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 |
---|---|---|---|---|---|
2004/12/30 | 247 | 254 | 246 | 254 | 1,323,000 |
2004/12/29 | 248 | 249 | 244 | 248 | 1,339,000 |
2004/12/28 | 242 | 246 | 240 | 246 | 1,219,000 |
2004/12/27 | 243 | 245 | 237 | 241 | 2,152,000 |
2004/12/24 | 252 | 254 | 243 | 246 | 2,950,000 |
2004/12/22 | 245 | 253 | 242 | 248 | 3,852,000 |
2004/12/21 | 243 | 247 | 241 | 243 | 2,012,000 |
2004/12/20 | 242 | 243 | 237 | 240 | 2,339,000 |
2004/12/17 | 238 | 246 | 235 | 243 | 3,282,000 |
2004/12/16 | 245 | 248 | 235 | 236 | 4,151,000 |
2004/12/15 | 256 | 260 | 245 | 249 | 4,884,000 |
2004/12/14 | 248 | 254 | 233 | 251 | 7,421,000 |
2004/12/13 | 259 | 262 | 248 | 248 | 4,352,000 |
2004/12/10 | 275 | 277 | 259 | 263 | 6,660,000 |
2004/12/09 | 286 | 287 | 270 | 273 | 7,880,000 |
2004/12/08 | 282 | 292 | 281 | 284 | 14,131,000 |
2004/12/07 | 273 | 287 | 270 | 285 | 10,645,000 |
2004/12/06 | 277 | 280 | 271 | 274 | 4,218,000 |
2004/12/03 | 275 | 280 | 271 | 276 | 8,838,000 |
2004/12/02 | 264 | 276 | 258 | 275 | 14,949,000 |
2004/12/01 | 261 | 268 | 259 | 261 | 19,033,000 |
2004/11/30 | 246 | 257 | 243 | 257 | 6,999,000 |
2004/11/29 | 235 | 247 | 234 | 245 | 3,815,000 |
2004/11/26 | 252 | 259 | 245 | 245 | 8,883,000 |
2004/11/25 | 252 | 254 | 246 | 252 | 6,788,000 |
2004/11/24 | 242 | 257 | 240 | 253 | 14,161,000 |
2004/11/22 | 230 | 243 | 228 | 241 | 3,912,000 |
2004/11/19 | 239 | 242 | 231 | 233 | 2,370,000 |
2004/11/18 | 244 | 248 | 238 | 241 | 6,462,000 |
2004/11/17 | 230 | 249 | 229 | 249 | 13,435,000 |
2004/11/16 | 226 | 234 | 222 | 231 | 4,619,000 |
2004/11/15 | 227 | 228 | 224 | 225 | 1,914,000 |
2004/11/12 | 228 | 231 | 219 | 228 | 5,506,000 |
2004/11/11 | 236 | 237 | 225 | 227 | 5,057,000 |
2004/11/10 | 240 | 246 | 235 | 238 | 17,512,000 |
2004/11/09 | 217 | 237 | 217 | 237 | 15,243,000 |
2004/11/08 | 221 | 230 | 216 | 216 | 17,596,000 |
2004/11/05 | 208 | 217 | 204 | 216 | 6,489,000 |
2004/11/04 | 209 | 215 | 204 | 208 | 9,011,000 |
2004/11/02 | 208 | 219 | 196 | 206 | 16,526,000 |
2004/11/01 | 184 | 184 | 180 | 184 | 327,000 |
2004/10/29 | 184 | 184 | 181 | 184 | 240,000 |
2004/10/28 | 183 | 184 | 182 | 184 | 203,000 |
2004/10/27 | 186 | 188 | 184 | 185 | 284,000 |
2004/10/26 | 189 | 189 | 185 | 187 | 326,000 |
2004/10/25 | 194 | 194 | 187 | 189 | 838,000 |
2004/10/22 | 189 | 189 | 184 | 186 | 301,000 |
2004/10/21 | 186 | 187 | 184 | 185 | 329,000 |
2004/10/20 | 186 | 187 | 182 | 183 | 518,000 |
2004/10/19 | 182 | 191 | 182 | 189 | 957,000 |
2004/10/18 | 182 | 185 | 181 | 184 | 363,000 |
2004/10/15 | 180 | 186 | 176 | 182 | 799,000 |
2004/10/14 | 189 | 192 | 185 | 187 | 1,323,000 |
2004/10/13 | 189 | 216 | 189 | 193 | 12,324,000 |
2004/10/12 | 190 | 191 | 184 | 188 | 1,348,000 |
2004/10/08 | 187 | 190 | 185 | 187 | 1,332,000 |
2004/10/07 | 182 | 193 | 181 | 190 | 2,280,000 |
2004/10/06 | 179 | 182 | 176 | 181 | 861,000 |
2004/10/05 | 172 | 190 | 171 | 179 | 2,674,000 |
2004/10/04 | 168 | 170 | 166 | 170 | 206,000 |
2004/10/01 | 162 | 166 | 162 | 165 | 119,000 |
2004/09/30 | 162 | 163 | 161 | 162 | 80,000 |
2004/09/29 | 164 | 164 | 159 | 160 | 103,000 |
2004/09/28 | 160 | 162 | 157 | 162 | 133,000 |
2004/09/27 | 166 | 166 | 162 | 163 | 107,000 |
2004/09/24 | 161 | 166 | 160 | 165 | 216,000 |
2004/09/22 | 167 | 169 | 163 | 166 | 194,000 |
2004/09/21 | 171 | 172 | 167 | 169 | 245,000 |
2004/09/17 | 172 | 173 | 169 | 170 | 196,000 |
2004/09/16 | 170 | 173 | 170 | 171 | 157,000 |
2004/09/15 | 173 | 173 | 170 | 172 | 128,000 |
2004/09/14 | 173 | 174 | 171 | 173 | 174,000 |
2004/09/13 | 171 | 174 | 170 | 172 | 231,000 |
2004/09/10 | 171 | 172 | 167 | 170 | 382,000 |
2004/09/09 | 171 | 172 | 170 | 172 | 66,000 |
2004/09/08 | 174 | 174 | 170 | 171 | 106,000 |
2004/09/07 | 175 | 177 | 172 | 173 | 281,000 |
2004/09/06 | 169 | 175 | 168 | 173 | 351,000 |
2004/09/03 | 171 | 174 | 170 | 170 | 475,000 |
2004/09/02 | 166 | 169 | 165 | 168 | 333,000 |
2004/09/01 | 164 | 165 | 163 | 165 | 106,000 |
2004/08/31 | 165 | 166 | 163 | 163 | 111,000 |
2004/08/30 | 165 | 166 | 163 | 165 | 137,000 |
2004/08/27 | 164 | 166 | 162 | 164 | 188,000 |
2004/08/26 | 165 | 165 | 163 | 164 | 216,000 |
2004/08/25 | 160 | 162 | 158 | 162 | 63,000 |
2004/08/24 | 158 | 160 | 158 | 159 | 84,000 |
2004/08/23 | 159 | 162 | 159 | 161 | 87,000 |
2004/08/20 | 155 | 156 | 155 | 156 | 85,000 |
2004/08/19 | 156 | 158 | 154 | 156 | 131,000 |
2004/08/18 | 158 | 158 | 155 | 156 | 22,000 |
2004/08/17 | 157 | 157 | 155 | 155 | 86,000 |
2004/08/16 | 155 | 158 | 155 | 157 | 145,000 |
2004/08/13 | 159 | 162 | 158 | 159 | 138,000 |
2004/08/12 | 162 | 167 | 161 | 162 | 259,000 |
2004/08/11 | 160 | 160 | 158 | 159 | 215,000 |
2004/08/10 | 154 | 156 | 152 | 155 | 141,000 |
2004/08/09 | 152 | 154 | 149 | 154 | 108,000 |
2004/08/06 | 154 | 156 | 152 | 155 | 121,000 |
2004/08/05 | 157 | 157 | 153 | 156 | 55,000 |
2004/08/04 | 155 | 157 | 149 | 157 | 154,000 |
2004/08/03 | 158 | 160 | 156 | 157 | 67,000 |
2004/08/02 | 158 | 160 | 158 | 160 | 208,000 |
2004/07/30 | 159 | 160 | 156 | 160 | 91,000 |
2004/07/29 | 159 | 160 | 155 | 156 | 102,000 |
2004/07/28 | 163 | 163 | 157 | 160 | 145,000 |
2004/07/27 | 164 | 165 | 159 | 159 | 200,000 |
2004/07/26 | 161 | 163 | 161 | 163 | 89,000 |
2004/07/23 | 165 | 165 | 163 | 164 | 66,000 |
2004/07/22 | 163 | 167 | 162 | 164 | 109,000 |
2004/07/21 | 164 | 167 | 164 | 164 | 77,000 |
2004/07/20 | 165 | 166 | 162 | 163 | 63,000 |
2004/07/16 | 164 | 167 | 162 | 167 | 148,000 |
2004/07/15 | 167 | 167 | 164 | 164 | 113,000 |
2004/07/14 | 171 | 173 | 166 | 167 | 110,000 |
2004/07/13 | 172 | 172 | 170 | 171 | 134,000 |
2004/07/12 | 172 | 172 | 170 | 171 | 166,000 |
2004/07/09 | 164 | 168 | 164 | 168 | 140,000 |
2004/07/08 | 165 | 167 | 163 | 163 | 148,000 |
2004/07/07 | 165 | 166 | 162 | 164 | 290,000 |
2004/07/06 | 166 | 169 | 163 | 166 | 201,000 |
2004/07/05 | 167 | 168 | 165 | 166 | 132,000 |
2004/07/02 | 171 | 171 | 168 | 170 | 213,000 |
2004/07/01 | 174 | 174 | 172 | 173 | 228,000 |
2004/06/30 | 175 | 176 | 173 | 175 | 203,000 |
2004/06/29 | 176 | 176 | 172 | 175 | 454,000 |
2004/06/28 | 173 | 175 | 172 | 175 | 392,000 |
2004/06/25 | 169 | 172 | 168 | 172 | 173,000 |
2004/06/24 | 170 | 172 | 169 | 171 | 246,000 |
2004/06/23 | 172 | 172 | 170 | 170 | 264,000 |
2004/06/22 | 171 | 173 | 168 | 172 | 404,000 |
2004/06/21 | 171 | 176 | 171 | 172 | 445,000 |
2004/06/18 | 175 | 176 | 171 | 172 | 852,000 |
2004/06/17 | 170 | 175 | 169 | 175 | 992,000 |
2004/06/16 | 161 | 169 | 161 | 168 | 845,000 |
2004/06/15 | 171 | 171 | 166 | 166 | 330,000 |
2004/06/14 | 171 | 174 | 168 | 172 | 754,000 |
2004/06/11 | 169 | 172 | 166 | 168 | 1,221,000 |
2004/06/10 | 165 | 169 | 164 | 169 | 506,000 |
2004/06/09 | 164 | 168 | 162 | 167 | 409,000 |
2004/06/08 | 168 | 168 | 160 | 163 | 427,000 |
2004/06/07 | 162 | 169 | 162 | 166 | 817,000 |
2004/06/04 | 161 | 161 | 158 | 161 | 293,000 |
2004/06/03 | 162 | 162 | 156 | 157 | 578,000 |
2004/06/02 | 159 | 163 | 158 | 162 | 381,000 |
2004/06/01 | 163 | 163 | 159 | 159 | 574,000 |
2004/05/31 | 158 | 163 | 154 | 163 | 1,744,000 |
2004/05/28 | 139 | 156 | 137 | 155 | 1,207,000 |
2004/05/27 | 142 | 142 | 138 | 138 | 225,000 |
2004/05/26 | 143 | 145 | 142 | 143 | 241,000 |
2004/05/25 | 147 | 147 | 139 | 141 | 106,000 |
2004/05/24 | 144 | 148 | 144 | 146 | 120,000 |
2004/05/21 | 139 | 145 | 139 | 145 | 215,000 |
2004/05/20 | 135 | 140 | 135 | 137 | 86,000 |
2004/05/19 | 137 | 140 | 132 | 139 | 117,000 |
2004/05/18 | 125 | 133 | 125 | 130 | 139,000 |
2004/05/17 | 133 | 134 | 125 | 130 | 236,000 |
2004/05/14 | 140 | 140 | 135 | 138 | 220,000 |
2004/05/13 | 141 | 144 | 140 | 141 | 117,000 |
2004/05/12 | 144 | 149 | 140 | 143 | 195,000 |
2004/05/11 | 133 | 140 | 132 | 138 | 212,000 |
2004/05/10 | 147 | 149 | 130 | 137 | 257,000 |
2004/05/07 | 156 | 157 | 152 | 153 | 106,000 |
2004/05/06 | 162 | 162 | 155 | 155 | 173,000 |
2004/04/30 | 157 | 160 | 157 | 160 | 175,000 |
2004/04/28 | 155 | 165 | 155 | 160 | 330,000 |
2004/04/27 | 155 | 156 | 152 | 155 | 212,000 |
2004/04/26 | 162 | 162 | 158 | 159 | 212,000 |
2004/04/23 | 168 | 168 | 163 | 163 | 144,000 |
2004/04/22 | 166 | 168 | 165 | 166 | 195,000 |
2004/04/21 | 165 | 169 | 165 | 168 | 218,000 |
2004/04/20 | 164 | 168 | 162 | 167 | 196,000 |
2004/04/19 | 173 | 175 | 160 | 165 | 485,000 |
2004/04/16 | 176 | 178 | 174 | 175 | 506,000 |
2004/04/15 | 182 | 185 | 171 | 172 | 1,159,000 |
2004/04/14 | 172 | 190 | 170 | 180 | 2,985,000 |
2004/04/13 | 161 | 172 | 158 | 170 | 1,755,000 |
2004/04/12 | 153 | 157 | 153 | 157 | 437,000 |
2004/04/09 | 153 | 155 | 146 | 150 | 445,000 |
2004/04/08 | 152 | 157 | 150 | 155 | 543,000 |
2004/04/07 | 146 | 152 | 144 | 151 | 539,000 |
2004/04/06 | 150 | 150 | 140 | 146 | 258,000 |
2004/04/05 | 150 | 151 | 149 | 149 | 185,000 |
2004/04/02 | 151 | 151 | 148 | 148 | 171,000 |
2004/04/01 | 152 | 153 | 149 | 149 | 123,000 |
2004/03/31 | 154 | 154 | 148 | 152 | 281,000 |
2004/03/30 | 151 | 158 | 151 | 154 | 250,000 |
2004/03/29 | 152 | 154 | 151 | 151 | 252,000 |
2004/03/26 | 158 | 158 | 149 | 149 | 356,000 |
2004/03/25 | 159 | 160 | 156 | 157 | 532,000 |
2004/03/24 | 150 | 158 | 149 | 156 | 652,000 |
2004/03/23 | 148 | 150 | 148 | 149 | 329,000 |
2004/03/22 | 150 | 150 | 146 | 150 | 311,000 |
2004/03/19 | 149 | 154 | 146 | 149 | 516,000 |
2004/03/18 | 164 | 164 | 150 | 150 | 1,765,000 |
2004/03/17 | 146 | 155 | 145 | 154 | 1,783,000 |
2004/03/16 | 144 | 149 | 141 | 144 | 820,000 |
2004/03/15 | 139 | 144 | 139 | 144 | 603,000 |
2004/03/12 | 137 | 139 | 136 | 137 | 332,000 |
2004/03/11 | 135 | 139 | 135 | 139 | 437,000 |
2004/03/10 | 139 | 141 | 138 | 140 | 246,000 |
2004/03/09 | 140 | 140 | 138 | 139 | 247,000 |
2004/03/08 | 138 | 139 | 136 | 139 | 374,000 |
2004/03/05 | 137 | 140 | 135 | 139 | 412,000 |
2004/03/04 | 135 | 137 | 134 | 135 | 288,000 |
2004/03/03 | 134 | 134 | 132 | 134 | 178,000 |
2004/03/02 | 133 | 135 | 131 | 131 | 323,000 |
2004/03/01 | 133 | 135 | 130 | 132 | 263,000 |
2004/02/27 | 127 | 130 | 125 | 130 | 265,000 |
2004/02/26 | 124 | 126 | 123 | 126 | 98,000 |
2004/02/25 | 125 | 125 | 123 | 123 | 115,000 |
2004/02/24 | 125 | 125 | 123 | 124 | 125,000 |
2004/02/23 | 124 | 125 | 123 | 125 | 39,000 |
2004/02/20 | 124 | 125 | 122 | 124 | 88,000 |
2004/02/19 | 124 | 126 | 123 | 124 | 98,000 |
2004/02/18 | 128 | 128 | 121 | 123 | 225,000 |
2004/02/17 | 127 | 128 | 127 | 127 | 81,000 |
2004/02/16 | 124 | 127 | 124 | 125 | 67,000 |
2004/02/13 | 129 | 129 | 123 | 124 | 104,000 |
2004/02/12 | 123 | 124 | 123 | 124 | 119,000 |
2004/02/10 | 124 | 124 | 121 | 123 | 139,000 |
2004/02/09 | 125 | 126 | 124 | 124 | 108,000 |
2004/02/06 | 123 | 124 | 123 | 124 | 14,000 |
2004/02/05 | 124 | 124 | 122 | 123 | 118,000 |
2004/02/04 | 128 | 129 | 124 | 124 | 95,000 |
2004/02/03 | 128 | 129 | 125 | 128 | 116,000 |
2004/02/02 | 128 | 129 | 126 | 127 | 91,000 |
2004/01/30 | 125 | 129 | 125 | 129 | 80,000 |
2004/01/29 | 126 | 127 | 126 | 126 | 142,000 |
2004/01/28 | 130 | 131 | 127 | 128 | 172,000 |
2004/01/27 | 136 | 136 | 132 | 132 | 207,000 |
2004/01/26 | 134 | 137 | 134 | 134 | 292,000 |
2004/01/23 | 133 | 135 | 132 | 133 | 139,000 |
2004/01/22 | 132 | 134 | 131 | 132 | 115,000 |
2004/01/21 | 130 | 133 | 129 | 131 | 147,000 |
2004/01/20 | 131 | 132 | 130 | 130 | 122,000 |
2004/01/19 | 131 | 133 | 130 | 131 | 138,000 |
2004/01/16 | 129 | 130 | 127 | 128 | 79,000 |
2004/01/15 | 131 | 132 | 128 | 129 | 221,000 |
2004/01/14 | 132 | 133 | 128 | 129 | 212,000 |
2004/01/13 | 125 | 136 | 123 | 134 | 833,000 |
2004/01/09 | 121 | 123 | 120 | 122 | 166,000 |
2004/01/08 | 120 | 121 | 119 | 119 | 90,000 |
2004/01/07 | 119 | 120 | 119 | 119 | 86,000 |
2004/01/06 | 120 | 121 | 119 | 119 | 128,000 |
2004/01/05 | 121 | 121 | 117 | 120 | 43,000 |