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 |
---|---|---|---|---|---|
2000/12/29 | 92 | 94 | 91 | 94 | 55,000 |
2000/12/28 | 93 | 94 | 92 | 94 | 23,000 |
2000/12/27 | 95 | 95 | 92 | 93 | 106,000 |
2000/12/26 | 92 | 94 | 92 | 94 | 45,000 |
2000/12/25 | 91 | 94 | 91 | 94 | 94,000 |
2000/12/22 | 91 | 94 | 91 | 91 | 103,000 |
2000/12/21 | 94 | 94 | 92 | 92 | 117,000 |
2000/12/20 | 95 | 96 | 93 | 94 | 104,000 |
2000/12/19 | 94 | 97 | 94 | 96 | 62,000 |
2000/12/18 | 95 | 97 | 94 | 95 | 57,000 |
2000/12/15 | 97 | 97 | 95 | 95 | 63,000 |
2000/12/14 | 97 | 99 | 97 | 97 | 34,000 |
2000/12/13 | 99 | 99 | 97 | 99 | 26,000 |
2000/12/12 | 102 | 102 | 97 | 99 | 112,000 |
2000/12/11 | 99 | 99 | 96 | 99 | 93,000 |
2000/12/08 | 94 | 96 | 94 | 96 | 103,000 |
2000/12/07 | 96 | 97 | 95 | 97 | 68,000 |
2000/12/06 | 98 | 99 | 96 | 96 | 20,000 |
2000/12/05 | 99 | 99 | 97 | 97 | 35,000 |
2000/12/04 | 103 | 104 | 98 | 98 | 85,000 |
2000/12/01 | 99 | 102 | 97 | 102 | 80,000 |
2000/11/30 | 96 | 100 | 96 | 100 | 60,000 |
2000/11/29 | 99 | 99 | 96 | 98 | 27,000 |
2000/11/28 | 100 | 102 | 98 | 100 | 69,000 |
2000/11/27 | 110 | 110 | 97 | 104 | 329,000 |
2000/11/24 | 94 | 95 | 93 | 95 | 38,000 |
2000/11/22 | 94 | 94 | 93 | 94 | 21,000 |
2000/11/21 | 95 | 95 | 93 | 94 | 39,000 |
2000/11/20 | 97 | 97 | 91 | 91 | 96,000 |
2000/11/17 | 98 | 98 | 97 | 97 | 106,000 |
2000/11/16 | 98 | 98 | 97 | 98 | 59,000 |
2000/11/15 | 98 | 98 | 95 | 96 | 116,000 |
2000/11/14 | 98 | 98 | 96 | 96 | 99,000 |
2000/11/13 | 99 | 99 | 93 | 98 | 157,000 |
2000/11/10 | 93 | 95 | 93 | 95 | 65,000 |
2000/11/09 | 94 | 94 | 92 | 92 | 17,000 |
2000/11/08 | 92 | 94 | 92 | 94 | 46,000 |
2000/11/07 | 93 | 95 | 92 | 93 | 34,000 |
2000/11/06 | 91 | 95 | 91 | 95 | 68,000 |
2000/11/02 | 93 | 95 | 93 | 95 | 59,000 |
2000/11/01 | 93 | 98 | 93 | 97 | 20,000 |
2000/10/31 | 95 | 95 | 94 | 95 | 31,000 |
2000/10/30 | 94 | 99 | 94 | 99 | 30,000 |
2000/10/27 | 100 | 100 | 96 | 96 | 108,000 |
2000/10/26 | 97 | 97 | 93 | 95 | 44,000 |
2000/10/25 | 96 | 96 | 93 | 95 | 71,000 |
2000/10/24 | 96 | 96 | 92 | 96 | 33,000 |
2000/10/23 | 93 | 96 | 93 | 96 | 23,000 |
2000/10/20 | 94 | 96 | 92 | 96 | 35,000 |
2000/10/19 | 94 | 96 | 93 | 93 | 20,000 |
2000/10/18 | 95 | 97 | 94 | 94 | 51,000 |
2000/10/17 | 96 | 96 | 95 | 95 | 52,000 |
2000/10/16 | 95 | 99 | 95 | 99 | 38,000 |
2000/10/13 | 95 | 98 | 95 | 95 | 45,000 |
2000/10/12 | 100 | 100 | 98 | 98 | 134,000 |
2000/10/11 | 100 | 100 | 96 | 100 | 111,000 |
2000/10/10 | 97 | 98 | 96 | 96 | 138,000 |
2000/10/06 | 99 | 100 | 98 | 98 | 71,000 |
2000/10/05 | 100 | 100 | 99 | 99 | 72,000 |
2000/10/04 | 98 | 100 | 98 | 100 | 58,000 |
2000/10/03 | 97 | 100 | 97 | 99 | 70,000 |
2000/10/02 | 100 | 100 | 98 | 98 | 70,000 |
2000/09/29 | 96 | 100 | 96 | 99 | 103,000 |
2000/09/28 | 98 | 99 | 97 | 97 | 66,000 |
2000/09/27 | 101 | 101 | 98 | 98 | 182,000 |
2000/09/26 | 97 | 102 | 97 | 99 | 131,000 |
2000/09/25 | 95 | 97 | 94 | 97 | 100,000 |
2000/09/22 | 92 | 96 | 92 | 96 | 120,000 |
2000/09/21 | 89 | 93 | 88 | 93 | 331,000 |
2000/09/20 | 89 | 89 | 87 | 89 | 333,000 |
2000/09/19 | 89 | 89 | 88 | 88 | 301,000 |
2000/09/18 | 92 | 92 | 89 | 90 | 195,000 |
2000/09/14 | 93 | 96 | 90 | 90 | 400,000 |
2000/09/13 | 96 | 97 | 93 | 93 | 305,000 |
2000/09/12 | 98 | 98 | 96 | 96 | 444,000 |
2000/09/11 | 98 | 98 | 97 | 98 | 427,000 |
2000/09/08 | 99 | 99 | 97 | 97 | 340,000 |
2000/09/07 | 100 | 100 | 96 | 100 | 625,000 |
2000/09/06 | 105 | 105 | 100 | 100 | 166,000 |
2000/09/05 | 105 | 106 | 103 | 105 | 404,000 |
2000/09/04 | 106 | 109 | 106 | 106 | 246,000 |
2000/09/01 | 110 | 112 | 109 | 109 | 304,000 |
2000/08/31 | 111 | 112 | 110 | 111 | 114,000 |
2000/08/30 | 112 | 112 | 111 | 112 | 329,000 |
2000/08/29 | 113 | 114 | 111 | 111 | 339,000 |
2000/08/28 | 120 | 120 | 110 | 114 | 395,000 |
2000/08/25 | 123 | 123 | 122 | 122 | 139,000 |
2000/08/24 | 123 | 124 | 122 | 123 | 123,000 |
2000/08/23 | 124 | 126 | 123 | 123 | 99,000 |
2000/08/22 | 124 | 126 | 124 | 126 | 40,000 |
2000/08/21 | 126 | 126 | 125 | 126 | 18,000 |
2000/08/18 | 126 | 126 | 125 | 126 | 141,000 |
2000/08/17 | 128 | 128 | 125 | 125 | 76,000 |
2000/08/16 | 125 | 126 | 125 | 126 | 198,000 |
2000/08/15 | 126 | 126 | 125 | 126 | 89,000 |
2000/08/14 | 131 | 131 | 125 | 127 | 251,000 |
2000/08/11 | 135 | 135 | 126 | 126 | 386,000 |
2000/08/10 | 130 | 131 | 128 | 131 | 88,000 |
2000/08/09 | 129 | 131 | 129 | 129 | 25,000 |
2000/08/08 | 130 | 131 | 129 | 130 | 45,000 |
2000/08/07 | 130 | 130 | 127 | 129 | 70,000 |
2000/08/04 | 130 | 131 | 129 | 129 | 70,000 |
2000/08/03 | 130 | 131 | 126 | 130 | 89,000 |
2000/08/02 | 129 | 132 | 129 | 130 | 65,000 |
2000/08/01 | 129 | 130 | 128 | 129 | 40,000 |
2000/07/31 | 125 | 128 | 125 | 128 | 167,000 |
2000/07/28 | 128 | 130 | 127 | 127 | 154,000 |
2000/07/27 | 133 | 133 | 128 | 132 | 160,000 |
2000/07/26 | 127 | 130 | 127 | 130 | 59,000 |
2000/07/25 | 130 | 130 | 127 | 127 | 191,000 |
2000/07/24 | 130 | 132 | 130 | 132 | 107,000 |
2000/07/21 | 132 | 134 | 131 | 134 | 102,000 |
2000/07/19 | 133 | 134 | 132 | 134 | 87,000 |
2000/07/18 | 135 | 135 | 133 | 133 | 57,000 |
2000/07/17 | 136 | 136 | 132 | 136 | 105,000 |
2000/07/14 | 135 | 138 | 135 | 136 | 63,000 |
2000/07/13 | 141 | 141 | 134 | 134 | 247,000 |
2000/07/12 | 137 | 140 | 135 | 138 | 272,000 |
2000/07/11 | 134 | 134 | 132 | 134 | 94,000 |
2000/07/10 | 130 | 134 | 130 | 132 | 266,000 |
2000/07/07 | 133 | 134 | 132 | 132 | 155,000 |
2000/07/06 | 130 | 134 | 130 | 132 | 282,000 |
2000/07/05 | 132 | 133 | 130 | 130 | 601,000 |
2000/07/04 | 135 | 135 | 131 | 133 | 677,000 |
2000/07/03 | 122 | 135 | 122 | 135 | 2,356,000 |
2000/06/30 | 145 | 147 | 145 | 147 | 45,000 |
2000/06/29 | 149 | 149 | 146 | 146 | 47,000 |
2000/06/28 | 150 | 150 | 144 | 149 | 109,000 |
2000/06/27 | 155 | 155 | 145 | 147 | 306,000 |
2000/06/26 | 141 | 142 | 139 | 140 | 82,000 |
2000/06/23 | 138 | 140 | 136 | 140 | 64,000 |
2000/06/22 | 139 | 142 | 136 | 138 | 45,000 |
2000/06/21 | 141 | 143 | 137 | 137 | 125,000 |
2000/06/20 | 136 | 142 | 135 | 141 | 158,000 |
2000/06/19 | 134 | 136 | 134 | 135 | 46,000 |
2000/06/16 | 136 | 138 | 133 | 133 | 36,000 |
2000/06/15 | 135 | 138 | 134 | 135 | 66,000 |
2000/06/14 | 142 | 143 | 138 | 139 | 79,000 |
2000/06/13 | 142 | 142 | 139 | 140 | 139,000 |
2000/06/12 | 137 | 138 | 133 | 138 | 129,000 |
2000/06/09 | 131 | 132 | 130 | 132 | 89,000 |
2000/06/08 | 132 | 132 | 131 | 132 | 61,000 |
2000/06/07 | 132 | 133 | 125 | 132 | 88,000 |
2000/06/06 | 130 | 132 | 130 | 132 | 97,000 |
2000/06/05 | 131 | 133 | 130 | 132 | 66,000 |
2000/06/02 | 131 | 133 | 131 | 132 | 47,000 |
2000/06/01 | 132 | 134 | 132 | 134 | 49,000 |
2000/05/31 | 132 | 133 | 131 | 132 | 89,000 |
2000/05/30 | 133 | 134 | 131 | 132 | 41,000 |
2000/05/29 | 134 | 135 | 131 | 134 | 141,000 |
2000/05/26 | 133 | 134 | 132 | 134 | 40,000 |
2000/05/25 | 133 | 135 | 132 | 133 | 31,000 |
2000/05/24 | 131 | 133 | 131 | 132 | 46,000 |
2000/05/23 | 132 | 136 | 131 | 136 | 101,000 |
2000/05/22 | 131 | 134 | 131 | 134 | 69,000 |
2000/05/19 | 137 | 137 | 131 | 134 | 178,000 |
2000/05/18 | 136 | 136 | 132 | 136 | 41,000 |
2000/05/17 | 138 | 138 | 132 | 134 | 31,000 |
2000/05/16 | 133 | 136 | 132 | 133 | 69,000 |
2000/05/15 | 132 | 140 | 132 | 134 | 53,000 |
2000/05/12 | 138 | 138 | 131 | 131 | 168,000 |
2000/05/11 | 138 | 140 | 131 | 131 | 188,000 |
2000/05/10 | 135 | 135 | 133 | 133 | 65,000 |
2000/05/09 | 137 | 137 | 134 | 135 | 40,000 |
2000/05/08 | 144 | 144 | 136 | 137 | 29,000 |
2000/05/02 | 140 | 142 | 136 | 136 | 29,000 |
2000/05/01 | 138 | 142 | 131 | 142 | 83,000 |
2000/04/28 | 140 | 141 | 135 | 135 | 125,000 |
2000/04/27 | 142 | 142 | 135 | 135 | 81,000 |
2000/04/26 | 135 | 137 | 135 | 137 | 51,000 |
2000/04/25 | 139 | 143 | 135 | 137 | 55,000 |
2000/04/24 | 138 | 139 | 134 | 135 | 58,000 |
2000/04/21 | 135 | 136 | 132 | 133 | 84,000 |
2000/04/20 | 140 | 144 | 133 | 140 | 70,000 |
2000/04/19 | 143 | 145 | 140 | 140 | 52,000 |
2000/04/18 | 140 | 144 | 132 | 143 | 152,000 |
2000/04/17 | 131 | 141 | 131 | 140 | 164,000 |
2000/04/14 | 145 | 147 | 145 | 146 | 58,000 |
2000/04/13 | 145 | 150 | 145 | 150 | 80,000 |
2000/04/12 | 148 | 151 | 147 | 150 | 33,000 |
2000/04/11 | 154 | 154 | 146 | 148 | 76,000 |
2000/04/10 | 156 | 158 | 147 | 152 | 79,000 |
2000/04/07 | 148 | 150 | 145 | 146 | 56,000 |
2000/04/06 | 149 | 150 | 146 | 147 | 33,000 |
2000/04/05 | 153 | 155 | 148 | 150 | 77,000 |
2000/04/04 | 151 | 151 | 148 | 151 | 45,000 |
2000/04/03 | 151 | 153 | 142 | 146 | 158,000 |
2000/03/31 | 153 | 155 | 152 | 153 | 42,000 |
2000/03/30 | 152 | 155 | 152 | 153 | 52,000 |
2000/03/29 | 158 | 160 | 152 | 155 | 122,000 |
2000/03/28 | 153 | 160 | 153 | 155 | 48,000 |
2000/03/27 | 163 | 163 | 153 | 163 | 139,000 |
2000/03/24 | 152 | 157 | 151 | 155 | 61,000 |
2000/03/23 | 154 | 158 | 152 | 157 | 95,000 |
2000/03/22 | 153 | 155 | 152 | 152 | 34,000 |
2000/03/21 | 157 | 157 | 152 | 154 | 33,000 |
2000/03/17 | 152 | 158 | 150 | 158 | 110,000 |
2000/03/16 | 152 | 160 | 150 | 160 | 1,440,000 |
2000/03/15 | 152 | 158 | 152 | 157 | 43,000 |
2000/03/14 | 160 | 162 | 151 | 151 | 112,000 |
2000/03/13 | 150 | 155 | 149 | 155 | 191,000 |
2000/03/10 | 160 | 160 | 148 | 150 | 293,000 |
2000/03/09 | 148 | 148 | 147 | 148 | 70,000 |
2000/03/08 | 146 | 152 | 146 | 148 | 38,000 |
2000/03/07 | 150 | 150 | 148 | 150 | 48,000 |
2000/03/06 | 147 | 148 | 145 | 148 | 47,000 |
2000/03/03 | 145 | 150 | 145 | 145 | 85,000 |
2000/03/02 | 160 | 160 | 150 | 150 | 70,000 |
2000/03/01 | 154 | 156 | 152 | 152 | 86,000 |
2000/02/29 | 152 | 154 | 152 | 154 | 52,000 |
2000/02/28 | 162 | 162 | 147 | 150 | 88,000 |
2000/02/25 | 138 | 142 | 135 | 142 | 118,000 |
2000/02/24 | 132 | 140 | 132 | 139 | 76,000 |
2000/02/23 | 135 | 136 | 133 | 133 | 105,000 |
2000/02/22 | 135 | 135 | 130 | 134 | 74,000 |
2000/02/21 | 130 | 138 | 129 | 130 | 189,000 |
2000/02/18 | 132 | 136 | 130 | 130 | 234,000 |
2000/02/17 | 142 | 142 | 131 | 131 | 134,000 |
2000/02/16 | 136 | 139 | 135 | 137 | 192,000 |
2000/02/15 | 141 | 143 | 136 | 137 | 132,000 |
2000/02/14 | 149 | 149 | 143 | 143 | 109,000 |
2000/02/10 | 150 | 152 | 150 | 150 | 126,000 |
2000/02/09 | 155 | 155 | 151 | 152 | 91,000 |
2000/02/08 | 153 | 155 | 152 | 155 | 65,000 |
2000/02/07 | 160 | 160 | 152 | 152 | 110,000 |
2000/02/04 | 156 | 160 | 155 | 156 | 99,000 |
2000/02/03 | 160 | 160 | 155 | 156 | 42,000 |
2000/02/02 | 161 | 161 | 156 | 161 | 64,000 |
2000/02/01 | 159 | 159 | 156 | 156 | 60,000 |
2000/01/31 | 159 | 160 | 157 | 158 | 55,000 |
2000/01/28 | 165 | 165 | 159 | 159 | 154,000 |
2000/01/27 | 164 | 164 | 160 | 160 | 57,000 |
2000/01/26 | 162 | 164 | 160 | 163 | 89,000 |
2000/01/25 | 161 | 163 | 161 | 162 | 93,000 |
2000/01/24 | 161 | 162 | 161 | 162 | 32,000 |
2000/01/21 | 164 | 165 | 160 | 161 | 88,000 |
2000/01/20 | 160 | 165 | 160 | 163 | 64,000 |
2000/01/19 | 166 | 166 | 161 | 164 | 62,000 |
2000/01/18 | 168 | 170 | 165 | 166 | 65,000 |
2000/01/17 | 163 | 168 | 162 | 166 | 134,000 |
2000/01/14 | 163 | 163 | 160 | 161 | 82,000 |
2000/01/13 | 160 | 162 | 159 | 160 | 91,000 |
2000/01/12 | 162 | 164 | 160 | 160 | 80,000 |
2000/01/11 | 161 | 163 | 160 | 162 | 68,000 |
2000/01/07 | 160 | 161 | 159 | 159 | 141,000 |
2000/01/06 | 161 | 164 | 158 | 162 | 92,000 |
2000/01/05 | 160 | 168 | 160 | 161 | 73,000 |
2000/01/04 | 157 | 158 | 150 | 150 | 47,000 |