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 |
---|---|---|---|---|---|
1993/12/30 | 451 | 459 | 451 | 458 | 16,000 |
1993/12/29 | 456 | 458 | 451 | 454 | 29,000 |
1993/12/28 | 451 | 455 | 450 | 451 | 52,000 |
1993/12/27 | 469 | 469 | 451 | 455 | 45,000 |
1993/12/24 | 477 | 477 | 461 | 461 | 68,000 |
1993/12/22 | 458 | 467 | 458 | 467 | 60,000 |
1993/12/21 | 463 | 473 | 463 | 463 | 38,000 |
1993/12/20 | 490 | 490 | 473 | 473 | 142,000 |
1993/12/17 | 485 | 489 | 475 | 489 | 142,000 |
1993/12/16 | 479 | 480 | 475 | 480 | 84,000 |
1993/12/15 | 473 | 474 | 464 | 464 | 39,000 |
1993/12/14 | 479 | 479 | 474 | 475 | 81,000 |
1993/12/13 | 476 | 479 | 468 | 479 | 36,000 |
1993/12/10 | 462 | 476 | 457 | 476 | 99,000 |
1993/12/09 | 455 | 460 | 453 | 457 | 67,000 |
1993/12/08 | 450 | 450 | 435 | 440 | 63,000 |
1993/12/07 | 449 | 460 | 445 | 449 | 84,000 |
1993/12/06 | 472 | 472 | 438 | 440 | 134,000 |
1993/12/03 | 480 | 480 | 452 | 472 | 188,000 |
1993/12/02 | 466 | 490 | 466 | 484 | 199,000 |
1993/12/01 | 430 | 460 | 430 | 455 | 313,000 |
1993/11/30 | 411 | 435 | 411 | 430 | 84,000 |
1993/11/29 | 437 | 437 | 407 | 420 | 188,000 |
1993/11/26 | 451 | 451 | 435 | 435 | 165,000 |
1993/11/25 | 440 | 450 | 439 | 445 | 83,000 |
1993/11/24 | 445 | 450 | 440 | 445 | 179,000 |
1993/11/22 | 470 | 470 | 439 | 444 | 228,000 |
1993/11/19 | 475 | 478 | 470 | 471 | 158,000 |
1993/11/18 | 482 | 489 | 478 | 478 | 106,000 |
1993/11/17 | 481 | 490 | 481 | 481 | 423,000 |
1993/11/16 | 480 | 489 | 475 | 486 | 49,000 |
1993/11/15 | 495 | 496 | 480 | 480 | 135,000 |
1993/11/12 | 473 | 498 | 473 | 490 | 319,000 |
1993/11/11 | 481 | 484 | 470 | 473 | 352,000 |
1993/11/10 | 486 | 486 | 475 | 476 | 211,000 |
1993/11/09 | 499 | 500 | 480 | 485 | 360,000 |
1993/11/08 | 494 | 500 | 490 | 490 | 139,000 |
1993/11/05 | 501 | 501 | 485 | 489 | 449,000 |
1993/11/04 | 530 | 530 | 501 | 501 | 226,000 |
1993/11/02 | 533 | 539 | 531 | 532 | 155,000 |
1993/11/01 | 554 | 554 | 540 | 553 | 74,000 |
1993/10/29 | 555 | 555 | 540 | 544 | 70,000 |
1993/10/28 | 553 | 555 | 540 | 545 | 127,000 |
1993/10/27 | 556 | 556 | 550 | 550 | 119,000 |
1993/10/26 | 560 | 570 | 555 | 555 | 68,000 |
1993/10/25 | 577 | 577 | 565 | 565 | 74,000 |
1993/10/22 | 566 | 570 | 565 | 565 | 65,000 |
1993/10/21 | 568 | 570 | 565 | 565 | 121,000 |
1993/10/20 | 570 | 570 | 560 | 570 | 63,000 |
1993/10/19 | 561 | 565 | 560 | 560 | 41,000 |
1993/10/18 | 560 | 570 | 560 | 560 | 58,000 |
1993/10/15 | 553 | 560 | 553 | 560 | 83,000 |
1993/10/14 | 555 | 560 | 550 | 553 | 138,000 |
1993/10/13 | 561 | 561 | 552 | 555 | 141,000 |
1993/10/12 | 570 | 580 | 561 | 561 | 41,000 |
1993/10/08 | 551 | 563 | 551 | 563 | 127,000 |
1993/10/07 | 564 | 564 | 555 | 555 | 134,000 |
1993/10/06 | 564 | 564 | 551 | 558 | 298,000 |
1993/10/05 | 550 | 564 | 549 | 555 | 310,000 |
1993/10/04 | 566 | 570 | 560 | 560 | 93,000 |
1993/10/01 | 570 | 580 | 565 | 565 | 114,000 |
1993/09/30 | 570 | 570 | 559 | 560 | 200,000 |
1993/09/29 | 581 | 581 | 570 | 570 | 63,000 |
1993/09/28 | 580 | 590 | 580 | 581 | 21,000 |
1993/09/27 | 596 | 596 | 585 | 590 | 43,000 |
1993/09/24 | 586 | 604 | 586 | 595 | 52,000 |
1993/09/22 | 609 | 609 | 595 | 595 | 122,000 |
1993/09/21 | 610 | 615 | 600 | 611 | 62,000 |
1993/09/20 | 610 | 610 | 600 | 600 | 64,000 |
1993/09/17 | 601 | 601 | 595 | 600 | 80,000 |
1993/09/16 | 602 | 611 | 601 | 601 | 22,000 |
1993/09/14 | 623 | 623 | 608 | 608 | 34,000 |
1993/09/13 | 610 | 614 | 610 | 614 | 26,000 |
1993/09/10 | 601 | 610 | 600 | 600 | 39,000 |
1993/09/09 | 606 | 610 | 606 | 607 | 14,000 |
1993/09/08 | 611 | 611 | 606 | 611 | 28,000 |
1993/09/07 | 609 | 609 | 600 | 606 | 22,000 |
1993/09/06 | 625 | 625 | 619 | 619 | 71,000 |
1993/09/03 | 620 | 625 | 619 | 620 | 84,000 |
1993/09/02 | 612 | 625 | 601 | 625 | 48,000 |
1993/09/01 | 629 | 629 | 622 | 622 | 84,000 |
1993/08/31 | 625 | 625 | 615 | 625 | 85,000 |
1993/08/30 | 621 | 626 | 613 | 625 | 97,000 |
1993/08/27 | 597 | 610 | 597 | 601 | 67,000 |
1993/08/26 | 597 | 597 | 585 | 589 | 76,000 |
1993/08/25 | 610 | 610 | 597 | 597 | 104,000 |
1993/08/24 | 590 | 590 | 582 | 590 | 65,000 |
1993/08/23 | 612 | 615 | 600 | 600 | 23,000 |
1993/08/20 | 621 | 622 | 612 | 619 | 15,000 |
1993/08/19 | 628 | 628 | 613 | 622 | 32,000 |
1993/08/18 | 620 | 630 | 615 | 620 | 19,000 |
1993/08/17 | 629 | 630 | 620 | 620 | 113,000 |
1993/08/16 | 615 | 629 | 612 | 629 | 112,000 |
1993/08/13 | 620 | 620 | 612 | 614 | 62,000 |
1993/08/12 | 616 | 629 | 610 | 610 | 131,000 |
1993/08/11 | 596 | 615 | 596 | 615 | 40,000 |
1993/08/10 | 603 | 605 | 596 | 596 | 33,000 |
1993/08/09 | 598 | 600 | 596 | 600 | 13,000 |
1993/08/06 | 595 | 595 | 582 | 584 | 18,000 |
1993/08/05 | 583 | 593 | 580 | 585 | 38,000 |
1993/08/04 | 583 | 588 | 581 | 583 | 86,000 |
1993/08/03 | 590 | 600 | 590 | 593 | 42,000 |
1993/08/02 | 590 | 598 | 587 | 588 | 40,000 |
1993/07/30 | 598 | 600 | 583 | 590 | 129,000 |
1993/07/29 | 570 | 600 | 570 | 600 | 86,000 |
1993/07/28 | 566 | 573 | 563 | 563 | 91,000 |
1993/07/27 | 575 | 580 | 573 | 573 | 32,000 |
1993/07/26 | 573 | 573 | 565 | 565 | 36,000 |
1993/07/23 | 575 | 580 | 570 | 570 | 65,000 |
1993/07/22 | 589 | 590 | 575 | 575 | 42,000 |
1993/07/21 | 572 | 581 | 571 | 580 | 35,000 |
1993/07/20 | 580 | 581 | 575 | 575 | 60,000 |
1993/07/19 | 584 | 590 | 581 | 581 | 96,000 |
1993/07/16 | 585 | 594 | 585 | 594 | 113,000 |
1993/07/15 | 590 | 599 | 585 | 595 | 152,000 |
1993/07/14 | 599 | 599 | 581 | 590 | 184,000 |
1993/07/13 | 589 | 595 | 585 | 590 | 74,000 |
1993/07/12 | 590 | 590 | 580 | 590 | 29,000 |
1993/07/09 | 599 | 599 | 585 | 590 | 27,000 |
1993/07/08 | 583 | 583 | 580 | 580 | 45,000 |
1993/07/07 | 596 | 596 | 583 | 583 | 45,000 |
1993/07/06 | 580 | 587 | 580 | 587 | 67,000 |
1993/07/05 | 585 | 585 | 580 | 580 | 57,000 |
1993/07/02 | 605 | 605 | 585 | 585 | 55,000 |
1993/07/01 | 600 | 600 | 590 | 595 | 55,000 |
1993/06/30 | 590 | 600 | 586 | 600 | 32,000 |
1993/06/29 | 604 | 610 | 590 | 590 | 32,000 |
1993/06/28 | 615 | 615 | 614 | 614 | 35,000 |
1993/06/25 | 610 | 615 | 600 | 600 | 64,000 |
1993/06/24 | 600 | 610 | 600 | 606 | 34,000 |
1993/06/23 | 590 | 599 | 590 | 593 | 59,000 |
1993/06/22 | 561 | 600 | 561 | 600 | 138,000 |
1993/06/21 | 605 | 605 | 560 | 560 | 143,000 |
1993/06/18 | 635 | 635 | 616 | 625 | 51,000 |
1993/06/17 | 618 | 638 | 610 | 635 | 94,000 |
1993/06/16 | 630 | 635 | 602 | 618 | 190,000 |
1993/06/15 | 650 | 650 | 630 | 638 | 177,000 |
1993/06/14 | 677 | 677 | 660 | 661 | 62,000 |
1993/06/11 | 685 | 690 | 680 | 680 | 94,000 |
1993/06/10 | 686 | 686 | 677 | 680 | 78,000 |
1993/06/08 | 687 | 688 | 680 | 680 | 67,000 |
1993/06/07 | 687 | 700 | 680 | 685 | 49,000 |
1993/06/04 | 700 | 704 | 691 | 691 | 270,000 |
1993/06/03 | 679 | 700 | 675 | 697 | 209,000 |
1993/06/02 | 677 | 677 | 660 | 677 | 46,000 |
1993/06/01 | 676 | 677 | 670 | 670 | 67,000 |
1993/05/31 | 689 | 690 | 680 | 680 | 77,000 |
1993/05/28 | 695 | 696 | 687 | 687 | 152,000 |
1993/05/27 | 690 | 696 | 686 | 687 | 198,000 |
1993/05/26 | 688 | 690 | 681 | 688 | 58,000 |
1993/05/25 | 690 | 694 | 688 | 688 | 141,000 |
1993/05/24 | 696 | 698 | 686 | 688 | 148,000 |
1993/05/21 | 679 | 686 | 678 | 686 | 99,000 |
1993/05/20 | 680 | 690 | 675 | 680 | 76,000 |
1993/05/19 | 670 | 675 | 669 | 675 | 75,000 |
1993/05/18 | 670 | 679 | 670 | 670 | 175,000 |
1993/05/17 | 691 | 698 | 687 | 687 | 168,000 |
1993/05/14 | 701 | 715 | 700 | 701 | 246,000 |
1993/05/13 | 715 | 718 | 701 | 711 | 320,000 |
1993/05/12 | 724 | 725 | 695 | 709 | 635,000 |
1993/05/11 | 695 | 722 | 690 | 720 | 1,560,000 |
1993/05/10 | 698 | 698 | 685 | 693 | 391,000 |
1993/05/07 | 664 | 694 | 664 | 694 | 1,049,000 |
1993/05/06 | 654 | 660 | 648 | 659 | 275,000 |
1993/04/30 | 635 | 648 | 630 | 648 | 203,000 |
1993/04/28 | 634 | 649 | 634 | 640 | 324,000 |
1993/04/27 | 621 | 635 | 620 | 625 | 113,000 |
1993/04/26 | 620 | 620 | 611 | 611 | 27,000 |
1993/04/23 | 610 | 615 | 610 | 612 | 71,000 |
1993/04/22 | 616 | 630 | 615 | 617 | 81,000 |
1993/04/21 | 629 | 630 | 618 | 625 | 153,000 |
1993/04/20 | 634 | 640 | 630 | 630 | 74,000 |
1993/04/19 | 631 | 632 | 623 | 632 | 122,000 |
1993/04/16 | 644 | 645 | 632 | 635 | 160,000 |
1993/04/15 | 648 | 648 | 622 | 624 | 380,000 |
1993/04/14 | 670 | 670 | 640 | 640 | 353,000 |
1993/04/13 | 645 | 672 | 644 | 660 | 494,000 |
1993/04/12 | 659 | 660 | 640 | 649 | 177,000 |
1993/04/09 | 670 | 674 | 652 | 660 | 219,000 |
1993/04/08 | 670 | 675 | 656 | 670 | 441,000 |
1993/04/07 | 658 | 695 | 658 | 670 | 476,000 |
1993/04/06 | 675 | 700 | 655 | 657 | 1,392,000 |
1993/04/05 | 610 | 680 | 610 | 665 | 1,791,000 |
1993/04/02 | 566 | 600 | 566 | 600 | 990,000 |
1993/04/01 | 550 | 560 | 549 | 560 | 315,000 |
1993/03/31 | 570 | 585 | 564 | 564 | 303,000 |
1993/03/30 | 585 | 599 | 572 | 580 | 530,000 |
1993/03/29 | 555 | 580 | 550 | 580 | 274,000 |
1993/03/26 | 548 | 560 | 545 | 545 | 251,000 |
1993/03/25 | 526 | 550 | 526 | 548 | 151,000 |
1993/03/24 | 539 | 541 | 525 | 525 | 154,000 |
1993/03/23 | 555 | 555 | 540 | 540 | 166,000 |
1993/03/22 | 568 | 568 | 555 | 555 | 180,000 |
1993/03/19 | 564 | 570 | 550 | 556 | 472,000 |
1993/03/18 | 516 | 545 | 516 | 545 | 668,000 |
1993/03/17 | 520 | 520 | 510 | 511 | 129,000 |
1993/03/16 | 512 | 515 | 505 | 513 | 178,000 |
1993/03/15 | 498 | 510 | 498 | 507 | 225,000 |
1993/03/12 | 493 | 500 | 491 | 493 | 280,000 |
1993/03/11 | 495 | 500 | 494 | 498 | 166,000 |
1993/03/10 | 508 | 509 | 491 | 493 | 107,000 |
1993/03/09 | 513 | 526 | 508 | 508 | 242,000 |
1993/03/08 | 470 | 499 | 469 | 499 | 342,000 |
1993/03/05 | 465 | 473 | 463 | 471 | 91,000 |
1993/03/04 | 475 | 475 | 468 | 468 | 46,000 |
1993/03/03 | 467 | 475 | 466 | 475 | 117,000 |
1993/03/02 | 475 | 475 | 468 | 469 | 62,000 |
1993/03/01 | 475 | 477 | 470 | 475 | 128,000 |
1993/02/26 | 480 | 480 | 470 | 470 | 1,485,000 |
1993/02/25 | 482 | 490 | 480 | 480 | 162,000 |
1993/02/24 | 488 | 488 | 480 | 480 | 77,000 |
1993/02/23 | 491 | 493 | 490 | 490 | 59,000 |
1993/02/22 | 500 | 505 | 498 | 498 | 34,000 |
1993/02/19 | 505 | 505 | 500 | 500 | 25,000 |
1993/02/18 | 506 | 520 | 506 | 510 | 18,000 |
1993/02/17 | 498 | 504 | 498 | 504 | 26,000 |
1993/02/16 | 502 | 510 | 500 | 503 | 16,000 |
1993/02/15 | 497 | 505 | 497 | 497 | 24,000 |
1993/02/12 | 502 | 505 | 497 | 497 | 42,000 |
1993/02/10 | 501 | 508 | 500 | 502 | 28,000 |
1993/02/09 | 505 | 508 | 496 | 508 | 34,000 |
1993/02/08 | 510 | 520 | 506 | 506 | 25,000 |
1993/02/05 | 520 | 520 | 510 | 520 | 30,000 |
1993/02/04 | 532 | 532 | 510 | 510 | 37,000 |
1993/02/03 | 523 | 535 | 520 | 535 | 46,000 |
1993/02/02 | 530 | 530 | 522 | 523 | 41,000 |
1993/02/01 | 523 | 523 | 511 | 511 | 47,000 |
1993/01/29 | 502 | 515 | 500 | 511 | 97,000 |
1993/01/28 | 470 | 477 | 469 | 477 | 28,000 |
1993/01/27 | 470 | 470 | 466 | 469 | 25,000 |
1993/01/26 | 460 | 470 | 460 | 466 | 53,000 |
1993/01/25 | 481 | 481 | 466 | 475 | 70,000 |
1993/01/22 | 487 | 487 | 480 | 481 | 51,000 |
1993/01/21 | 495 | 499 | 486 | 488 | 37,000 |
1993/01/20 | 501 | 501 | 494 | 495 | 38,000 |
1993/01/19 | 491 | 500 | 491 | 493 | 19,000 |
1993/01/18 | 499 | 500 | 490 | 491 | 28,000 |
1993/01/14 | 501 | 504 | 500 | 500 | 64,000 |
1993/01/13 | 519 | 519 | 500 | 500 | 71,000 |
1993/01/12 | 513 | 514 | 512 | 513 | 51,000 |
1993/01/11 | 514 | 514 | 505 | 512 | 102,000 |
1993/01/08 | 512 | 520 | 512 | 512 | 56,000 |
1993/01/07 | 512 | 520 | 511 | 512 | 61,000 |
1993/01/06 | 521 | 521 | 510 | 511 | 59,000 |
1993/01/05 | 530 | 530 | 520 | 521 | 48,000 |
1993/01/04 | 535 | 536 | 530 | 530 | 28,000 |