255 | 268 | 254 | 263 | 5,202,000 |
| 1985/05/13 | 240 | 250 | 240 | 250 | 722,000 |
| 1985/05/10 | 235 | 238 | 235 | 235 | 52,000 |
| 1985/05/09 | 240 | 240 | 235 | 235 | 60,000 |
| 1985/05/08 | 242 | 242 | 238 | 240 | 62,000 |
| 1985/05/07 | 244 | 245 | 240 | 240 | 136,000 |
| 1985/05/04 | 245 | 247 | 244 | 246 | 286,000 |
| 1985/05/02 | 238 | 245 | 236 | 242 | 367,000 |
| 1985/05/01 | 234 | 239 | 234 | 235 | 183,000 |
| 1985/04/30 | 235 | 235 | 233 | 233 | 25,000 |
| 1985/04/27 | 234 | 234 | 232 | 233 | 22,000 |
| 1985/04/26 | 231 | 235 | 230 | 230 | 111,000 |
| 1985/04/25 | 231 | 231 | 230 | 230 | 7,000 |
| 1985/04/24 | 233 | 235 | 230 | 230 | 38,000 |
| 1985/04/23 | 233 | 236 | 231 | 231 | 79,000 |
| 1985/04/22 | 232 | 236 | 232 | 235 | 107,000 |
| 1985/04/20 | 234 | 237 | 232 | 237 | 107,000 |
| 1985/04/19 | 230 | 236 | 230 | 231 | 243,000 |
| 1985/04/18 | 237 | 237 | 225 | 227 | 82,000 |
| 1985/04/17 | 222 | 240 | 222 | 240 | 183,000 |
| 1985/04/16 | 225 | 226 | 224 | 224 | 176,000 |
| 1985/04/15 | 226 | 230 | 225 | 225 | 94,000 |
| 1985/04/12 | 225 | 232 | 225 | 230 | 175,000 |
| 1985/04/11 | 231 | 235 | 229 | 230 | 83,000 |
| 1985/04/10 | 240 | 241 | 233 | 233 | 229,000 |
| 1985/04/09 | 238 | 242 | 238 | 240 | 299,000 |
| 1985/04/08 | 240 | 243 | 235 | 238 | 373,000 |
| 1985/04/06 | 235 | 237 | 233 | 235 | 163,000 |
| 1985/04/05 | 233 | 240 | 233 | 238 | 521,000 |
| 1985/04/04 | 230 | 230 | 229 | 230 | 205,000 |
| 1985/04/03 | 228 | 230 | 225 | 230 | 117,000 |
| 1985/04/02 | 220 | 229 | 220 | 229 | 77,000 |
| 1985/04/01 | 223 | 225 | 220 | 225 | 20,000 |
| 1985/03/30 | 220 | 222 | 220 | 222 | 22,000 |
| 1985/03/29 | 226 | 227 | 225 | 227 | 61,000 |
| 1985/03/28 | 216 | 230 | 216 | 230 | 150,000 |
| 1985/03/27 | 215 | 215 | 212 | 213 | 51,000 |
| 1985/03/26 | 220 | 220 | 215 | 216 | 304,000 |
| 1985/03/25 | 216 | 216 | 213 | 213 | 103,000 |
| 1985/03/23 | 220 | 220 | 217 | 220 | 40,000 |
| 1985/03/22 | 217 | 217 | 214 | 215 | 18,000 |
| 1985/03/20 | 213 | 215 | 213 | 214 | 59,000 |
| 1985/03/19 | 212 | 214 | 212 | 213 | 37,000 |
| 1985/03/18 | 216 | 216 | 211 | 213 | 49,000 |
| 1985/03/16 | 218 | 218 | 216 | 216 | 25,000 |
| 1985/03/15 | 218 | 219 | 218 | 218 | 30,000 |
| 1985/03/14 | 216 | 218 | 216 | 218 | 62,000 |
| 1985/03/13 | 217 | 218 | 217 | 218 | 65,000 |
| 1985/03/12 | 217 | 218 | 217 | 217 | 24,000 |
| 1985/03/11 | 220 | 220 | 217 | 220 | 24,000 |
| 1985/03/08 | 221 | 223 | 220 | 223 | 31,000 |
| 1985/03/07 | 225 | 225 | 221 | 221 | 79,000 |
| 1985/03/06 | 216 | 220 | 216 | 220 | 15,000 |
| 1985/03/05 | 217 | 219 | 212 | 213 | 43,000 |
| 1985/03/04 | 220 | 220 | 219 | 219 | 17,000 |
| 1985/03/02 | 220 | 220 | 217 | 219 | 43,000 |
| 1985/03/01 | 216 | 220 | 216 | 220 | 133,000 |
| 1985/02/28 | 215 | 216 | 215 | 216 | 43,000 |
| 1985/02/27 | 217 | 217 | 215 | 215 | 66,000 |
| 1985/02/26 | 219 | 220 | 219 | 219 | 45,000 |
| 1985/02/25 | 213 | 219 | 213 | 219 | 31,000 |
| 1985/02/23 | 216 | 222 | 211 | 222 | 31,000 |
| 1985/02/22 | 210 | 214 | 210 | 211 | 26,000 |
| 1985/02/21 | 212 | 212 | 210 | 211 | 40,000 |
| 1985/02/20 | 215 | 215 | 211 | 211 | 21,000 |
| 1985/02/19 | 213 | 217 | 213 | 217 | 17,000 |
| 1985/02/18 | 211 | 215 | 211 | 211 | 13,000 |
| 1985/02/16 | 211 | 213 | 208 | 211 | 42,000 |
| 1985/02/15 | 216 | 216 | 211 | 211 | 24,000 |
| 1985/02/14 | 212 | 212 | 206 | 206 | 114,000 |
| 1985/02/13 | 213 | 213 | 213 | 213 | 22,000 |
| 1985/02/12 | 214 | 214 | 213 | 213 | 21,000 |
| 1985/02/08 | 216 | 219 | 213 | 214 | 80,000 |
| 1985/02/07 | 214 | 214 | 213 | 214 | 20,000 |
| 1985/02/06 | 213 | 213 | 213 | 213 | 36,000 |
| 1985/02/05 | 214 | 214 | 213 | 213 | 11,000 |
| 1985/02/04 | 215 | 215 | 213 | 215 | 55,000 |
| 1985/02/02 | 215 | 216 | 215 | 216 | 11,000 |
| 1985/02/01 | 214 | 214 | 213 | 213 | 61,000 |
| 1985/01/31 | 215 | 216 | 214 | 214 | 38,000 |
| 1985/01/30 | 215 | 215 | 214 | 214 | 63,000 |
| 1985/01/29 | 216 | 216 | 215 | 215 | 14,000 |
| 1985/01/28 | 215 | 217 | 215 | 215 | 82,000 |
| 1985/01/26 | 215 | 215 | 214 | 215 | 33,000 |
| 1985/01/25 | 215 | 215 | 213 | 213 | 28,000 |
| 1985/01/24 | 215 | 216 | 215 | 215 | 51,000 |
| 1985/01/23 | 217 | 217 | 215 | 216 | 73,000 |
| 1985/01/22 | 216 | 219 | 216 | 217 | 53,000 |
| 1985/01/21 | 223 | 223 | 217 | 217 | 35,000 |
| 1985/01/19 | 216 | 225 | 216 | 225 | 44,000 |
| 1985/01/18 | 217 | 219 | 216 | 219 | 67,000 |
| 1985/01/16 | 216 | 217 | 216 | 216 | 46,000 |
| 1985/01/14 | 219 | 219 | 218 | 218 | 12,000 |
| 1985/01/11 | 218 | 218 | 218 | 218 | 70,000 |
| 1985/01/10 | 220 | 220 | 216 | 216 | 314,000 |
| 1985/01/09 | 220 | 220 | 220 | 220 | 19,000 |
| 1985/01/08 | 219 | 219 | 219 | 219 | 17,000 |
| 1985/01/07 | 221 | 221 | 218 | 218 | 77,000 |
| 1985/01/05 | 225 | 225 | 221 | 221 | 9,000 |