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 |
---|---|---|---|---|---|
1992/12/30 | 535 | 540 | 535 | 535 | 30,000 |
1992/12/29 | 536 | 549 | 536 | 549 | 45,000 |
1992/12/28 | 536 | 536 | 536 | 536 | 38,000 |
1992/12/25 | 540 | 540 | 535 | 536 | 43,000 |
1992/12/24 | 536 | 540 | 535 | 535 | 62,000 |
1992/12/22 | 535 | 540 | 535 | 535 | 33,000 |
1992/12/21 | 536 | 540 | 535 | 535 | 55,000 |
1992/12/18 | 540 | 546 | 531 | 531 | 76,000 |
1992/12/17 | 545 | 545 | 540 | 543 | 38,000 |
1992/12/16 | 547 | 550 | 547 | 547 | 99,000 |
1992/12/15 | 532 | 548 | 532 | 548 | 22,000 |
1992/12/14 | 550 | 552 | 550 | 551 | 46,000 |
1992/12/11 | 550 | 550 | 535 | 550 | 62,000 |
1992/12/10 | 540 | 554 | 540 | 550 | 57,000 |
1992/12/09 | 537 | 540 | 533 | 539 | 32,000 |
1992/12/08 | 539 | 539 | 531 | 537 | 13,000 |
1992/12/07 | 529 | 540 | 529 | 530 | 19,000 |
1992/12/04 | 538 | 540 | 522 | 525 | 34,000 |
1992/12/03 | 545 | 545 | 540 | 540 | 29,000 |
1992/12/02 | 547 | 550 | 542 | 542 | 57,000 |
1992/12/01 | 558 | 559 | 545 | 545 | 49,000 |
1992/11/30 | 538 | 560 | 538 | 558 | 63,000 |
1992/11/27 | 548 | 549 | 535 | 538 | 62,000 |
1992/11/26 | 540 | 550 | 539 | 546 | 79,000 |
1992/11/25 | 530 | 540 | 530 | 540 | 51,000 |
1992/11/24 | 540 | 545 | 531 | 540 | 60,000 |
1992/11/20 | 513 | 540 | 513 | 530 | 108,000 |
1992/11/19 | 545 | 545 | 520 | 533 | 137,000 |
1992/11/18 | 459 | 530 | 459 | 526 | 247,000 |
1992/11/17 | 460 | 464 | 456 | 464 | 41,000 |
1992/11/16 | 460 | 460 | 456 | 459 | 51,000 |
1992/11/13 | 462 | 465 | 450 | 455 | 203,000 |
1992/11/12 | 471 | 475 | 451 | 457 | 177,000 |
1992/11/11 | 480 | 484 | 476 | 476 | 74,000 |
1992/11/10 | 490 | 495 | 470 | 475 | 119,000 |
1992/11/09 | 511 | 511 | 495 | 495 | 126,000 |
1992/11/06 | 516 | 525 | 511 | 525 | 60,000 |
1992/11/05 | 528 | 528 | 520 | 520 | 48,000 |
1992/11/04 | 535 | 535 | 525 | 528 | 40,000 |
1992/11/02 | 510 | 515 | 510 | 515 | 54,000 |
1992/10/30 | 555 | 556 | 540 | 540 | 94,000 |
1992/10/29 | 556 | 565 | 555 | 555 | 33,000 |
1992/10/28 | 567 | 567 | 557 | 557 | 94,000 |
1992/10/27 | 567 | 567 | 559 | 561 | 92,000 |
1992/10/26 | 556 | 557 | 556 | 557 | 36,000 |
1992/10/23 | 563 | 563 | 556 | 557 | 71,000 |
1992/10/22 | 570 | 570 | 555 | 555 | 76,000 |
1992/10/21 | 567 | 576 | 566 | 570 | 38,000 |
1992/10/20 | 572 | 580 | 562 | 566 | 91,000 |
1992/10/19 | 599 | 599 | 570 | 571 | 27,000 |
1992/10/16 | 606 | 610 | 596 | 597 | 235,000 |
1992/10/15 | 599 | 613 | 592 | 600 | 366,000 |
1992/10/14 | 566 | 600 | 566 | 594 | 196,000 |
1992/10/13 | 570 | 573 | 562 | 562 | 79,000 |
1992/10/12 | 570 | 570 | 560 | 570 | 16,000 |
1992/10/09 | 557 | 567 | 555 | 560 | 55,000 |
1992/10/08 | 562 | 565 | 555 | 555 | 46,000 |
1992/10/07 | 570 | 570 | 556 | 556 | 34,000 |
1992/10/06 | 556 | 570 | 551 | 570 | 69,000 |
1992/10/05 | 565 | 565 | 551 | 556 | 32,000 |
1992/10/02 | 569 | 570 | 566 | 570 | 51,000 |
1992/10/01 | 572 | 580 | 572 | 573 | 67,000 |
1992/09/30 | 580 | 580 | 571 | 571 | 61,000 |
1992/09/29 | 590 | 590 | 580 | 590 | 28,000 |
1992/09/28 | 600 | 600 | 580 | 580 | 47,000 |
1992/09/25 | 599 | 599 | 570 | 570 | 114,000 |
1992/09/24 | 593 | 605 | 590 | 593 | 120,000 |
1992/09/22 | 585 | 600 | 578 | 595 | 63,000 |
1992/09/21 | 596 | 596 | 585 | 585 | 35,000 |
1992/09/18 | 580 | 581 | 560 | 565 | 345,000 |
1992/09/17 | 600 | 600 | 580 | 600 | 175,000 |
1992/09/16 | 621 | 621 | 603 | 603 | 37,000 |
1992/09/14 | 614 | 620 | 614 | 620 | 51,000 |
1992/09/11 | 620 | 625 | 610 | 614 | 130,000 |
1992/09/10 | 620 | 630 | 610 | 610 | 107,000 |
1992/09/09 | 608 | 619 | 604 | 619 | 85,000 |
1992/09/08 | 630 | 630 | 610 | 628 | 95,000 |
1992/09/07 | 649 | 649 | 620 | 630 | 61,000 |
1992/09/04 | 660 | 665 | 630 | 637 | 174,000 |
1992/09/03 | 619 | 655 | 590 | 655 | 265,000 |
1992/09/02 | 624 | 625 | 610 | 620 | 228,000 |
1992/09/01 | 680 | 680 | 643 | 657 | 338,000 |
1992/08/31 | 648 | 680 | 642 | 670 | 680,000 |
1992/08/28 | 590 | 630 | 560 | 628 | 666,000 |
1992/08/27 | 580 | 600 | 566 | 600 | 276,000 |
1992/08/26 | 540 | 553 | 530 | 530 | 277,000 |
1992/08/25 | 550 | 558 | 538 | 550 | 184,000 |
1992/08/24 | 532 | 572 | 526 | 550 | 501,000 |
1992/08/21 | 450 | 510 | 450 | 510 | 264,000 |
1992/08/20 | 390 | 435 | 390 | 432 | 139,000 |
1992/08/19 | 389 | 392 | 375 | 392 | 63,000 |
1992/08/18 | 397 | 397 | 379 | 379 | 195,000 |
1992/08/17 | 385 | 401 | 385 | 396 | 147,000 |
1992/08/14 | 355 | 375 | 350 | 375 | 171,000 |
1992/08/13 | 330 | 355 | 330 | 350 | 97,000 |
1992/08/12 | 345 | 345 | 325 | 325 | 377,000 |
1992/08/11 | 391 | 391 | 360 | 360 | 174,000 |
1992/08/10 | 412 | 412 | 387 | 391 | 147,000 |
1992/08/07 | 450 | 450 | 425 | 430 | 87,000 |
1992/08/06 | 463 | 469 | 457 | 457 | 53,000 |
1992/08/05 | 467 | 467 | 460 | 462 | 69,000 |
1992/08/04 | 484 | 489 | 467 | 467 | 60,000 |
1992/08/03 | 485 | 495 | 485 | 490 | 31,000 |
1992/07/31 | 499 | 510 | 498 | 500 | 68,000 |
1992/07/30 | 470 | 498 | 470 | 498 | 75,000 |
1992/07/29 | 506 | 507 | 470 | 471 | 184,000 |
1992/07/28 | 500 | 505 | 491 | 505 | 63,000 |
1992/07/27 | 540 | 540 | 505 | 505 | 137,000 |
1992/07/24 | 534 | 534 | 501 | 501 | 53,000 |
1992/07/23 | 490 | 535 | 488 | 535 | 135,000 |
1992/07/22 | 540 | 550 | 500 | 500 | 110,000 |
1992/07/21 | 535 | 541 | 530 | 532 | 57,000 |
1992/07/20 | 550 | 550 | 540 | 540 | 63,000 |
1992/07/17 | 561 | 561 | 550 | 550 | 58,000 |
1992/07/16 | 565 | 570 | 557 | 557 | 56,000 |
1992/07/15 | 570 | 570 | 562 | 565 | 22,000 |
1992/07/14 | 570 | 570 | 552 | 562 | 51,000 |
1992/07/13 | 575 | 575 | 570 | 570 | 25,000 |
1992/07/10 | 565 | 570 | 555 | 555 | 68,000 |
1992/07/09 | 564 | 575 | 563 | 575 | 39,000 |
1992/07/08 | 550 | 555 | 545 | 554 | 90,000 |
1992/07/07 | 580 | 580 | 550 | 550 | 56,000 |
1992/07/06 | 600 | 600 | 580 | 580 | 79,000 |
1992/07/03 | 581 | 590 | 581 | 590 | 57,000 |
1992/07/02 | 560 | 591 | 560 | 590 | 103,000 |
1992/07/01 | 551 | 560 | 535 | 560 | 145,000 |
1992/06/30 | 551 | 560 | 550 | 550 | 76,000 |
1992/06/29 | 561 | 561 | 550 | 551 | 88,000 |
1992/06/26 | 580 | 585 | 550 | 550 | 91,000 |
1992/06/25 | 589 | 590 | 580 | 590 | 102,000 |
1992/06/24 | 586 | 590 | 585 | 590 | 73,000 |
1992/06/23 | 595 | 595 | 580 | 585 | 98,000 |
1992/06/22 | 596 | 610 | 596 | 600 | 79,000 |
1992/06/19 | 585 | 596 | 585 | 596 | 75,000 |
1992/06/18 | 590 | 600 | 581 | 595 | 99,000 |
1992/06/17 | 645 | 645 | 600 | 600 | 265,000 |
1992/06/16 | 636 | 640 | 635 | 635 | 59,000 |
1992/06/15 | 650 | 650 | 635 | 635 | 46,000 |
1992/06/12 | 650 | 669 | 648 | 665 | 125,000 |
1992/06/11 | 632 | 645 | 631 | 640 | 59,000 |
1992/06/10 | 660 | 664 | 632 | 632 | 39,000 |
1992/06/09 | 626 | 660 | 626 | 660 | 39,000 |
1992/06/08 | 635 | 635 | 621 | 634 | 62,000 |
1992/06/05 | 635 | 640 | 635 | 640 | 26,000 |
1992/06/04 | 640 | 641 | 635 | 635 | 21,000 |
1992/06/03 | 635 | 641 | 635 | 641 | 35,000 |
1992/06/02 | 636 | 642 | 636 | 640 | 36,000 |
1992/06/01 | 661 | 665 | 656 | 656 | 76,000 |
1992/05/29 | 642 | 659 | 642 | 655 | 38,000 |
1992/05/28 | 631 | 649 | 631 | 649 | 35,000 |
1992/05/27 | 652 | 655 | 630 | 631 | 124,000 |
1992/05/26 | 651 | 660 | 651 | 655 | 40,000 |
1992/05/25 | 660 | 660 | 653 | 660 | 45,000 |
1992/05/22 | 660 | 665 | 650 | 665 | 64,000 |
1992/05/21 | 680 | 680 | 670 | 670 | 126,000 |
1992/05/20 | 710 | 715 | 690 | 690 | 88,000 |
1992/05/19 | 695 | 715 | 692 | 710 | 83,000 |
1992/05/18 | 689 | 700 | 681 | 685 | 151,000 |
1992/05/15 | 715 | 720 | 676 | 680 | 270,000 |
1992/05/14 | 710 | 735 | 706 | 735 | 252,000 |
1992/05/13 | 689 | 710 | 680 | 710 | 242,000 |
1992/05/12 | 691 | 700 | 685 | 686 | 228,000 |
1992/05/11 | 680 | 680 | 675 | 676 | 164,000 |
1992/05/08 | 635 | 668 | 635 | 650 | 283,000 |
1992/05/07 | 620 | 646 | 600 | 635 | 158,000 |
1992/05/06 | 571 | 615 | 571 | 615 | 114,000 |
1992/05/01 | 572 | 581 | 572 | 579 | 137,000 |
1992/04/30 | 570 | 577 | 570 | 575 | 133,000 |
1992/04/28 | 569 | 573 | 566 | 570 | 161,000 |
1992/04/27 | 575 | 575 | 566 | 575 | 59,000 |
1992/04/24 | 580 | 589 | 560 | 565 | 259,000 |
1992/04/23 | 560 | 570 | 559 | 570 | 305,000 |
1992/04/22 | 583 | 587 | 551 | 556 | 221,000 |
1992/04/21 | 600 | 600 | 582 | 582 | 152,000 |
1992/04/20 | 615 | 615 | 605 | 605 | 83,000 |
1992/04/17 | 650 | 650 | 607 | 615 | 116,000 |
1992/04/16 | 650 | 655 | 645 | 646 | 194,000 |
1992/04/15 | 650 | 652 | 645 | 645 | 110,000 |
1992/04/14 | 620 | 641 | 607 | 625 | 111,000 |
1992/04/13 | 646 | 646 | 606 | 611 | 180,000 |
1992/04/10 | 576 | 620 | 575 | 606 | 210,000 |
1992/04/09 | 555 | 591 | 550 | 551 | 250,000 |
1992/04/08 | 570 | 580 | 551 | 575 | 354,000 |
1992/04/07 | 650 | 650 | 606 | 606 | 176,000 |
1992/04/06 | 635 | 665 | 630 | 650 | 126,000 |
1992/04/03 | 663 | 663 | 615 | 625 | 291,000 |
1992/04/02 | 681 | 705 | 625 | 650 | 378,000 |
1992/04/01 | 750 | 750 | 680 | 691 | 268,000 |
1992/03/31 | 750 | 770 | 750 | 750 | 118,000 |
1992/03/30 | 749 | 750 | 743 | 748 | 88,000 |
1992/03/27 | 750 | 752 | 741 | 750 | 75,000 |
1992/03/26 | 780 | 783 | 748 | 750 | 160,000 |
1992/03/25 | 745 | 770 | 745 | 770 | 109,000 |
1992/03/24 | 751 | 765 | 750 | 755 | 70,000 |
1992/03/23 | 783 | 783 | 770 | 771 | 115,000 |
1992/03/19 | 726 | 758 | 726 | 757 | 383,000 |
1992/03/18 | 726 | 726 | 700 | 702 | 959,000 |
1992/03/17 | 775 | 775 | 755 | 756 | 339,000 |
1992/03/16 | 807 | 807 | 780 | 790 | 95,000 |
1992/03/13 | 819 | 829 | 800 | 805 | 120,000 |
1992/03/12 | 775 | 820 | 775 | 820 | 119,000 |
1992/03/11 | 790 | 790 | 775 | 780 | 85,000 |
1992/03/10 | 800 | 804 | 782 | 784 | 100,000 |
1992/03/09 | 824 | 824 | 790 | 809 | 133,000 |
1992/03/06 | 770 | 835 | 770 | 824 | 375,000 |
1992/03/05 | 770 | 770 | 755 | 767 | 86,000 |
1992/03/04 | 768 | 770 | 765 | 768 | 51,000 |
1992/03/03 | 780 | 780 | 768 | 768 | 55,000 |
1992/03/02 | 788 | 790 | 780 | 790 | 54,000 |
1992/02/28 | 780 | 780 | 765 | 778 | 44,000 |
1992/02/27 | 784 | 798 | 780 | 780 | 13,000 |
1992/02/26 | 768 | 782 | 765 | 780 | 124,000 |
1992/02/25 | 770 | 770 | 766 | 768 | 33,000 |
1992/02/24 | 776 | 780 | 765 | 765 | 70,000 |
1992/02/21 | 760 | 770 | 760 | 770 | 92,000 |
1992/02/20 | 765 | 765 | 755 | 760 | 48,000 |
1992/02/19 | 759 | 760 | 750 | 755 | 124,000 |
1992/02/18 | 775 | 775 | 758 | 760 | 108,000 |
1992/02/17 | 770 | 770 | 751 | 765 | 130,000 |
1992/02/14 | 780 | 786 | 775 | 775 | 146,000 |
1992/02/13 | 786 | 800 | 785 | 785 | 31,000 |
1992/02/12 | 805 | 810 | 785 | 785 | 53,000 |
1992/02/10 | 810 | 811 | 802 | 802 | 61,000 |
1992/02/07 | 819 | 819 | 810 | 815 | 80,000 |
1992/02/06 | 820 | 823 | 810 | 810 | 57,000 |
1992/02/05 | 824 | 829 | 818 | 818 | 79,000 |
1992/02/04 | 823 | 825 | 815 | 820 | 77,000 |
1992/02/03 | 826 | 826 | 816 | 823 | 98,000 |
1992/01/31 | 794 | 821 | 793 | 806 | 147,000 |
1992/01/30 | 781 | 800 | 780 | 793 | 90,000 |
1992/01/29 | 800 | 801 | 777 | 777 | 111,000 |
1992/01/28 | 795 | 805 | 785 | 799 | 50,000 |
1992/01/27 | 777 | 805 | 777 | 805 | 39,000 |
1992/01/24 | 781 | 781 | 775 | 776 | 65,000 |
1992/01/23 | 811 | 814 | 780 | 780 | 98,000 |
1992/01/22 | 771 | 810 | 770 | 810 | 68,000 |
1992/01/21 | 770 | 795 | 770 | 775 | 132,000 |
1992/01/20 | 790 | 795 | 775 | 780 | 132,000 |
1992/01/17 | 800 | 809 | 780 | 809 | 208,000 |
1992/01/16 | 814 | 822 | 800 | 810 | 163,000 |
1992/01/14 | 822 | 840 | 810 | 820 | 149,000 |
1992/01/13 | 840 | 840 | 830 | 832 | 110,000 |
1992/01/10 | 875 | 875 | 856 | 860 | 158,000 |
1992/01/09 | 871 | 900 | 855 | 900 | 171,000 |
1992/01/08 | 904 | 906 | 879 | 879 | 155,000 |
1992/01/07 | 948 | 948 | 909 | 920 | 192,000 |
1992/01/06 | 939 | 949 | 939 | 942 | 313,000 |