日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ