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
2001/12/28 82 84 81 84 104,000
2001/12/27 81 81 77 80 73,000
2001/12/26 80 81 78 78 101,000
2001/12/25 83 83 76 79 112,000
2001/12/21 75 80 71 76 133,000
2001/12/20 70 77 70 75 498,000
2001/12/19 75 76 70 75 199,000
2001/12/18 80 81 76 77 101,000
2001/12/17 83 83 80 80 71,000
2001/12/14 81 83 80 83 251,000
2001/12/13 84 87 84 87 36,000
2001/12/12 87 88 81 88 164,000
2001/12/11 90 90 85 86 210,000
2001/12/10 76 89 76 86 222,000
2001/12/07 91 92 72 80 303,000
2001/12/06 96 98 93 95 69,000
2001/12/05 97 97 93 94 65,000
2001/12/04 99 99 95 98 51,000
2001/12/03 101 101 99 100 67,000
2001/11/30 103 103 100 101 137,000
2001/11/29 99 102 97 101 113,000
2001/11/28 100 101 99 100 85,000
2001/11/27 100 101 97 101 157,000
2001/11/26 100 101 99 101 81,000
2001/11/22 99 99 98 99 37,000
2001/11/21 100 100 98 98 26,000
2001/11/20 99 100 98 100 59,000
2001/11/19 100 101 99 99 98,000
2001/11/16 100 102 99 102 45,000
2001/11/15 101 101 99 100 125,000
2001/11/14 101 103 99 99 68,000
2001/11/13 102 102 100 102 116,000
2001/11/12 101 102 99 100 104,000
2001/11/09 102 102 100 100 115,000
2001/11/08 102 104 101 103 126,000
2001/11/07 99 100 98 99 63,000
2001/11/06 99 101 98 99 65,000
2001/11/05 99 100 98 100 38,000
2001/11/02 100 101 98 98 99,000
2001/11/01 103 103 98 98 44,000
2001/10/31 100 101 100 101 43,000
2001/10/30 103 103 98 101 95,000
2001/10/29 104 104 101 101 58,000
2001/10/26 104 104 101 103 66,000
2001/10/25 102 104 101 104 57,000
2001/10/24 100 101 99 101 57,000
2001/10/23 101 101 98 101 80,000
2001/10/22 101 101 98 100 33,000
2001/10/19 98 100 97 99 14,000
2001/10/18 99 101 98 101 35,000
2001/10/17 104 104 98 103 92,000
2001/10/16 100 100 98 100 73,000
2001/10/15 104 104 99 99 45,000
2001/10/12 104 104 102 104 49,000
2001/10/11 104 105 104 104 136,000
2001/10/10 104 105 102 102 177,000
2001/10/09 101 103 100 103 44,000
2001/10/05 100 103 100 102 29,000
2001/10/04 100 103 100 103 56,000
2001/10/03 103 104 100 100 47,000
2001/10/02 103 103 100 100 47,000
2001/10/01 100 100 97 100 36,000
2001/09/28 100 100 97 100 94,000
2001/09/27 97 98 95 98 40,000
2001/09/26 98 98 97 98 87,000
2001/09/25 99 99 96 97 61,000
2001/09/21 94 95 91 95 54,000
2001/09/20 99 100 95 97 57,000
2001/09/19 96 100 95 99 37,000
2001/09/18 93 99 93 98 51,000
2001/09/17 95 98 93 94 78,000
2001/09/14 103 103 99 100 107,000
2001/09/13 92 102 92 102 144,000
2001/09/12 95 103 91 97 235,000
2001/09/11 107 107 104 105 122,000
2001/09/10 104 106 103 106 68,000
2001/09/07 107 107 103 103 136,000
2001/09/06 108 109 107 109 41,000
2001/09/05 106 107 106 106 82,000
2001/09/04 107 109 105 109 75,000
2001/09/03 115 115 109 109 72,000
2001/08/31 116 118 115 116 171,000
2001/08/30 118 121 117 118 174,000
2001/08/29 128 131 116 117 672,000
2001/08/28 117 128 115 128 392,000
2001/08/27 110 114 110 113 201,000
2001/08/24 107 111 107 110 88,000
2001/08/23 107 112 107 109 100,000
2001/08/22 106 108 106 107 47,000
2001/08/21 105 108 105 108 53,000
2001/08/20 109 109 106 106 61,000
2001/08/17 116 116 103 108 557,000
2001/08/16 112 116 112 116 82,000
2001/08/15 112 114 110 114 46,000
2001/08/14 120 120 112 113 229,000
2001/08/13 113 114 110 110 183,000
2001/08/10 108 110 107 109 44,000
2001/08/09 108 109 108 109 52,000
2001/08/08 108 114 108 109 60,000
2001/08/07 107 110 107 110 49,000
2001/08/06 107 110 107 110 41,000
2001/08/03 107 109 107 107 38,000
2001/08/02 110 110 107 108 40,000
2001/08/01 107 110 106 110 48,000
2001/07/31 106 107 105 107 23,000
2001/07/30 106 107 105 105 45,000
2001/07/27 109 111 106 109 191,000
2001/07/26 107 109 105 109 47,000
2001/07/25 105 106 104 106 85,000
2001/07/24 107 107 104 104 49,000
2001/07/23 105 106 104 106 60,000
2001/07/19 105 107 104 107 40,000
2001/07/18 107 107 104 105 64,000
2001/07/17 105 107 104 104 38,000
2001/07/16 110 110 105 107 23,000
2001/07/13 110 110 107 107 31,000
2001/07/12 110 110 109 110 86,000
2001/07/11 107 109 105 109 116,000
2001/07/10 104 109 104 109 45,000
2001/07/09 103 105 103 105 56,000
2001/07/06 107 108 106 107 38,000
2001/07/05 108 110 107 110 28,000
2001/07/04 110 110 108 108 41,000
2001/07/03 111 112 110 112 38,000
2001/07/02 111 112 110 111 43,000
2001/06/29 116 117 107 115 55,000
2001/06/28 115 117 111 114 44,000
2001/06/27 125 125 116 117 280,000
2001/06/26 110 115 108 115 77,000
2001/06/25 107 111 107 111 70,000
2001/06/22 102 109 102 109 50,000
2001/06/21 103 104 101 102 39,000
2001/06/20 104 104 100 102 152,000
2001/06/19 105 105 104 104 19,000
2001/06/18 105 106 105 106 18,000
2001/06/15 105 107 104 107 29,000
2001/06/14 105 106 105 106 24,000
2001/06/13 105 106 105 106 21,000
2001/06/12 109 109 105 105 118,000
2001/06/11 109 109 104 105 123,000
2001/06/08 105 107 103 105 209,000
2001/06/07 103 104 102 104 24,000
2001/06/06 105 105 101 102 23,000
2001/06/05 103 106 102 105 47,000
2001/06/04 106 107 103 107 66,000
2001/06/01 108 109 106 106 34,000
2001/05/31 105 110 105 107 82,000
2001/05/30 106 109 106 107 26,000
2001/05/29 110 110 106 107 18,000
2001/05/28 117 118 108 108 138,000
2001/05/25 106 112 106 112 56,000
2001/05/24 103 109 103 106 89,000
2001/05/23 111 115 111 112 66,000
2001/05/22 115 119 115 116 48,000
2001/05/21 121 122 115 120 63,000
2001/05/18 122 124 122 122 72,000
2001/05/17 121 122 120 122 68,000
2001/05/16 121 122 121 121 39,000
2001/05/15 122 122 121 122 37,000
2001/05/14 125 125 122 122 80,000
2001/05/11 128 128 122 126 127,000
2001/05/10 123 126 120 126 60,000
2001/05/09 122 123 120 123 134,000
2001/05/08 125 125 120 123 106,000
2001/05/07 126 127 124 124 124,000
2001/05/02 132 132 125 130 238,000
2001/05/01 130 132 124 132 284,000
2001/04/27 132 133 126 129 216,000
2001/04/26 128 131 123 127 433,000
2001/04/25 122 124 118 123 113,000
2001/04/24 119 122 117 122 99,000
2001/04/23 119 124 119 120 103,000
2001/04/20 118 123 116 123 179,000
2001/04/19 120 126 120 122 181,000
2001/04/18 126 127 121 124 231,000
2001/04/17 133 133 123 127 1,267,000
2001/04/16 112 128 111 128 1,133,000
2001/04/13 114 115 107 109 563,000
2001/04/12 102 114 101 114 1,352,000
2001/04/11 101 101 99 99 121,000
2001/04/10 100 100 99 99 44,000
2001/04/09 98 100 98 100 83,000
2001/04/06 100 100 98 98 80,000
2001/04/05 97 100 97 98 54,000
2001/04/04 100 100 97 97 49,000
2001/04/03 100 101 96 100 54,000
2001/04/02 100 100 97 98 53,000
2001/03/30 97 102 97 99 76,000
2001/03/29 100 100 96 100 149,000
2001/03/28 103 103 99 103 91,000
2001/03/27 101 105 100 104 207,000
2001/03/26 97 100 95 100 184,000
2001/03/23 92 95 91 94 163,000
2001/03/22 89 91 86 88 93,000
2001/03/21 84 89 84 89 81,000
2001/03/19 84 85 83 84 108,000
2001/03/16 84 85 83 83 119,000
2001/03/15 85 85 82 83 96,000
2001/03/14 85 85 84 85 94,000
2001/03/13 87 87 85 85 242,000
2001/03/12 88 88 85 85 202,000
2001/03/09 92 92 86 86 185,000
2001/03/08 86 88 86 87 62,000
2001/03/07 86 87 86 86 141,000
2001/03/06 89 91 85 85 257,000
2001/03/05 92 92 88 88 75,000
2001/03/02 93 94 91 92 59,000
2001/03/01 92 93 92 93 41,000
2001/02/28 95 97 92 92 55,000
2001/02/27 97 97 94 95 134,000
2001/02/26 91 95 91 94 75,000
2001/02/23 88 90 88 90 68,000
2001/02/22 90 90 88 88 121,000
2001/02/21 90 92 90 91 36,000
2001/02/20 93 93 90 90 26,000
2001/02/19 93 93 90 90 42,000
2001/02/16 90 92 89 90 49,000
2001/02/15 91 92 90 90 34,000
2001/02/14 91 92 89 92 103,000
2001/02/13 90 90 87 90 99,000
2001/02/09 87 88 86 88 53,000
2001/02/08 87 87 86 87 63,000
2001/02/07 87 88 87 88 18,000
2001/02/06 89 89 88 89 28,000
2001/02/05 87 90 87 90 52,000
2001/02/02 89 89 87 88 23,000
2001/02/01 89 89 87 88 18,000
2001/01/31 90 90 88 89 19,000
2001/01/30 88 92 87 92 61,000
2001/01/29 87 88 86 88 98,000
2001/01/26 86 87 86 87 128,000
2001/01/25 87 87 85 86 51,000
2001/01/24 86 87 85 85 45,000
2001/01/23 86 87 85 86 53,000
2001/01/22 86 87 84 85 180,000
2001/01/19 85 90 85 86 97,000
2001/01/18 87 87 84 84 84,000
2001/01/17 86 88 84 87 134,000
2001/01/16 86 89 86 89 83,000
2001/01/15 85 90 85 88 34,000
2001/01/12 90 90 86 90 214,000
2001/01/11 93 93 87 88 156,000
2001/01/10 88 92 88 92 78,000
2001/01/09 90 90 88 89 42,000
2001/01/05 90 92 88 89 68,000
2001/01/04 94 94 90 93 40,000

このページの先頭へ