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 |
|---|---|---|---|---|---|
| 1991/12/30 | 875 | 889 | 875 | 889 | 203,000 |
| 1991/12/27 | 890 | 899 | 860 | 865 | 153,000 |
| 1991/12/26 | 841 | 895 | 829 | 890 | 180,000 |
| 1991/12/25 | 810 | 847 | 805 | 847 | 143,000 |
| 1991/12/24 | 805 | 825 | 800 | 800 | 131,000 |
| 1991/12/20 | 810 | 820 | 801 | 801 | 85,000 |
| 1991/12/19 | 840 | 840 | 806 | 816 | 37,000 |
| 1991/12/18 | 855 | 855 | 840 | 840 | 160,000 |
| 1991/12/17 | 878 | 878 | 860 | 860 | 154,000 |
| 1991/12/16 | 870 | 879 | 861 | 879 | 49,000 |
| 1991/12/13 | 861 | 866 | 860 | 861 | 164,000 |
| 1991/12/12 | 815 | 850 | 815 | 850 | 98,000 |
| 1991/12/11 | 810 | 820 | 810 | 820 | 139,000 |
| 1991/12/10 | 829 | 832 | 826 | 830 | 55,000 |
| 1991/12/09 | 826 | 830 | 826 | 830 | 36,000 |
| 1991/12/06 | 831 | 840 | 830 | 830 | 44,000 |
| 1991/12/05 | 831 | 845 | 831 | 845 | 35,000 |
| 1991/12/04 | 810 | 858 | 810 | 858 | 87,000 |
| 1991/12/03 | 800 | 822 | 800 | 820 | 83,000 |
| 1991/12/02 | 781 | 790 | 770 | 780 | 275,000 |
| 1991/11/29 | 835 | 835 | 780 | 780 | 123,000 |
| 1991/11/28 | 850 | 850 | 815 | 825 | 154,000 |
| 1991/11/27 | 865 | 865 | 850 | 860 | 121,000 |
| 1991/11/26 | 860 | 865 | 860 | 861 | 69,000 |
| 1991/11/25 | 888 | 888 | 860 | 865 | 67,000 |
| 1991/11/22 | 872 | 880 | 860 | 879 | 68,000 |
| 1991/11/21 | 891 | 900 | 872 | 880 | 80,000 |
| 1991/11/20 | 900 | 900 | 870 | 891 | 105,000 |
| 1991/11/19 | 910 | 915 | 900 | 905 | 156,000 |
| 1991/11/18 | 922 | 924 | 894 | 900 | 246,000 |
| 1991/11/15 | 951 | 960 | 950 | 951 | 164,000 |
| 1991/11/14 | 985 | 990 | 970 | 971 | 85,000 |
| 1991/11/13 | 994 | 994 | 980 | 981 | 47,000 |
| 1991/11/12 | 955 | 974 | 950 | 974 | 41,000 |
| 1991/11/11 | 973 | 974 | 965 | 965 | 64,000 |
| 1991/11/08 | 1,000 | 1,000 | 973 | 973 | 226,000 |
| 1991/11/07 | 1,000 | 1,000 | 992 | 995 | 110,000 |
| 1991/11/06 | 998 | 1,000 | 992 | 995 | 145,000 |
| 1991/11/05 | 1,000 | 1,000 | 992 | 998 | 87,000 |
| 1991/11/01 | 990 | 1,000 | 980 | 990 | 267,000 |
| 1991/10/31 | 1,000 | 1,010 | 990 | 999 | 183,000 |
| 1991/10/30 | 1,020 | 1,020 | 1,000 | 1,000 | 238,000 |
| 1991/10/29 | 1,010 | 1,020 | 1,010 | 1,020 | 509,000 |
| 1991/10/28 | 1,020 | 1,020 | 1,010 | 1,020 | 170,000 |
| 1991/10/25 | 1,020 | 1,020 | 1,000 | 1,000 | 323,000 |
| 1991/10/24 | 1,010 | 1,030 | 1,010 | 1,020 | 492,000 |
| 1991/10/23 | 1,030 | 1,030 | 1,000 | 1,010 | 952,000 |
| 1991/10/22 | 998 | 1,040 | 985 | 1,040 | 1,272,000 |
| 1991/10/21 | 998 | 1,010 | 990 | 1,000 | 898,000 |
| 1991/10/18 | 979 | 979 | 966 | 975 | 190,000 |
| 1991/10/17 | 956 | 975 | 956 | 960 | 287,000 |
| 1991/10/16 | 970 | 970 | 951 | 952 | 69,000 |
| 1991/10/15 | 940 | 961 | 938 | 955 | 109,000 |
| 1991/10/14 | 974 | 985 | 950 | 950 | 180,000 |
| 1991/10/11 | 970 | 975 | 950 | 972 | 161,000 |
| 1991/10/09 | 990 | 995 | 950 | 950 | 140,000 |
| 1991/10/08 | 1,000 | 1,000 | 990 | 999 | 298,000 |
| 1991/10/07 | 1,000 | 1,010 | 985 | 1,000 | 578,000 |
| 1991/10/04 | 988 | 998 | 985 | 996 | 518,000 |
| 1991/10/03 | 957 | 980 | 949 | 977 | 321,000 |
| 1991/10/02 | 955 | 960 | 950 | 950 | 310,000 |
| 1991/10/01 | 959 | 970 | 941 | 944 | 347,000 |
| 1991/09/30 | 945 | 960 | 945 | 950 | 134,000 |
| 1991/09/27 | 979 | 979 | 933 | 935 | 221,000 |
| 1991/09/26 | 951 | 969 | 936 | 969 | 211,000 |
| 1991/09/25 | 981 | 985 | 936 | 943 | 343,000 |
| 1991/09/24 | 936 | 971 | 936 | 970 | 300,000 |
| 1991/09/20 | 1,000 | 1,020 | 950 | 956 | 591,000 |
| 1991/09/19 | 1,090 | 1,100 | 980 | 995 | 1,110,000 |
| 1991/09/18 | 990 | 1,080 | 989 | 1,070 | 4,514,000 |
| 1991/09/17 | 920 | 982 | 915 | 980 | 1,004,000 |
| 1991/09/13 | 880 | 893 | 879 | 893 | 158,000 |
| 1991/09/12 | 880 | 885 | 865 | 865 | 151,000 |
| 1991/09/11 | 870 | 893 | 860 | 872 | 138,000 |
| 1991/09/10 | 895 | 895 | 875 | 875 | 121,000 |
| 1991/09/09 | 870 | 905 | 870 | 895 | 356,000 |
| 1991/09/06 | 840 | 868 | 839 | 860 | 552,000 |
| 1991/09/05 | 800 | 845 | 800 | 845 | 588,000 |
| 1991/09/04 | 821 | 821 | 795 | 800 | 104,000 |
| 1991/09/03 | 830 | 834 | 818 | 827 | 146,000 |
| 1991/09/02 | 807 | 830 | 800 | 825 | 38,000 |
| 1991/08/30 | 795 | 805 | 795 | 797 | 122,000 |
| 1991/08/29 | 775 | 807 | 775 | 805 | 129,000 |
| 1991/08/28 | 780 | 780 | 755 | 763 | 125,000 |
| 1991/08/27 | 785 | 791 | 781 | 787 | 44,000 |
| 1991/08/26 | 810 | 820 | 780 | 782 | 70,000 |
| 1991/08/23 | 848 | 848 | 815 | 820 | 70,000 |
| 1991/08/22 | 850 | 869 | 850 | 851 | 154,000 |
| 1991/08/21 | 770 | 825 | 770 | 815 | 201,000 |
| 1991/08/20 | 763 | 790 | 750 | 790 | 232,000 |
| 1991/08/19 | 801 | 804 | 760 | 762 | 206,000 |
| 1991/08/16 | 800 | 810 | 800 | 802 | 289,000 |
| 1991/08/15 | 830 | 830 | 801 | 805 | 264,000 |
| 1991/08/14 | 831 | 839 | 824 | 830 | 174,000 |
| 1991/08/13 | 845 | 850 | 840 | 840 | 147,000 |
| 1991/08/12 | 870 | 870 | 849 | 850 | 165,000 |
| 1991/08/09 | 899 | 899 | 875 | 875 | 81,000 |
| 1991/08/08 | 899 | 900 | 892 | 892 | 106,000 |
| 1991/08/07 | 900 | 902 | 896 | 899 | 96,000 |
| 1991/08/06 | 909 | 909 | 892 | 900 | 116,000 |
| 1991/08/05 | 920 | 920 | 902 | 910 | 60,000 |
| 1991/08/02 | 930 | 930 | 910 | 916 | 163,000 |
| 1991/08/01 | 952 | 952 | 926 | 930 | 383,000 |
| 1991/07/31 | 960 | 965 | 945 | 951 | 202,000 |
| 1991/07/30 | 955 | 955 | 945 | 950 | 58,000 |
| 1991/07/29 | 955 | 960 | 945 | 945 | 44,000 |
| 1991/07/26 | 957 | 957 | 940 | 945 | 54,000 |
| 1991/07/25 | 970 | 970 | 945 | 955 | 42,000 |
| 1991/07/24 | 940 | 964 | 940 | 960 | 35,000 |
| 1991/07/23 | 937 | 937 | 921 | 925 | 103,000 |
| 1991/07/22 | 960 | 960 | 945 | 947 | 34,000 |
| 1991/07/19 | 980 | 990 | 960 | 960 | 45,000 |
| 1991/07/18 | 977 | 977 | 950 | 965 | 61,000 |
| 1991/07/17 | 1,000 | 1,000 | 960 | 967 | 214,000 |
| 1991/07/16 | 1,040 | 1,040 | 1,000 | 1,000 | 141,000 |
| 1991/07/15 | 1,020 | 1,020 | 1,000 | 1,020 | 142,000 |
| 1991/07/12 | 948 | 1,000 | 940 | 1,000 | 49,000 |
| 1991/07/11 | 970 | 979 | 950 | 950 | 94,000 |
| 1991/07/10 | 910 | 961 | 910 | 960 | 191,000 |
| 1991/07/09 | 880 | 910 | 840 | 910 | 329,000 |
| 1991/07/08 | 951 | 955 | 898 | 900 | 236,000 |
| 1991/07/05 | 1,010 | 1,020 | 970 | 970 | 187,000 |
| 1991/07/04 | 1,030 | 1,030 | 1,000 | 1,000 | 82,000 |
| 1991/07/03 | 1,050 | 1,070 | 1,030 | 1,030 | 41,000 |
| 1991/07/02 | 1,110 | 1,120 | 1,090 | 1,090 | 44,000 |
| 1991/07/01 | 1,090 | 1,100 | 1,070 | 1,090 | 121,000 |
| 1991/06/28 | 1,050 | 1,050 | 1,030 | 1,030 | 36,000 |
| 1991/06/27 | 1,050 | 1,050 | 1,030 | 1,050 | 24,000 |
| 1991/06/26 | 1,020 | 1,070 | 1,020 | 1,050 | 50,000 |
| 1991/06/25 | 1,000 | 1,020 | 1,000 | 1,020 | 107,000 |
| 1991/06/24 | 1,060 | 1,060 | 1,000 | 1,010 | 97,000 |
| 1991/06/21 | 1,060 | 1,060 | 1,050 | 1,060 | 102,000 |
| 1991/06/20 | 1,060 | 1,080 | 1,050 | 1,060 | 84,000 |
| 1991/06/19 | 1,110 | 1,110 | 1,060 | 1,060 | 43,000 |
| 1991/06/18 | 1,110 | 1,120 | 1,100 | 1,100 | 360,000 |
| 1991/06/17 | 1,130 | 1,130 | 1,100 | 1,100 | 44,000 |
| 1991/06/14 | 1,130 | 1,130 | 1,100 | 1,110 | 92,000 |
| 1991/06/13 | 1,090 | 1,130 | 1,090 | 1,130 | 45,000 |
| 1991/06/12 | 1,130 | 1,130 | 1,080 | 1,080 | 79,000 |
| 1991/06/11 | 1,070 | 1,130 | 1,070 | 1,110 | 53,000 |
| 1991/06/10 | 1,150 | 1,150 | 1,060 | 1,070 | 71,000 |
| 1991/06/07 | 1,170 | 1,180 | 1,150 | 1,150 | 58,000 |
| 1991/06/06 | 1,190 | 1,190 | 1,170 | 1,170 | 24,000 |
| 1991/06/05 | 1,210 | 1,210 | 1,190 | 1,190 | 48,000 |
| 1991/06/04 | 1,220 | 1,220 | 1,200 | 1,200 | 52,000 |
| 1991/06/03 | 1,240 | 1,240 | 1,220 | 1,220 | 15,000 |
| 1991/05/31 | 1,220 | 1,230 | 1,210 | 1,220 | 40,000 |
| 1991/05/30 | 1,200 | 1,210 | 1,200 | 1,200 | 40,000 |
| 1991/05/29 | 1,200 | 1,220 | 1,200 | 1,200 | 32,000 |
| 1991/05/28 | 1,180 | 1,230 | 1,180 | 1,230 | 60,000 |
| 1991/05/27 | 1,200 | 1,230 | 1,200 | 1,200 | 23,000 |
| 1991/05/24 | 1,240 | 1,240 | 1,200 | 1,200 | 37,000 |
| 1991/05/23 | 1,230 | 1,240 | 1,190 | 1,240 | 52,000 |
| 1991/05/22 | 1,230 | 1,240 | 1,210 | 1,210 | 15,000 |
| 1991/05/21 | 1,200 | 1,210 | 1,190 | 1,200 | 45,000 |
| 1991/05/20 | 1,220 | 1,230 | 1,190 | 1,200 | 32,000 |
| 1991/05/17 | 1,170 | 1,250 | 1,170 | 1,250 | 118,000 |
| 1991/05/16 | 1,200 | 1,210 | 1,170 | 1,170 | 90,000 |
| 1991/05/15 | 1,230 | 1,230 | 1,200 | 1,220 | 73,000 |
| 1991/05/14 | 1,260 | 1,260 | 1,230 | 1,230 | 14,000 |
| 1991/05/13 | 1,250 | 1,260 | 1,220 | 1,260 | 19,000 |
| 1991/05/10 | 1,250 | 1,270 | 1,250 | 1,270 | 42,000 |
| 1991/05/09 | 1,250 | 1,250 | 1,240 | 1,240 | 70,000 |
| 1991/05/08 | 1,260 | 1,270 | 1,250 | 1,250 | 75,000 |
| 1991/05/07 | 1,310 | 1,310 | 1,270 | 1,270 | 43,000 |
| 1991/05/02 | 1,310 | 1,320 | 1,270 | 1,310 | 180,000 |
| 1991/05/01 | 1,280 | 1,330 | 1,270 | 1,290 | 73,000 |
| 1991/04/30 | 1,210 | 1,230 | 1,210 | 1,220 | 68,000 |
| 1991/04/26 | 1,230 | 1,250 | 1,210 | 1,220 | 99,000 |
| 1991/04/25 | 1,260 | 1,260 | 1,220 | 1,220 | 102,000 |
| 1991/04/24 | 1,290 | 1,290 | 1,250 | 1,280 | 86,000 |
| 1991/04/23 | 1,280 | 1,290 | 1,250 | 1,290 | 108,000 |
| 1991/04/22 | 1,300 | 1,300 | 1,290 | 1,290 | 57,000 |
| 1991/04/19 | 1,300 | 1,310 | 1,290 | 1,290 | 109,000 |
| 1991/04/18 | 1,350 | 1,350 | 1,300 | 1,310 | 52,000 |
| 1991/04/17 | 1,330 | 1,340 | 1,320 | 1,320 | 69,000 |
| 1991/04/16 | 1,320 | 1,330 | 1,300 | 1,310 | 88,000 |
| 1991/04/15 | 1,350 | 1,350 | 1,320 | 1,340 | 51,000 |
| 1991/04/12 | 1,350 | 1,350 | 1,320 | 1,350 | 65,000 |
| 1991/04/11 | 1,360 | 1,370 | 1,340 | 1,360 | 42,000 |
| 1991/04/10 | 1,380 | 1,380 | 1,350 | 1,350 | 45,000 |
| 1991/04/09 | 1,380 | 1,380 | 1,330 | 1,370 | 80,000 |
| 1991/04/08 | 1,400 | 1,400 | 1,350 | 1,360 | 99,000 |
| 1991/04/05 | 1,360 | 1,390 | 1,350 | 1,390 | 65,000 |
| 1991/04/04 | 1,360 | 1,360 | 1,320 | 1,320 | 117,000 |
| 1991/04/03 | 1,400 | 1,400 | 1,340 | 1,340 | 124,000 |
| 1991/04/02 | 1,360 | 1,370 | 1,350 | 1,360 | 50,000 |
| 1991/04/01 | 1,350 | 1,390 | 1,350 | 1,360 | 35,000 |
| 1991/03/29 | 1,370 | 1,380 | 1,360 | 1,380 | 59,000 |
| 1991/03/28 | 1,320 | 1,410 | 1,320 | 1,410 | 75,000 |
| 1991/03/27 | 1,340 | 1,340 | 1,300 | 1,300 | 115,000 |
| 1991/03/26 | 1,350 | 1,350 | 1,270 | 1,270 | 140,000 |
| 1991/03/25 | 1,400 | 1,420 | 1,350 | 1,360 | 159,000 |
| 1991/03/22 | 1,400 | 1,430 | 1,400 | 1,410 | 59,000 |
| 1991/03/20 | 1,420 | 1,420 | 1,390 | 1,390 | 256,000 |
| 1991/03/19 | 1,440 | 1,460 | 1,430 | 1,430 | 342,000 |
| 1991/03/18 | 1,470 | 1,470 | 1,450 | 1,450 | 213,000 |
| 1991/03/15 | 1,420 | 1,460 | 1,420 | 1,450 | 483,000 |
| 1991/03/14 | 1,430 | 1,440 | 1,420 | 1,420 | 146,000 |
| 1991/03/13 | 1,360 | 1,410 | 1,360 | 1,410 | 174,000 |
| 1991/03/12 | 1,350 | 1,380 | 1,350 | 1,360 | 80,000 |
| 1991/03/11 | 1,370 | 1,390 | 1,360 | 1,370 | 84,000 |
| 1991/03/08 | 1,340 | 1,390 | 1,340 | 1,360 | 106,000 |
| 1991/03/07 | 1,410 | 1,410 | 1,350 | 1,350 | 85,000 |
| 1991/03/06 | 1,370 | 1,410 | 1,370 | 1,390 | 67,000 |
| 1991/03/05 | 1,390 | 1,410 | 1,380 | 1,390 | 266,000 |
| 1991/03/04 | 1,370 | 1,400 | 1,360 | 1,370 | 90,000 |
| 1991/03/01 | 1,390 | 1,440 | 1,310 | 1,330 | 527,000 |
| 1991/02/28 | 1,410 | 1,440 | 1,390 | 1,410 | 273,000 |
| 1991/02/27 | 1,400 | 1,430 | 1,380 | 1,400 | 188,000 |
| 1991/02/26 | 1,460 | 1,470 | 1,410 | 1,420 | 627,000 |
| 1991/02/25 | 1,400 | 1,460 | 1,390 | 1,440 | 349,000 |
| 1991/02/22 | 1,390 | 1,470 | 1,390 | 1,390 | 213,000 |
| 1991/02/21 | 1,380 | 1,460 | 1,370 | 1,410 | 248,000 |
| 1991/02/20 | 1,450 | 1,480 | 1,390 | 1,400 | 332,000 |
| 1991/02/19 | 1,530 | 1,530 | 1,430 | 1,460 | 750,000 |
| 1991/02/18 | 1,510 | 1,530 | 1,480 | 1,530 | 2,163,000 |
| 1991/02/15 | 1,320 | 1,480 | 1,310 | 1,430 | 3,659,000 |
| 1991/02/14 | 1,120 | 1,300 | 1,110 | 1,300 | 637,000 |
| 1991/02/13 | 1,110 | 1,130 | 1,100 | 1,100 | 228,000 |
| 1991/02/12 | 1,100 | 1,100 | 1,090 | 1,090 | 228,000 |
| 1991/02/08 | 1,030 | 1,060 | 1,010 | 1,060 | 195,000 |
| 1991/02/07 | 1,050 | 1,050 | 1,000 | 1,030 | 149,000 |
| 1991/02/06 | 999 | 1,030 | 990 | 1,030 | 198,000 |
| 1991/02/05 | 941 | 980 | 935 | 979 | 117,000 |
| 1991/02/04 | 918 | 928 | 918 | 921 | 52,000 |
| 1991/02/01 | 948 | 948 | 915 | 918 | 50,000 |
| 1991/01/31 | 960 | 960 | 938 | 938 | 113,000 |
| 1991/01/30 | 915 | 930 | 910 | 917 | 84,000 |
| 1991/01/29 | 890 | 915 | 890 | 915 | 52,000 |
| 1991/01/28 | 895 | 915 | 895 | 900 | 66,000 |
| 1991/01/25 | 900 | 901 | 890 | 900 | 77,000 |
| 1991/01/24 | 850 | 920 | 850 | 910 | 144,000 |
| 1991/01/23 | 915 | 915 | 860 | 860 | 242,000 |
| 1991/01/22 | 938 | 950 | 938 | 943 | 102,000 |
| 1991/01/21 | 958 | 958 | 940 | 948 | 150,000 |
| 1991/01/18 | 1,050 | 1,050 | 998 | 998 | 335,000 |
| 1991/01/17 | 960 | 1,030 | 960 | 1,030 | 242,000 |
| 1991/01/16 | 980 | 980 | 973 | 973 | 90,000 |
| 1991/01/14 | 1,050 | 1,050 | 1,030 | 1,050 | 152,000 |
| 1991/01/11 | 1,040 | 1,090 | 1,040 | 1,090 | 153,000 |
| 1991/01/10 | 1,010 | 1,060 | 1,000 | 1,050 | 165,000 |
| 1991/01/09 | 1,010 | 1,040 | 1,010 | 1,020 | 75,000 |
| 1991/01/08 | 1,030 | 1,040 | 1,020 | 1,030 | 87,000 |
| 1991/01/07 | 1,100 | 1,100 | 1,070 | 1,080 | 72,000 |
| 1991/01/04 | 1,060 | 1,110 | 1,060 | 1,100 | 92,000 |