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 |
|---|---|---|---|---|---|
| 1995/12/29 | 715 | 724 | 715 | 720 | 207,000 |
| 1995/12/28 | 726 | 728 | 715 | 717 | 262,000 |
| 1995/12/27 | 718 | 729 | 711 | 729 | 357,000 |
| 1995/12/26 | 713 | 713 | 703 | 708 | 360,000 |
| 1995/12/25 | 715 | 720 | 702 | 705 | 328,000 |
| 1995/12/22 | 736 | 737 | 708 | 714 | 899,000 |
| 1995/12/21 | 707 | 739 | 707 | 728 | 2,422,000 |
| 1995/12/20 | 689 | 714 | 685 | 702 | 1,052,000 |
| 1995/12/19 | 670 | 686 | 667 | 684 | 340,000 |
| 1995/12/18 | 670 | 680 | 668 | 674 | 189,000 |
| 1995/12/15 | 672 | 680 | 667 | 670 | 135,000 |
| 1995/12/14 | 672 | 680 | 665 | 670 | 158,000 |
| 1995/12/13 | 665 | 670 | 660 | 670 | 244,000 |
| 1995/12/12 | 670 | 670 | 660 | 665 | 209,000 |
| 1995/12/11 | 680 | 684 | 665 | 665 | 134,000 |
| 1995/12/08 | 666 | 680 | 665 | 673 | 316,000 |
| 1995/12/07 | 661 | 680 | 660 | 675 | 360,000 |
| 1995/12/06 | 665 | 674 | 661 | 670 | 187,000 |
| 1995/12/05 | 675 | 675 | 665 | 665 | 85,000 |
| 1995/12/04 | 680 | 681 | 675 | 675 | 77,000 |
| 1995/12/01 | 673 | 680 | 668 | 671 | 169,000 |
| 1995/11/30 | 677 | 685 | 668 | 671 | 185,000 |
| 1995/11/29 | 687 | 690 | 678 | 687 | 95,000 |
| 1995/11/28 | 695 | 695 | 683 | 687 | 373,000 |
| 1995/11/27 | 667 | 683 | 652 | 667 | 235,000 |
| 1995/11/24 | 651 | 658 | 648 | 657 | 100,000 |
| 1995/11/22 | 655 | 660 | 650 | 655 | 189,000 |
| 1995/11/21 | 659 | 660 | 655 | 659 | 90,000 |
| 1995/11/20 | 656 | 666 | 656 | 659 | 155,000 |
| 1995/11/17 | 668 | 670 | 656 | 656 | 330,000 |
| 1995/11/16 | 661 | 669 | 660 | 668 | 204,000 |
| 1995/11/15 | 665 | 670 | 661 | 664 | 170,000 |
| 1995/11/14 | 668 | 672 | 660 | 665 | 210,000 |
| 1995/11/13 | 681 | 686 | 665 | 672 | 442,000 |
| 1995/11/10 | 687 | 700 | 667 | 680 | 289,000 |
| 1995/11/09 | 695 | 709 | 680 | 686 | 831,000 |
| 1995/11/08 | 663 | 709 | 663 | 686 | 868,000 |
| 1995/11/07 | 662 | 670 | 660 | 663 | 306,000 |
| 1995/11/06 | 665 | 675 | 661 | 664 | 239,000 |
| 1995/11/02 | 660 | 685 | 655 | 685 | 202,000 |
| 1995/11/01 | 660 | 664 | 657 | 660 | 339,000 |
| 1995/10/31 | 661 | 665 | 658 | 660 | 649,000 |
| 1995/10/30 | 660 | 662 | 655 | 660 | 664,000 |
| 1995/10/27 | 660 | 665 | 660 | 663 | 435,000 |
| 1995/10/26 | 663 | 668 | 660 | 665 | 237,000 |
| 1995/10/25 | 660 | 669 | 660 | 669 | 217,000 |
| 1995/10/24 | 685 | 685 | 661 | 665 | 276,000 |
| 1995/10/23 | 680 | 688 | 677 | 685 | 340,000 |
| 1995/10/20 | 662 | 680 | 662 | 680 | 265,000 |
| 1995/10/19 | 663 | 670 | 660 | 670 | 407,000 |
| 1995/10/18 | 660 | 667 | 659 | 660 | 588,000 |
| 1995/10/17 | 660 | 670 | 660 | 661 | 231,000 |
| 1995/10/16 | 669 | 678 | 662 | 670 | 274,000 |
| 1995/10/13 | 673 | 673 | 662 | 665 | 388,000 |
| 1995/10/12 | 674 | 685 | 673 | 675 | 356,000 |
| 1995/10/11 | 686 | 690 | 672 | 672 | 670,000 |
| 1995/10/09 | 706 | 706 | 691 | 696 | 390,000 |
| 1995/10/06 | 698 | 714 | 690 | 713 | 473,000 |
| 1995/10/05 | 698 | 707 | 695 | 695 | 346,000 |
| 1995/10/04 | 700 | 714 | 695 | 700 | 619,000 |
| 1995/10/03 | 686 | 703 | 686 | 695 | 902,000 |
| 1995/10/02 | 701 | 705 | 684 | 685 | 984,000 |
| 1995/09/29 | 728 | 729 | 709 | 710 | 866,000 |
| 1995/09/28 | 740 | 759 | 725 | 738 | 1,819,000 |
| 1995/09/27 | 718 | 739 | 703 | 739 | 1,446,000 |
| 1995/09/26 | 723 | 742 | 715 | 722 | 1,486,000 |
| 1995/09/25 | 739 | 745 | 718 | 733 | 1,237,000 |
| 1995/09/22 | 741 | 753 | 735 | 737 | 3,229,000 |
| 1995/09/21 | 731 | 760 | 727 | 751 | 4,134,000 |
| 1995/09/20 | 774 | 785 | 738 | 741 | 12,160,000 |
| 1995/09/19 | 668 | 765 | 667 | 754 | 9,584,000 |
| 1995/09/18 | 699 | 708 | 669 | 677 | 1,958,000 |
| 1995/09/14 | 710 | 720 | 683 | 689 | 5,794,000 |
| 1995/09/13 | 610 | 703 | 610 | 700 | 10,277,000 |
| 1995/09/12 | 615 | 615 | 603 | 603 | 1,711,000 |
| 1995/09/11 | 580 | 603 | 580 | 597 | 1,436,000 |
| 1995/09/08 | 556 | 577 | 556 | 570 | 605,000 |
| 1995/09/07 | 555 | 560 | 555 | 558 | 205,000 |
| 1995/09/06 | 558 | 562 | 552 | 554 | 245,000 |
| 1995/09/05 | 552 | 562 | 552 | 562 | 224,000 |
| 1995/09/04 | 560 | 560 | 552 | 552 | 438,000 |
| 1995/09/01 | 557 | 569 | 557 | 560 | 481,000 |
| 1995/08/31 | 564 | 575 | 554 | 557 | 231,000 |
| 1995/08/30 | 568 | 577 | 563 | 564 | 366,000 |
| 1995/08/29 | 556 | 565 | 551 | 564 | 118,000 |
| 1995/08/28 | 561 | 562 | 551 | 553 | 93,000 |
| 1995/08/25 | 559 | 559 | 550 | 551 | 183,000 |
| 1995/08/24 | 541 | 570 | 538 | 570 | 249,000 |
| 1995/08/23 | 552 | 553 | 542 | 542 | 305,000 |
| 1995/08/22 | 563 | 568 | 555 | 562 | 305,000 |
| 1995/08/21 | 580 | 580 | 566 | 566 | 294,000 |
| 1995/08/18 | 580 | 590 | 563 | 580 | 415,000 |
| 1995/08/17 | 580 | 600 | 572 | 590 | 1,205,000 |
| 1995/08/16 | 571 | 589 | 570 | 586 | 1,357,000 |
| 1995/08/15 | 573 | 577 | 558 | 570 | 420,000 |
| 1995/08/14 | 559 | 569 | 554 | 568 | 703,000 |
| 1995/08/11 | 560 | 563 | 547 | 547 | 855,000 |
| 1995/08/10 | 538 | 553 | 525 | 553 | 1,042,000 |
| 1995/08/09 | 506 | 537 | 506 | 536 | 276,000 |
| 1995/08/08 | 502 | 510 | 502 | 503 | 314,000 |
| 1995/08/07 | 519 | 524 | 501 | 502 | 274,000 |
| 1995/08/04 | 523 | 530 | 505 | 514 | 346,000 |
| 1995/08/03 | 531 | 537 | 516 | 516 | 822,000 |
| 1995/08/02 | 497 | 519 | 495 | 511 | 646,000 |
| 1995/08/01 | 509 | 519 | 492 | 492 | 1,151,000 |
| 1995/07/31 | 520 | 520 | 507 | 510 | 1,384,000 |
| 1995/07/28 | 525 | 525 | 511 | 511 | 288,000 |
| 1995/07/27 | 522 | 525 | 513 | 520 | 366,000 |
| 1995/07/26 | 516 | 518 | 511 | 512 | 239,000 |
| 1995/07/25 | 546 | 546 | 506 | 506 | 465,000 |
| 1995/07/24 | 550 | 555 | 535 | 536 | 228,000 |
| 1995/07/21 | 555 | 561 | 545 | 555 | 384,000 |
| 1995/07/20 | 520 | 540 | 520 | 540 | 233,000 |
| 1995/07/19 | 541 | 549 | 536 | 539 | 246,000 |
| 1995/07/18 | 581 | 581 | 544 | 551 | 354,000 |
| 1995/07/17 | 559 | 585 | 550 | 575 | 472,000 |
| 1995/07/14 | 560 | 560 | 531 | 549 | 833,000 |
| 1995/07/13 | 607 | 620 | 560 | 560 | 2,392,000 |
| 1995/07/12 | 526 | 609 | 525 | 607 | 2,933,000 |
| 1995/07/11 | 481 | 510 | 466 | 510 | 470,000 |
| 1995/07/10 | 500 | 507 | 494 | 495 | 664,000 |
| 1995/07/07 | 469 | 497 | 459 | 484 | 656,000 |
| 1995/07/06 | 448 | 467 | 440 | 464 | 431,000 |
| 1995/07/05 | 434 | 448 | 431 | 448 | 66,000 |
| 1995/07/04 | 421 | 430 | 420 | 429 | 74,000 |
| 1995/07/03 | 434 | 435 | 418 | 420 | 285,000 |
| 1995/06/30 | 438 | 440 | 435 | 435 | 63,000 |
| 1995/06/29 | 446 | 447 | 437 | 437 | 104,000 |
| 1995/06/28 | 440 | 442 | 438 | 440 | 86,000 |
| 1995/06/27 | 455 | 455 | 445 | 445 | 162,000 |
| 1995/06/26 | 448 | 450 | 445 | 445 | 52,000 |
| 1995/06/23 | 437 | 445 | 435 | 445 | 70,000 |
| 1995/06/22 | 437 | 439 | 432 | 433 | 86,000 |
| 1995/06/21 | 435 | 440 | 431 | 432 | 148,000 |
| 1995/06/20 | 445 | 446 | 435 | 435 | 219,000 |
| 1995/06/19 | 431 | 440 | 431 | 440 | 156,000 |
| 1995/06/16 | 441 | 450 | 432 | 433 | 172,000 |
| 1995/06/15 | 432 | 440 | 423 | 431 | 293,000 |
| 1995/06/14 | 417 | 429 | 416 | 427 | 475,000 |
| 1995/06/13 | 440 | 444 | 411 | 416 | 383,000 |
| 1995/06/12 | 455 | 455 | 435 | 438 | 408,000 |
| 1995/06/09 | 465 | 472 | 460 | 460 | 183,000 |
| 1995/06/08 | 475 | 475 | 465 | 471 | 176,000 |
| 1995/06/07 | 480 | 480 | 470 | 470 | 164,000 |
| 1995/06/06 | 484 | 485 | 480 | 481 | 66,000 |
| 1995/06/05 | 497 | 497 | 480 | 481 | 81,000 |
| 1995/06/02 | 500 | 509 | 500 | 507 | 189,000 |
| 1995/06/01 | 476 | 510 | 475 | 502 | 139,000 |
| 1995/05/31 | 476 | 480 | 465 | 480 | 209,000 |
| 1995/05/30 | 472 | 480 | 472 | 480 | 125,000 |
| 1995/05/29 | 480 | 480 | 472 | 475 | 198,000 |
| 1995/05/26 | 470 | 485 | 469 | 475 | 140,000 |
| 1995/05/25 | 496 | 496 | 472 | 472 | 195,000 |
| 1995/05/24 | 495 | 495 | 490 | 491 | 114,000 |
| 1995/05/23 | 485 | 495 | 485 | 495 | 196,000 |
| 1995/05/22 | 490 | 495 | 482 | 488 | 214,000 |
| 1995/05/19 | 503 | 503 | 492 | 500 | 231,000 |
| 1995/05/18 | 510 | 510 | 502 | 506 | 171,000 |
| 1995/05/17 | 520 | 520 | 510 | 514 | 135,000 |
| 1995/05/16 | 524 | 524 | 510 | 510 | 229,000 |
| 1995/05/15 | 525 | 533 | 523 | 524 | 132,000 |
| 1995/05/12 | 524 | 531 | 524 | 526 | 71,000 |
| 1995/05/11 | 536 | 536 | 521 | 523 | 232,000 |
| 1995/05/10 | 555 | 555 | 540 | 540 | 65,000 |
| 1995/05/09 | 563 | 564 | 550 | 559 | 98,000 |
| 1995/05/08 | 562 | 564 | 560 | 564 | 137,000 |
| 1995/05/02 | 533 | 560 | 533 | 560 | 209,000 |
| 1995/05/01 | 535 | 540 | 533 | 540 | 225,000 |
| 1995/04/28 | 536 | 540 | 534 | 534 | 126,000 |
| 1995/04/27 | 550 | 550 | 537 | 537 | 149,000 |
| 1995/04/26 | 548 | 550 | 536 | 537 | 168,000 |
| 1995/04/25 | 555 | 567 | 550 | 551 | 162,000 |
| 1995/04/24 | 566 | 566 | 550 | 550 | 75,000 |
| 1995/04/21 | 552 | 561 | 552 | 556 | 144,000 |
| 1995/04/20 | 540 | 550 | 540 | 550 | 141,000 |
| 1995/04/19 | 538 | 544 | 530 | 539 | 164,000 |
| 1995/04/18 | 541 | 545 | 541 | 541 | 71,000 |
| 1995/04/17 | 542 | 552 | 535 | 542 | 123,000 |
| 1995/04/14 | 565 | 565 | 551 | 552 | 241,000 |
| 1995/04/13 | 556 | 570 | 554 | 565 | 185,000 |
| 1995/04/12 | 559 | 559 | 550 | 556 | 101,000 |
| 1995/04/11 | 568 | 568 | 555 | 560 | 156,000 |
| 1995/04/10 | 543 | 565 | 540 | 558 | 139,000 |
| 1995/04/07 | 547 | 555 | 547 | 550 | 119,000 |
| 1995/04/06 | 553 | 585 | 545 | 557 | 427,000 |
| 1995/04/05 | 548 | 558 | 530 | 557 | 387,000 |
| 1995/04/04 | 521 | 529 | 510 | 528 | 127,000 |
| 1995/04/03 | 510 | 515 | 505 | 511 | 161,000 |
| 1995/03/31 | 545 | 545 | 526 | 530 | 255,000 |
| 1995/03/30 | 542 | 542 | 520 | 525 | 158,000 |
| 1995/03/29 | 550 | 550 | 530 | 539 | 201,000 |
| 1995/03/28 | 529 | 560 | 529 | 560 | 386,000 |
| 1995/03/27 | 516 | 540 | 511 | 516 | 484,000 |
| 1995/03/24 | 505 | 521 | 488 | 515 | 1,370,000 |
| 1995/03/23 | 520 | 520 | 500 | 505 | 1,078,000 |
| 1995/03/22 | 541 | 551 | 525 | 525 | 184,000 |
| 1995/03/20 | 537 | 537 | 524 | 531 | 303,000 |
| 1995/03/17 | 551 | 563 | 530 | 537 | 511,000 |
| 1995/03/16 | 568 | 575 | 542 | 550 | 756,000 |
| 1995/03/15 | 580 | 585 | 561 | 585 | 615,000 |
| 1995/03/14 | 620 | 620 | 588 | 588 | 368,000 |
| 1995/03/13 | 631 | 635 | 610 | 618 | 211,000 |
| 1995/03/10 | 640 | 643 | 626 | 628 | 241,000 |
| 1995/03/09 | 625 | 646 | 625 | 644 | 536,000 |
| 1995/03/08 | 620 | 627 | 616 | 616 | 216,000 |
| 1995/03/07 | 631 | 638 | 625 | 626 | 214,000 |
| 1995/03/06 | 623 | 643 | 622 | 631 | 277,000 |
| 1995/03/03 | 613 | 628 | 611 | 628 | 105,000 |
| 1995/03/02 | 615 | 629 | 611 | 613 | 435,000 |
| 1995/03/01 | 623 | 629 | 600 | 608 | 584,000 |
| 1995/02/28 | 639 | 648 | 622 | 630 | 485,000 |
| 1995/02/27 | 627 | 636 | 611 | 635 | 962,000 |
| 1995/02/24 | 672 | 677 | 657 | 657 | 637,000 |
| 1995/02/23 | 665 | 675 | 640 | 662 | 557,000 |
| 1995/02/22 | 661 | 672 | 657 | 669 | 585,000 |
| 1995/02/21 | 653 | 663 | 650 | 652 | 671,000 |
| 1995/02/20 | 674 | 680 | 662 | 663 | 313,000 |
| 1995/02/17 | 673 | 700 | 660 | 684 | 646,000 |
| 1995/02/16 | 700 | 705 | 682 | 682 | 903,000 |
| 1995/02/15 | 702 | 711 | 688 | 695 | 786,000 |
| 1995/02/14 | 700 | 713 | 691 | 705 | 1,181,000 |
| 1995/02/13 | 730 | 756 | 723 | 723 | 2,843,000 |
| 1995/02/10 | 695 | 721 | 681 | 720 | 3,038,000 |
| 1995/02/09 | 708 | 740 | 685 | 697 | 2,308,000 |
| 1995/02/08 | 730 | 735 | 698 | 715 | 2,206,000 |
| 1995/02/07 | 784 | 786 | 747 | 751 | 1,605,000 |
| 1995/02/06 | 765 | 784 | 735 | 779 | 2,644,000 |
| 1995/02/03 | 823 | 826 | 755 | 764 | 3,894,000 |
| 1995/02/02 | 854 | 874 | 800 | 813 | 4,664,000 |
| 1995/02/01 | 879 | 940 | 861 | 874 | 12,312,000 |
| 1995/01/31 | 801 | 881 | 750 | 881 | 15,669,000 |
| 1995/01/30 | 781 | 781 | 781 | 781 | 2,499,000 |
| 1995/01/27 | 667 | 709 | 662 | 681 | 5,110,000 |
| 1995/01/26 | 662 | 678 | 642 | 647 | 2,779,000 |
| 1995/01/25 | 600 | 680 | 600 | 632 | 2,875,000 |
| 1995/01/24 | 535 | 581 | 528 | 580 | 465,000 |
| 1995/01/23 | 563 | 563 | 520 | 520 | 298,000 |
| 1995/01/20 | 558 | 563 | 545 | 553 | 571,000 |
| 1995/01/19 | 580 | 599 | 562 | 563 | 1,280,000 |
| 1995/01/18 | 564 | 578 | 555 | 578 | 1,688,000 |
| 1995/01/17 | 520 | 530 | 512 | 525 | 194,000 |
| 1995/01/13 | 515 | 516 | 511 | 511 | 64,000 |
| 1995/01/12 | 517 | 520 | 515 | 515 | 79,000 |
| 1995/01/11 | 515 | 523 | 515 | 520 | 135,000 |
| 1995/01/10 | 525 | 525 | 515 | 515 | 134,000 |
| 1995/01/09 | 521 | 527 | 521 | 526 | 23,000 |
| 1995/01/06 | 520 | 526 | 520 | 526 | 63,000 |
| 1995/01/05 | 553 | 553 | 536 | 540 | 50,000 |
| 1995/01/04 | 555 | 555 | 542 | 543 | 39,000 |