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 |
---|---|---|---|---|---|
2003/12/30 | 118 | 119 | 116 | 116 | 186,000 |
2003/12/29 | 111 | 117 | 111 | 116 | 193,000 |
2003/12/26 | 106 | 109 | 106 | 109 | 87,000 |
2003/12/25 | 105 | 106 | 103 | 106 | 183,000 |
2003/12/24 | 107 | 108 | 105 | 105 | 243,000 |
2003/12/22 | 110 | 110 | 108 | 109 | 215,000 |
2003/12/19 | 109 | 113 | 108 | 110 | 120,000 |
2003/12/18 | 111 | 112 | 110 | 111 | 134,000 |
2003/12/17 | 113 | 114 | 112 | 112 | 88,000 |
2003/12/16 | 113 | 114 | 112 | 112 | 77,000 |
2003/12/15 | 116 | 117 | 114 | 115 | 143,000 |
2003/12/12 | 116 | 116 | 114 | 116 | 329,000 |
2003/12/11 | 115 | 115 | 113 | 115 | 133,000 |
2003/12/10 | 116 | 116 | 113 | 114 | 111,000 |
2003/12/09 | 114 | 117 | 114 | 116 | 56,000 |
2003/12/08 | 116 | 117 | 113 | 113 | 214,000 |
2003/12/05 | 120 | 120 | 114 | 118 | 198,000 |
2003/12/04 | 120 | 120 | 114 | 117 | 110,000 |
2003/12/03 | 115 | 117 | 113 | 115 | 90,000 |
2003/12/02 | 117 | 120 | 115 | 115 | 99,000 |
2003/12/01 | 115 | 116 | 112 | 116 | 160,000 |
2003/11/28 | 115 | 118 | 115 | 116 | 81,000 |
2003/11/27 | 118 | 119 | 115 | 115 | 117,000 |
2003/11/26 | 118 | 121 | 117 | 117 | 141,000 |
2003/11/25 | 123 | 123 | 114 | 115 | 79,000 |
2003/11/21 | 104 | 110 | 104 | 108 | 91,000 |
2003/11/20 | 104 | 106 | 103 | 103 | 68,000 |
2003/11/19 | 106 | 106 | 100 | 105 | 107,000 |
2003/11/18 | 95 | 112 | 93 | 102 | 303,000 |
2003/11/17 | 115 | 115 | 106 | 108 | 222,000 |
2003/11/14 | 126 | 126 | 120 | 120 | 143,000 |
2003/11/13 | 121 | 122 | 119 | 122 | 112,000 |
2003/11/12 | 120 | 124 | 118 | 120 | 235,000 |
2003/11/11 | 128 | 128 | 112 | 121 | 512,000 |
2003/11/10 | 131 | 132 | 129 | 131 | 145,000 |
2003/11/07 | 128 | 135 | 128 | 130 | 586,000 |
2003/11/06 | 126 | 128 | 125 | 125 | 159,000 |
2003/11/05 | 127 | 129 | 127 | 127 | 121,000 |
2003/11/04 | 125 | 128 | 124 | 128 | 162,000 |
2003/10/31 | 130 | 131 | 126 | 126 | 109,000 |
2003/10/30 | 128 | 131 | 128 | 128 | 139,000 |
2003/10/29 | 125 | 127 | 124 | 126 | 302,000 |
2003/10/28 | 124 | 125 | 123 | 124 | 201,000 |
2003/10/27 | 125 | 126 | 122 | 124 | 200,000 |
2003/10/24 | 124 | 128 | 124 | 125 | 326,000 |
2003/10/23 | 131 | 131 | 124 | 124 | 433,000 |
2003/10/22 | 140 | 140 | 135 | 136 | 345,000 |
2003/10/21 | 144 | 144 | 139 | 139 | 197,000 |
2003/10/20 | 145 | 147 | 141 | 141 | 363,000 |
2003/10/17 | 138 | 147 | 137 | 144 | 570,000 |
2003/10/16 | 139 | 139 | 137 | 139 | 113,000 |
2003/10/15 | 140 | 140 | 138 | 139 | 205,000 |
2003/10/14 | 142 | 142 | 139 | 139 | 181,000 |
2003/10/10 | 139 | 140 | 138 | 140 | 176,000 |
2003/10/09 | 139 | 140 | 136 | 138 | 522,000 |
2003/10/08 | 141 | 142 | 138 | 138 | 303,000 |
2003/10/07 | 143 | 143 | 140 | 141 | 153,000 |
2003/10/06 | 140 | 144 | 139 | 141 | 361,000 |
2003/10/03 | 137 | 138 | 135 | 137 | 302,000 |
2003/10/02 | 137 | 140 | 136 | 137 | 321,000 |
2003/10/01 | 139 | 139 | 137 | 137 | 208,000 |
2003/09/30 | 144 | 144 | 139 | 139 | 251,000 |
2003/09/29 | 148 | 148 | 140 | 141 | 383,000 |
2003/09/26 | 138 | 145 | 136 | 145 | 299,000 |
2003/09/25 | 145 | 145 | 138 | 140 | 615,000 |
2003/09/24 | 150 | 167 | 143 | 149 | 2,969,000 |
2003/09/22 | 133 | 147 | 130 | 141 | 3,303,000 |
2003/09/19 | 135 | 138 | 133 | 134 | 861,000 |
2003/09/18 | 132 | 134 | 132 | 134 | 227,000 |
2003/09/17 | 134 | 135 | 131 | 132 | 360,000 |
2003/09/16 | 131 | 135 | 129 | 132 | 281,000 |
2003/09/12 | 129 | 135 | 128 | 130 | 1,123,000 |
2003/09/11 | 129 | 129 | 126 | 128 | 166,000 |
2003/09/10 | 128 | 128 | 127 | 128 | 146,000 |
2003/09/09 | 125 | 127 | 124 | 127 | 129,000 |
2003/09/08 | 125 | 126 | 124 | 124 | 109,000 |
2003/09/05 | 126 | 127 | 125 | 125 | 75,000 |
2003/09/04 | 125 | 127 | 123 | 126 | 100,000 |
2003/09/03 | 128 | 130 | 126 | 126 | 122,000 |
2003/09/02 | 130 | 131 | 128 | 128 | 155,000 |
2003/09/01 | 128 | 130 | 128 | 129 | 91,000 |
2003/08/29 | 127 | 130 | 127 | 128 | 146,000 |
2003/08/28 | 132 | 132 | 129 | 129 | 181,000 |
2003/08/27 | 132 | 134 | 131 | 133 | 261,000 |
2003/08/26 | 132 | 133 | 131 | 132 | 210,000 |
2003/08/25 | 130 | 134 | 129 | 133 | 266,000 |
2003/08/22 | 132 | 133 | 128 | 128 | 326,000 |
2003/08/21 | 130 | 140 | 130 | 131 | 1,968,000 |
2003/08/20 | 123 | 128 | 120 | 127 | 754,000 |
2003/08/19 | 121 | 122 | 119 | 122 | 343,000 |
2003/08/18 | 120 | 122 | 118 | 118 | 158,000 |
2003/08/15 | 119 | 123 | 118 | 118 | 92,000 |
2003/08/14 | 116 | 121 | 116 | 119 | 141,000 |
2003/08/13 | 116 | 117 | 116 | 116 | 67,000 |
2003/08/12 | 116 | 118 | 115 | 116 | 171,000 |
2003/08/11 | 118 | 118 | 114 | 115 | 207,000 |
2003/08/08 | 113 | 114 | 111 | 113 | 126,000 |
2003/08/07 | 113 | 115 | 112 | 113 | 105,000 |
2003/08/06 | 113 | 117 | 110 | 113 | 108,000 |
2003/08/05 | 118 | 118 | 113 | 115 | 168,000 |
2003/08/04 | 120 | 121 | 119 | 119 | 81,000 |
2003/08/01 | 122 | 122 | 118 | 118 | 86,000 |
2003/07/31 | 122 | 122 | 118 | 118 | 109,000 |
2003/07/30 | 122 | 124 | 120 | 124 | 176,000 |
2003/07/29 | 119 | 126 | 118 | 124 | 479,000 |
2003/07/28 | 120 | 120 | 116 | 117 | 199,000 |
2003/07/25 | 118 | 118 | 115 | 115 | 103,000 |
2003/07/24 | 116 | 120 | 115 | 115 | 185,000 |
2003/07/23 | 114 | 116 | 113 | 113 | 130,000 |
2003/07/22 | 117 | 117 | 112 | 112 | 148,000 |
2003/07/18 | 111 | 119 | 110 | 113 | 371,000 |
2003/07/17 | 128 | 128 | 110 | 116 | 709,000 |
2003/07/16 | 133 | 137 | 126 | 128 | 1,715,000 |
2003/07/15 | 122 | 145 | 121 | 143 | 2,284,000 |
2003/07/14 | 120 | 129 | 119 | 125 | 829,000 |
2003/07/11 | 118 | 119 | 116 | 118 | 215,000 |
2003/07/10 | 118 | 120 | 117 | 119 | 113,000 |
2003/07/09 | 115 | 117 | 115 | 116 | 159,000 |
2003/07/08 | 116 | 118 | 116 | 118 | 128,000 |
2003/07/07 | 118 | 120 | 116 | 116 | 169,000 |
2003/07/04 | 111 | 119 | 110 | 118 | 165,000 |
2003/07/03 | 120 | 121 | 115 | 115 | 194,000 |
2003/07/02 | 120 | 122 | 119 | 119 | 253,000 |
2003/07/01 | 123 | 123 | 120 | 122 | 165,000 |
2003/06/30 | 122 | 124 | 120 | 121 | 215,000 |
2003/06/27 | 124 | 124 | 119 | 121 | 324,000 |
2003/06/26 | 123 | 125 | 119 | 121 | 369,000 |
2003/06/25 | 118 | 120 | 117 | 119 | 141,000 |
2003/06/24 | 118 | 119 | 114 | 118 | 233,000 |
2003/06/23 | 120 | 122 | 118 | 118 | 273,000 |
2003/06/20 | 126 | 127 | 118 | 118 | 945,000 |
2003/06/19 | 112 | 122 | 112 | 121 | 411,000 |
2003/06/18 | 111 | 112 | 110 | 111 | 79,000 |
2003/06/17 | 114 | 114 | 110 | 113 | 165,000 |
2003/06/16 | 117 | 117 | 109 | 109 | 217,000 |
2003/06/13 | 119 | 122 | 116 | 118 | 566,000 |
2003/06/12 | 111 | 119 | 109 | 116 | 625,000 |
2003/06/11 | 108 | 113 | 108 | 109 | 632,000 |
2003/06/10 | 105 | 106 | 104 | 106 | 271,000 |
2003/06/09 | 103 | 108 | 103 | 104 | 214,000 |
2003/06/06 | 102 | 104 | 101 | 102 | 51,000 |
2003/06/05 | 101 | 103 | 101 | 102 | 69,000 |
2003/06/04 | 105 | 105 | 100 | 101 | 132,000 |
2003/06/03 | 101 | 104 | 100 | 104 | 58,000 |
2003/06/02 | 101 | 103 | 101 | 101 | 50,000 |
2003/05/30 | 103 | 103 | 100 | 102 | 61,000 |
2003/05/29 | 103 | 104 | 101 | 102 | 112,000 |
2003/05/28 | 102 | 111 | 102 | 105 | 448,000 |
2003/05/27 | 103 | 103 | 99 | 101 | 83,000 |
2003/05/26 | 103 | 103 | 99 | 102 | 76,000 |
2003/05/23 | 100 | 103 | 98 | 103 | 49,000 |
2003/05/22 | 98 | 98 | 96 | 98 | 32,000 |
2003/05/21 | 97 | 97 | 94 | 95 | 147,000 |
2003/05/20 | 101 | 101 | 99 | 100 | 16,000 |
2003/05/19 | 103 | 103 | 97 | 100 | 110,000 |
2003/05/16 | 103 | 105 | 102 | 104 | 75,000 |
2003/05/15 | 101 | 106 | 101 | 105 | 113,000 |
2003/05/14 | 108 | 108 | 101 | 101 | 186,000 |
2003/05/13 | 99 | 114 | 99 | 106 | 669,000 |
2003/05/12 | 99 | 100 | 96 | 98 | 211,000 |
2003/05/09 | 95 | 98 | 94 | 98 | 89,000 |
2003/05/08 | 96 | 100 | 95 | 95 | 91,000 |
2003/05/07 | 95 | 97 | 95 | 96 | 81,000 |
2003/05/06 | 98 | 99 | 92 | 97 | 110,000 |
2003/05/02 | 92 | 95 | 90 | 95 | 41,000 |
2003/05/01 | 90 | 92 | 87 | 92 | 93,000 |
2003/04/30 | 86 | 91 | 86 | 90 | 59,000 |
2003/04/28 | 88 | 90 | 77 | 90 | 132,000 |
2003/04/25 | 94 | 95 | 92 | 93 | 49,000 |
2003/04/24 | 93 | 95 | 93 | 94 | 41,000 |
2003/04/23 | 96 | 97 | 93 | 93 | 56,000 |
2003/04/22 | 95 | 97 | 95 | 97 | 172,000 |
2003/04/21 | 93 | 95 | 93 | 95 | 64,000 |
2003/04/18 | 94 | 95 | 91 | 95 | 57,000 |
2003/04/17 | 95 | 95 | 93 | 94 | 35,000 |
2003/04/16 | 96 | 96 | 93 | 94 | 24,000 |
2003/04/15 | 95 | 97 | 94 | 96 | 89,000 |
2003/04/14 | 97 | 98 | 95 | 96 | 114,000 |
2003/04/11 | 96 | 96 | 93 | 95 | 183,000 |
2003/04/10 | 92 | 92 | 90 | 92 | 85,000 |
2003/04/09 | 94 | 94 | 90 | 92 | 123,000 |
2003/04/08 | 99 | 99 | 90 | 93 | 261,000 |
2003/04/07 | 89 | 108 | 88 | 99 | 974,000 |
2003/04/04 | 81 | 86 | 81 | 85 | 41,000 |
2003/04/03 | 84 | 84 | 82 | 82 | 24,000 |
2003/04/02 | 81 | 82 | 80 | 81 | 44,000 |
2003/04/01 | 81 | 82 | 80 | 81 | 12,000 |
2003/03/31 | 84 | 85 | 80 | 81 | 78,000 |
2003/03/28 | 85 | 85 | 83 | 85 | 67,000 |
2003/03/27 | 82 | 85 | 79 | 85 | 301,000 |
2003/03/26 | 87 | 89 | 86 | 87 | 73,000 |
2003/03/25 | 89 | 91 | 87 | 91 | 146,000 |
2003/03/24 | 87 | 91 | 86 | 91 | 121,000 |
2003/03/20 | 81 | 86 | 81 | 85 | 60,000 |
2003/03/19 | 83 | 83 | 78 | 81 | 116,000 |
2003/03/18 | 84 | 84 | 83 | 83 | 40,000 |
2003/03/17 | 85 | 86 | 83 | 83 | 23,000 |
2003/03/14 | 87 | 88 | 86 | 86 | 224,000 |
2003/03/13 | 88 | 90 | 88 | 88 | 42,000 |
2003/03/12 | 87 | 90 | 85 | 87 | 107,000 |
2003/03/11 | 84 | 84 | 82 | 84 | 140,000 |
2003/03/10 | 84 | 84 | 77 | 80 | 122,000 |
2003/03/07 | 93 | 95 | 85 | 85 | 166,000 |
2003/03/06 | 92 | 98 | 91 | 93 | 269,000 |
2003/03/05 | 87 | 93 | 87 | 91 | 119,000 |
2003/03/04 | 97 | 97 | 85 | 91 | 305,000 |
2003/03/03 | 84 | 94 | 83 | 94 | 241,000 |
2003/02/28 | 84 | 85 | 83 | 85 | 60,000 |
2003/02/27 | 82 | 83 | 81 | 83 | 72,000 |
2003/02/26 | 82 | 83 | 81 | 81 | 53,000 |
2003/02/25 | 84 | 85 | 80 | 81 | 78,000 |
2003/02/24 | 86 | 87 | 84 | 86 | 106,000 |
2003/02/21 | 85 | 87 | 83 | 87 | 116,000 |
2003/02/20 | 84 | 87 | 82 | 87 | 125,000 |
2003/02/19 | 83 | 84 | 80 | 84 | 98,000 |
2003/02/18 | 86 | 86 | 80 | 82 | 131,000 |
2003/02/17 | 82 | 87 | 82 | 86 | 118,000 |
2003/02/14 | 84 | 84 | 81 | 84 | 174,000 |
2003/02/13 | 84 | 86 | 83 | 84 | 181,000 |
2003/02/12 | 77 | 86 | 77 | 83 | 373,000 |
2003/02/10 | 72 | 77 | 72 | 76 | 143,000 |
2003/02/07 | 72 | 73 | 71 | 72 | 55,000 |
2003/02/06 | 69 | 72 | 69 | 72 | 87,000 |
2003/02/05 | 70 | 71 | 67 | 71 | 54,000 |
2003/02/04 | 70 | 70 | 69 | 70 | 49,000 |
2003/02/03 | 67 | 69 | 66 | 69 | 26,000 |
2003/01/31 | 69 | 69 | 67 | 67 | 36,000 |
2003/01/30 | 69 | 70 | 68 | 69 | 25,000 |
2003/01/29 | 71 | 71 | 67 | 68 | 63,000 |
2003/01/28 | 70 | 71 | 69 | 70 | 55,000 |
2003/01/27 | 68 | 70 | 68 | 69 | 94,000 |
2003/01/24 | 70 | 71 | 68 | 71 | 112,000 |
2003/01/23 | 71 | 71 | 69 | 71 | 33,000 |
2003/01/22 | 72 | 74 | 71 | 71 | 96,000 |
2003/01/21 | 70 | 72 | 70 | 72 | 84,000 |
2003/01/20 | 69 | 71 | 69 | 70 | 110,000 |
2003/01/17 | 68 | 70 | 67 | 68 | 32,000 |
2003/01/16 | 66 | 68 | 66 | 68 | 103,000 |
2003/01/15 | 69 | 71 | 67 | 70 | 265,000 |
2003/01/14 | 65 | 67 | 64 | 66 | 142,000 |
2003/01/10 | 60 | 64 | 60 | 64 | 111,000 |
2003/01/09 | 59 | 62 | 59 | 62 | 36,000 |
2003/01/08 | 61 | 61 | 59 | 59 | 42,000 |
2003/01/07 | 62 | 63 | 61 | 62 | 27,000 |
2003/01/06 | 61 | 62 | 60 | 61 | 31,000 |