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
2002/12/30 60 61 59 61 56,000
2002/12/27 59 60 57 60 97,000
2002/12/26 55 58 55 58 25,000
2002/12/25 56 56 53 54 88,000
2002/12/24 53 57 52 54 95,000
2002/12/20 53 55 52 54 164,000
2002/12/19 53 53 51 53 142,000
2002/12/18 55 56 54 55 154,000
2002/12/17 57 58 55 56 99,000
2002/12/16 59 60 59 59 47,000
2002/12/13 60 62 59 59 283,000
2002/12/12 63 65 62 62 210,000
2002/12/11 60 63 60 62 326,000
2002/12/10 56 59 56 59 77,000
2002/12/09 59 59 57 58 69,000
2002/12/06 60 60 59 60 50,000
2002/12/05 61 62 60 61 57,000
2002/12/04 62 62 60 62 47,000
2002/12/03 61 63 61 62 101,000
2002/12/02 56 63 56 63 222,000
2002/11/29 66 67 62 66 127,000
2002/11/28 68 73 67 67 292,000
2002/11/27 65 68 64 66 262,000
2002/11/26 64 65 60 64 126,000
2002/11/25 60 64 56 64 126,000
2002/11/22 62 62 56 59 95,000
2002/11/21 55 62 54 62 207,000
2002/11/20 54 56 54 56 146,000
2002/11/19 52 55 51 54 220,000
2002/11/18 58 60 45 51 347,000
2002/11/15 61 67 61 63 82,000
2002/11/14 68 69 61 62 105,000
2002/11/13 70 72 68 68 76,000
2002/11/12 72 74 71 72 109,000
2002/11/11 76 76 73 73 170,000
2002/11/08 73 77 73 75 53,000
2002/11/07 74 75 74 75 63,000
2002/11/06 74 76 73 73 96,000
2002/11/05 73 77 72 77 63,000
2002/11/01 73 74 72 74 83,000
2002/10/31 75 77 75 76 40,000
2002/10/30 76 78 76 77 76,000
2002/10/29 80 80 77 78 61,000
2002/10/28 78 79 75 79 119,000
2002/10/25 79 79 76 78 59,000
2002/10/24 79 79 76 79 27,000
2002/10/23 73 77 72 77 57,000
2002/10/22 80 80 77 77 33,000
2002/10/21 82 82 78 79 48,000
2002/10/18 81 82 80 80 18,000
2002/10/17 82 82 79 80 35,000
2002/10/16 79 82 79 82 39,000
2002/10/15 85 85 77 80 214,000
2002/10/11 78 78 74 77 234,000
2002/10/10 78 78 70 73 164,000
2002/10/09 79 80 79 79 60,000
2002/10/08 80 80 79 79 33,000
2002/10/07 83 83 80 80 46,000
2002/10/04 83 87 83 84 67,000
2002/10/03 88 88 85 85 54,000
2002/10/02 88 88 86 87 13,000
2002/10/01 88 88 85 87 49,000
2002/09/30 91 91 86 88 41,000
2002/09/27 88 91 88 91 103,000
2002/09/26 86 90 86 89 37,000
2002/09/25 89 89 86 88 28,000
2002/09/24 91 91 86 88 49,000
2002/09/20 91 91 87 89 60,000
2002/09/19 90 91 88 88 36,000
2002/09/18 89 89 85 89 55,000
2002/09/17 89 90 88 90 62,000
2002/09/13 90 90 87 89 215,000
2002/09/12 87 88 85 87 146,000
2002/09/11 84 87 83 87 137,000
2002/09/10 81 85 81 85 111,000
2002/09/09 82 83 81 82 15,000
2002/09/06 80 80 79 80 29,000
2002/09/05 81 83 79 80 92,000
2002/09/04 84 84 81 83 87,000
2002/09/03 86 87 85 87 92,000
2002/09/02 87 88 86 86 52,000
2002/08/30 88 89 86 89 53,000
2002/08/29 89 89 87 87 47,000
2002/08/28 92 92 88 88 78,000
2002/08/27 91 91 89 91 70,000
2002/08/26 92 92 90 91 58,000
2002/08/23 90 91 88 88 37,000
2002/08/22 88 93 88 88 58,000
2002/08/21 88 91 88 91 55,000
2002/08/20 90 90 88 89 63,000
2002/08/19 92 92 90 90 61,000
2002/08/16 92 94 91 92 28,000
2002/08/15 91 94 91 94 35,000
2002/08/14 92 93 91 91 52,000
2002/08/13 93 94 93 93 149,000
2002/08/12 96 97 91 91 202,000
2002/08/09 91 93 90 91 62,000
2002/08/08 90 90 90 90 12,000
2002/08/07 89 91 89 89 34,000
2002/08/06 91 91 89 89 29,000
2002/08/05 90 92 89 90 17,000
2002/08/02 94 94 88 91 70,000
2002/08/01 91 91 89 89 13,000
2002/07/31 89 92 89 91 27,000
2002/07/30 94 94 89 89 98,000
2002/07/29 91 91 88 88 172,000
2002/07/26 91 93 91 91 54,000
2002/07/25 91 93 91 91 69,000
2002/07/24 90 99 89 99 204,000
2002/07/23 90 92 89 90 65,000
2002/07/22 88 92 88 89 57,000
2002/07/19 88 89 88 89 28,000
2002/07/18 90 90 88 88 83,000
2002/07/17 90 91 90 90 74,000
2002/07/16 90 91 90 90 25,000
2002/07/15 92 92 90 90 17,000
2002/07/12 93 94 92 92 109,000
2002/07/11 94 94 93 93 134,000
2002/07/10 92 94 92 94 36,000
2002/07/09 90 94 90 94 66,000
2002/07/08 92 92 90 91 38,000
2002/07/05 94 94 90 92 122,000
2002/07/04 95 96 93 94 42,000
2002/07/03 91 95 91 95 32,000
2002/07/02 93 93 90 92 16,000
2002/07/01 93 94 90 91 14,000
2002/06/28 96 96 91 91 175,000
2002/06/27 92 92 88 88 151,000
2002/06/26 90 92 90 91 67,000
2002/06/25 90 92 89 92 47,000
2002/06/24 86 90 85 90 58,000
2002/06/21 89 90 88 88 19,000
2002/06/20 89 90 88 90 49,000
2002/06/19 90 90 89 89 42,000
2002/06/18 92 92 90 91 40,000
2002/06/17 92 92 88 89 74,000
2002/06/14 92 93 92 92 256,000
2002/06/13 95 96 92 94 38,000
2002/06/12 97 97 95 97 104,000
2002/06/11 94 95 93 94 113,000
2002/06/10 93 94 93 93 86,000
2002/06/07 94 94 93 94 71,000
2002/06/06 96 97 94 94 56,000
2002/06/05 96 98 95 96 56,000
2002/06/04 95 98 95 97 37,000
2002/06/03 97 99 96 99 27,000
2002/05/31 96 99 95 96 47,000
2002/05/30 94 96 93 96 106,000
2002/05/29 96 96 95 95 28,000
2002/05/28 98 98 96 97 50,000
2002/05/27 99 100 98 98 211,000
2002/05/24 97 99 96 99 56,000
2002/05/23 96 97 95 97 80,000
2002/05/22 94 97 93 95 106,000
2002/05/21 93 94 92 94 15,000
2002/05/20 94 95 92 92 28,000
2002/05/17 91 93 91 91 30,000
2002/05/16 91 93 91 93 8,000
2002/05/15 91 92 90 90 31,000
2002/05/14 97 97 92 92 92,000
2002/05/13 93 93 91 92 163,000
2002/05/10 88 89 88 89 42,000
2002/05/09 88 90 88 88 32,000
2002/05/08 87 87 85 86 59,000
2002/05/07 88 88 86 86 30,000
2002/05/02 90 90 85 86 79,000
2002/05/01 91 91 89 90 74,000
2002/04/30 91 93 90 90 177,000
2002/04/26 96 97 94 96 100,000
2002/04/25 98 98 96 96 30,000
2002/04/24 96 97 96 96 36,000
2002/04/23 97 97 96 97 33,000
2002/04/22 96 100 96 100 74,000
2002/04/19 97 98 97 97 35,000
2002/04/18 96 98 96 97 70,000
2002/04/17 97 97 95 96 39,000
2002/04/16 97 98 95 98 36,000
2002/04/15 96 100 96 98 13,000
2002/04/12 99 99 97 98 94,000
2002/04/11 100 100 98 98 159,000
2002/04/10 96 100 95 100 103,000
2002/04/09 97 98 96 97 69,000
2002/04/08 97 97 96 96 34,000
2002/04/05 97 97 96 97 15,000
2002/04/04 95 97 93 96 46,000
2002/04/03 91 94 91 93 24,000
2002/04/02 92 92 91 92 44,000
2002/04/01 99 99 94 94 60,000
2002/03/29 99 101 98 98 82,000
2002/03/28 100 100 99 100 67,000
2002/03/27 100 100 98 100 63,000
2002/03/26 99 100 98 100 60,000
2002/03/25 102 102 100 102 71,000
2002/03/22 101 102 99 102 88,000
2002/03/20 102 102 99 99 85,000
2002/03/19 102 102 99 100 97,000
2002/03/18 101 101 100 101 24,000
2002/03/15 100 100 99 100 51,000
2002/03/14 100 100 99 99 36,000
2002/03/13 102 102 100 101 92,000
2002/03/12 105 105 101 102 138,000
2002/03/11 102 103 100 103 126,000
2002/03/08 102 103 99 99 267,000
2002/03/07 99 101 99 99 77,000
2002/03/06 100 101 99 100 51,000
2002/03/05 104 105 100 100 77,000
2002/03/04 100 104 100 104 129,000
2002/03/01 102 102 100 102 68,000
2002/02/28 99 103 98 102 161,000
2002/02/27 98 99 97 99 111,000
2002/02/26 99 99 96 99 63,000
2002/02/25 98 99 96 98 35,000
2002/02/22 98 99 95 98 51,000
2002/02/21 98 98 95 98 45,000
2002/02/20 95 98 95 98 79,000
2002/02/19 97 98 96 98 43,000
2002/02/18 100 100 97 98 37,000
2002/02/15 96 100 96 100 64,000
2002/02/14 99 100 97 98 105,000
2002/02/13 95 98 95 98 123,000
2002/02/12 95 96 89 96 146,000
2002/02/08 91 92 90 91 108,000
2002/02/07 90 92 90 90 31,000
2002/02/06 88 90 88 90 48,000
2002/02/05 88 92 88 90 43,000
2002/02/04 89 90 88 88 36,000
2002/02/01 88 91 88 89 49,000
2002/01/31 90 90 88 88 79,000
2002/01/30 87 93 86 93 44,000
2002/01/29 94 94 88 89 56,000
2002/01/28 88 90 88 90 91,000
2002/01/25 88 88 87 88 34,000
2002/01/24 86 89 86 87 54,000
2002/01/23 86 89 85 86 80,000
2002/01/22 87 88 86 87 84,000
2002/01/21 86 87 83 86 93,000
2002/01/18 83 87 83 87 34,000
2002/01/17 87 87 82 86 48,000
2002/01/16 80 88 80 87 82,000
2002/01/15 86 88 82 84 134,000
2002/01/11 87 89 84 86 195,000
2002/01/10 87 87 84 84 61,000
2002/01/09 84 85 83 84 34,000
2002/01/08 85 87 83 84 48,000
2002/01/07 83 86 82 85 51,000
2002/01/04 80 83 80 83 30,000

このページの先頭へ