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 |
|---|---|---|---|---|---|
| 1996/12/30 | 475 | 481 | 474 | 481 | 109,000 |
| 1996/12/27 | 477 | 480 | 472 | 480 | 146,000 |
| 1996/12/26 | 470 | 472 | 465 | 472 | 257,000 |
| 1996/12/25 | 475 | 475 | 464 | 465 | 185,000 |
| 1996/12/24 | 478 | 481 | 466 | 470 | 207,000 |
| 1996/12/20 | 488 | 490 | 478 | 483 | 226,000 |
| 1996/12/19 | 493 | 497 | 488 | 488 | 231,000 |
| 1996/12/18 | 506 | 509 | 497 | 497 | 87,000 |
| 1996/12/17 | 496 | 515 | 495 | 513 | 395,000 |
| 1996/12/16 | 496 | 500 | 495 | 497 | 174,000 |
| 1996/12/13 | 495 | 509 | 495 | 506 | 159,000 |
| 1996/12/12 | 500 | 503 | 495 | 503 | 110,000 |
| 1996/12/11 | 508 | 510 | 503 | 503 | 94,000 |
| 1996/12/10 | 510 | 515 | 508 | 508 | 98,000 |
| 1996/12/09 | 506 | 509 | 504 | 508 | 53,000 |
| 1996/12/06 | 510 | 510 | 500 | 509 | 166,000 |
| 1996/12/05 | 498 | 508 | 498 | 505 | 243,000 |
| 1996/12/04 | 496 | 500 | 493 | 495 | 304,000 |
| 1996/12/03 | 526 | 526 | 506 | 506 | 86,000 |
| 1996/12/02 | 529 | 530 | 520 | 520 | 80,000 |
| 1996/11/29 | 529 | 542 | 524 | 529 | 210,000 |
| 1996/11/28 | 546 | 547 | 511 | 529 | 238,000 |
| 1996/11/27 | 559 | 559 | 550 | 550 | 115,000 |
| 1996/11/26 | 559 | 559 | 550 | 551 | 122,000 |
| 1996/11/25 | 552 | 556 | 550 | 551 | 59,000 |
| 1996/11/22 | 551 | 556 | 550 | 552 | 65,000 |
| 1996/11/21 | 563 | 563 | 550 | 556 | 66,000 |
| 1996/11/20 | 553 | 560 | 550 | 553 | 137,000 |
| 1996/11/19 | 552 | 555 | 552 | 553 | 43,000 |
| 1996/11/18 | 557 | 560 | 556 | 557 | 60,000 |
| 1996/11/15 | 559 | 564 | 557 | 557 | 127,000 |
| 1996/11/14 | 561 | 565 | 559 | 559 | 97,000 |
| 1996/11/13 | 561 | 565 | 561 | 561 | 74,000 |
| 1996/11/12 | 564 | 565 | 560 | 561 | 103,000 |
| 1996/11/11 | 559 | 571 | 559 | 563 | 44,000 |
| 1996/11/08 | 560 | 568 | 556 | 556 | 136,000 |
| 1996/11/07 | 571 | 574 | 560 | 560 | 82,000 |
| 1996/11/06 | 554 | 570 | 554 | 565 | 106,000 |
| 1996/11/05 | 560 | 560 | 558 | 558 | 108,000 |
| 1996/11/01 | 567 | 567 | 556 | 559 | 116,000 |
| 1996/10/31 | 565 | 570 | 561 | 561 | 65,000 |
| 1996/10/30 | 578 | 578 | 567 | 567 | 80,000 |
| 1996/10/29 | 579 | 579 | 571 | 571 | 63,000 |
| 1996/10/28 | 580 | 580 | 570 | 572 | 83,000 |
| 1996/10/25 | 572 | 575 | 569 | 571 | 114,000 |
| 1996/10/24 | 570 | 580 | 570 | 572 | 49,000 |
| 1996/10/23 | 572 | 580 | 570 | 580 | 74,000 |
| 1996/10/22 | 576 | 584 | 576 | 582 | 71,000 |
| 1996/10/21 | 590 | 593 | 589 | 589 | 224,000 |
| 1996/10/18 | 599 | 615 | 592 | 599 | 479,000 |
| 1996/10/17 | 574 | 603 | 572 | 603 | 520,000 |
| 1996/10/16 | 580 | 580 | 570 | 574 | 179,000 |
| 1996/10/15 | 570 | 575 | 570 | 572 | 219,000 |
| 1996/10/14 | 567 | 570 | 567 | 568 | 37,000 |
| 1996/10/11 | 570 | 575 | 565 | 567 | 209,000 |
| 1996/10/09 | 571 | 585 | 571 | 580 | 209,000 |
| 1996/10/08 | 580 | 583 | 580 | 581 | 97,000 |
| 1996/10/07 | 586 | 588 | 581 | 581 | 59,000 |
| 1996/10/04 | 588 | 598 | 586 | 588 | 192,000 |
| 1996/10/03 | 601 | 606 | 588 | 588 | 176,000 |
| 1996/10/02 | 619 | 620 | 607 | 607 | 115,000 |
| 1996/10/01 | 595 | 628 | 590 | 610 | 812,000 |
| 1996/09/30 | 590 | 598 | 590 | 590 | 100,000 |
| 1996/09/27 | 590 | 595 | 581 | 595 | 154,000 |
| 1996/09/26 | 582 | 596 | 582 | 596 | 168,000 |
| 1996/09/25 | 580 | 590 | 580 | 589 | 136,000 |
| 1996/09/24 | 594 | 596 | 588 | 590 | 55,000 |
| 1996/09/20 | 594 | 594 | 585 | 587 | 113,000 |
| 1996/09/19 | 590 | 591 | 585 | 585 | 201,000 |
| 1996/09/18 | 590 | 592 | 585 | 585 | 110,000 |
| 1996/09/17 | 588 | 593 | 580 | 585 | 144,000 |
| 1996/09/13 | 573 | 580 | 566 | 580 | 212,000 |
| 1996/09/12 | 566 | 583 | 566 | 583 | 82,000 |
| 1996/09/11 | 570 | 572 | 565 | 572 | 52,000 |
| 1996/09/10 | 569 | 570 | 563 | 565 | 51,000 |
| 1996/09/09 | 565 | 565 | 561 | 563 | 60,000 |
| 1996/09/06 | 566 | 570 | 565 | 565 | 107,000 |
| 1996/09/05 | 570 | 575 | 566 | 570 | 224,000 |
| 1996/09/04 | 580 | 580 | 574 | 575 | 149,000 |
| 1996/09/03 | 585 | 585 | 570 | 580 | 145,000 |
| 1996/09/02 | 568 | 580 | 567 | 580 | 104,000 |
| 1996/08/30 | 571 | 575 | 562 | 566 | 80,000 |
| 1996/08/29 | 579 | 579 | 570 | 571 | 66,000 |
| 1996/08/28 | 588 | 588 | 575 | 580 | 128,000 |
| 1996/08/27 | 586 | 588 | 579 | 588 | 184,000 |
| 1996/08/26 | 593 | 595 | 586 | 586 | 104,000 |
| 1996/08/23 | 595 | 596 | 588 | 593 | 135,000 |
| 1996/08/22 | 594 | 599 | 590 | 596 | 124,000 |
| 1996/08/21 | 598 | 598 | 589 | 589 | 104,000 |
| 1996/08/20 | 593 | 595 | 586 | 589 | 54,000 |
| 1996/08/19 | 586 | 595 | 583 | 583 | 257,000 |
| 1996/08/16 | 579 | 585 | 575 | 575 | 158,000 |
| 1996/08/15 | 583 | 586 | 580 | 585 | 106,000 |
| 1996/08/14 | 584 | 585 | 579 | 585 | 138,000 |
| 1996/08/13 | 580 | 586 | 573 | 586 | 255,000 |
| 1996/08/12 | 567 | 567 | 558 | 562 | 165,000 |
| 1996/08/09 | 580 | 580 | 566 | 570 | 275,000 |
| 1996/08/08 | 578 | 582 | 575 | 578 | 271,000 |
| 1996/08/07 | 586 | 586 | 570 | 570 | 146,000 |
| 1996/08/06 | 585 | 585 | 580 | 580 | 92,000 |
| 1996/08/05 | 589 | 589 | 585 | 585 | 226,000 |
| 1996/08/02 | 594 | 599 | 580 | 581 | 456,000 |
| 1996/08/01 | 588 | 595 | 586 | 587 | 133,000 |
| 1996/07/31 | 606 | 606 | 590 | 590 | 149,000 |
| 1996/07/30 | 615 | 615 | 606 | 606 | 178,000 |
| 1996/07/29 | 617 | 620 | 615 | 615 | 74,000 |
| 1996/07/26 | 613 | 617 | 612 | 615 | 117,000 |
| 1996/07/25 | 613 | 614 | 610 | 613 | 120,000 |
| 1996/07/24 | 610 | 615 | 606 | 615 | 171,000 |
| 1996/07/23 | 610 | 618 | 610 | 616 | 90,000 |
| 1996/07/22 | 621 | 621 | 610 | 611 | 106,000 |
| 1996/07/19 | 636 | 636 | 628 | 628 | 134,000 |
| 1996/07/18 | 636 | 637 | 631 | 631 | 56,000 |
| 1996/07/17 | 635 | 637 | 630 | 630 | 193,000 |
| 1996/07/16 | 635 | 640 | 632 | 635 | 189,000 |
| 1996/07/15 | 645 | 647 | 640 | 645 | 78,000 |
| 1996/07/12 | 645 | 650 | 640 | 645 | 104,000 |
| 1996/07/11 | 660 | 664 | 645 | 645 | 154,000 |
| 1996/07/10 | 649 | 650 | 645 | 645 | 194,000 |
| 1996/07/09 | 650 | 650 | 642 | 649 | 203,000 |
| 1996/07/08 | 641 | 649 | 640 | 640 | 294,000 |
| 1996/07/05 | 660 | 662 | 655 | 660 | 473,000 |
| 1996/07/04 | 670 | 673 | 662 | 665 | 185,000 |
| 1996/07/03 | 671 | 675 | 669 | 671 | 300,000 |
| 1996/07/02 | 679 | 679 | 670 | 679 | 148,000 |
| 1996/07/01 | 670 | 680 | 670 | 679 | 127,000 |
| 1996/06/28 | 678 | 680 | 669 | 670 | 204,000 |
| 1996/06/27 | 690 | 690 | 675 | 676 | 318,000 |
| 1996/06/26 | 692 | 692 | 673 | 680 | 331,000 |
| 1996/06/25 | 681 | 695 | 681 | 693 | 177,000 |
| 1996/06/24 | 673 | 685 | 672 | 681 | 174,000 |
| 1996/06/21 | 669 | 673 | 669 | 672 | 222,000 |
| 1996/06/20 | 675 | 675 | 665 | 670 | 143,000 |
| 1996/06/19 | 670 | 680 | 670 | 671 | 82,000 |
| 1996/06/18 | 680 | 687 | 675 | 683 | 113,000 |
| 1996/06/17 | 684 | 689 | 684 | 688 | 142,000 |
| 1996/06/14 | 685 | 685 | 678 | 685 | 101,000 |
| 1996/06/13 | 676 | 676 | 666 | 676 | 147,000 |
| 1996/06/12 | 669 | 680 | 663 | 666 | 163,000 |
| 1996/06/11 | 660 | 668 | 657 | 664 | 137,000 |
| 1996/06/10 | 673 | 681 | 660 | 660 | 69,000 |
| 1996/06/07 | 675 | 679 | 663 | 663 | 156,000 |
| 1996/06/06 | 688 | 688 | 671 | 671 | 109,000 |
| 1996/06/05 | 690 | 690 | 675 | 678 | 71,000 |
| 1996/06/04 | 668 | 675 | 668 | 674 | 128,000 |
| 1996/06/03 | 699 | 699 | 660 | 663 | 87,000 |
| 1996/05/31 | 696 | 697 | 691 | 691 | 51,000 |
| 1996/05/30 | 708 | 708 | 695 | 695 | 184,000 |
| 1996/05/29 | 695 | 704 | 688 | 700 | 248,000 |
| 1996/05/28 | 696 | 696 | 688 | 691 | 161,000 |
| 1996/05/27 | 698 | 698 | 685 | 694 | 252,000 |
| 1996/05/24 | 695 | 695 | 681 | 681 | 136,000 |
| 1996/05/23 | 691 | 691 | 684 | 685 | 162,000 |
| 1996/05/22 | 698 | 698 | 690 | 691 | 219,000 |
| 1996/05/21 | 698 | 699 | 690 | 690 | 151,000 |
| 1996/05/20 | 693 | 700 | 690 | 690 | 188,000 |
| 1996/05/17 | 700 | 700 | 685 | 690 | 124,000 |
| 1996/05/16 | 691 | 699 | 690 | 694 | 138,000 |
| 1996/05/15 | 689 | 691 | 681 | 684 | 147,000 |
| 1996/05/14 | 691 | 691 | 681 | 681 | 174,000 |
| 1996/05/13 | 696 | 700 | 681 | 681 | 241,000 |
| 1996/05/10 | 697 | 697 | 686 | 686 | 179,000 |
| 1996/05/09 | 700 | 700 | 687 | 687 | 165,000 |
| 1996/05/08 | 693 | 700 | 688 | 690 | 150,000 |
| 1996/05/07 | 696 | 705 | 690 | 693 | 408,000 |
| 1996/05/02 | 694 | 710 | 688 | 705 | 211,000 |
| 1996/05/01 | 699 | 701 | 690 | 693 | 120,000 |
| 1996/04/30 | 700 | 700 | 695 | 700 | 594,000 |
| 1996/04/26 | 710 | 710 | 701 | 705 | 320,000 |
| 1996/04/25 | 720 | 720 | 705 | 710 | 513,000 |
| 1996/04/24 | 695 | 721 | 695 | 720 | 671,000 |
| 1996/04/23 | 700 | 712 | 696 | 696 | 503,000 |
| 1996/04/22 | 689 | 689 | 679 | 681 | 76,000 |
| 1996/04/19 | 680 | 684 | 676 | 683 | 119,000 |
| 1996/04/18 | 684 | 687 | 681 | 683 | 169,000 |
| 1996/04/17 | 692 | 692 | 685 | 687 | 106,000 |
| 1996/04/16 | 695 | 700 | 685 | 693 | 225,000 |
| 1996/04/15 | 709 | 709 | 695 | 695 | 183,000 |
| 1996/04/12 | 718 | 718 | 697 | 700 | 227,000 |
| 1996/04/11 | 717 | 721 | 710 | 711 | 493,000 |
| 1996/04/10 | 710 | 720 | 707 | 717 | 684,000 |
| 1996/04/09 | 697 | 714 | 697 | 710 | 363,000 |
| 1996/04/08 | 700 | 710 | 696 | 702 | 527,000 |
| 1996/04/05 | 695 | 697 | 690 | 697 | 174,000 |
| 1996/04/04 | 691 | 703 | 691 | 693 | 207,000 |
| 1996/04/03 | 710 | 714 | 700 | 700 | 605,000 |
| 1996/04/02 | 693 | 709 | 690 | 708 | 745,000 |
| 1996/04/01 | 690 | 693 | 680 | 687 | 610,000 |
| 1996/03/29 | 672 | 672 | 660 | 663 | 322,000 |
| 1996/03/28 | 667 | 672 | 650 | 652 | 304,000 |
| 1996/03/27 | 669 | 670 | 661 | 665 | 342,000 |
| 1996/03/26 | 643 | 666 | 643 | 665 | 486,000 |
| 1996/03/25 | 636 | 645 | 632 | 643 | 310,000 |
| 1996/03/22 | 634 | 637 | 631 | 632 | 331,000 |
| 1996/03/21 | 634 | 636 | 630 | 634 | 549,000 |
| 1996/03/19 | 625 | 634 | 623 | 625 | 1,326,000 |
| 1996/03/18 | 626 | 632 | 621 | 621 | 631,000 |
| 1996/03/15 | 625 | 635 | 621 | 626 | 436,000 |
| 1996/03/14 | 628 | 634 | 610 | 610 | 450,000 |
| 1996/03/13 | 655 | 660 | 638 | 641 | 269,000 |
| 1996/03/12 | 660 | 664 | 651 | 655 | 207,000 |
| 1996/03/11 | 658 | 661 | 655 | 655 | 267,000 |
| 1996/03/08 | 665 | 670 | 661 | 665 | 244,000 |
| 1996/03/07 | 671 | 671 | 664 | 666 | 114,000 |
| 1996/03/06 | 665 | 670 | 662 | 664 | 108,000 |
| 1996/03/05 | 665 | 674 | 665 | 667 | 87,000 |
| 1996/03/04 | 678 | 678 | 666 | 666 | 136,000 |
| 1996/03/01 | 670 | 679 | 668 | 668 | 88,000 |
| 1996/02/29 | 671 | 690 | 663 | 690 | 293,000 |
| 1996/02/28 | 668 | 680 | 668 | 671 | 101,000 |
| 1996/02/27 | 698 | 698 | 675 | 675 | 169,000 |
| 1996/02/26 | 680 | 695 | 673 | 695 | 99,000 |
| 1996/02/23 | 670 | 685 | 670 | 680 | 102,000 |
| 1996/02/22 | 670 | 670 | 660 | 664 | 214,000 |
| 1996/02/21 | 668 | 672 | 660 | 660 | 111,000 |
| 1996/02/20 | 659 | 669 | 659 | 660 | 129,000 |
| 1996/02/19 | 656 | 665 | 656 | 660 | 71,000 |
| 1996/02/16 | 668 | 670 | 657 | 666 | 396,000 |
| 1996/02/15 | 685 | 692 | 675 | 675 | 169,000 |
| 1996/02/14 | 681 | 697 | 681 | 693 | 456,000 |
| 1996/02/13 | 701 | 701 | 688 | 688 | 378,000 |
| 1996/02/09 | 700 | 705 | 688 | 698 | 191,000 |
| 1996/02/08 | 700 | 702 | 692 | 695 | 166,000 |
| 1996/02/07 | 685 | 690 | 682 | 690 | 240,000 |
| 1996/02/06 | 688 | 698 | 685 | 695 | 185,000 |
| 1996/02/05 | 710 | 710 | 691 | 698 | 146,000 |
| 1996/02/02 | 695 | 719 | 689 | 714 | 432,000 |
| 1996/02/01 | 693 | 699 | 689 | 698 | 243,000 |
| 1996/01/31 | 689 | 704 | 687 | 700 | 396,000 |
| 1996/01/30 | 697 | 700 | 693 | 693 | 148,000 |
| 1996/01/29 | 703 | 705 | 698 | 703 | 150,000 |
| 1996/01/26 | 691 | 695 | 682 | 693 | 118,000 |
| 1996/01/25 | 695 | 695 | 682 | 682 | 144,000 |
| 1996/01/24 | 682 | 689 | 675 | 680 | 209,000 |
| 1996/01/23 | 690 | 695 | 685 | 685 | 88,000 |
| 1996/01/22 | 691 | 700 | 690 | 695 | 132,000 |
| 1996/01/19 | 700 | 707 | 695 | 700 | 261,000 |
| 1996/01/18 | 728 | 728 | 681 | 693 | 399,000 |
| 1996/01/17 | 728 | 730 | 715 | 719 | 262,000 |
| 1996/01/16 | 722 | 737 | 722 | 725 | 184,000 |
| 1996/01/12 | 733 | 740 | 718 | 730 | 431,000 |
| 1996/01/11 | 738 | 745 | 726 | 740 | 337,000 |
| 1996/01/10 | 739 | 760 | 730 | 748 | 971,000 |
| 1996/01/09 | 748 | 750 | 735 | 743 | 425,000 |
| 1996/01/08 | 765 | 768 | 748 | 750 | 1,273,000 |
| 1996/01/05 | 727 | 772 | 723 | 772 | 4,839,000 |
| 1996/01/04 | 730 | 733 | 720 | 722 | 186,000 |