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 |
|---|---|---|---|---|---|
| 2005/12/30 | 292 | 294 | 287 | 288 | 540,000 |
| 2005/12/29 | 284 | 296 | 283 | 293 | 1,480,000 |
| 2005/12/28 | 279 | 282 | 277 | 281 | 310,000 |
| 2005/12/27 | 276 | 281 | 274 | 277 | 715,000 |
| 2005/12/26 | 279 | 280 | 276 | 277 | 561,000 |
| 2005/12/22 | 284 | 284 | 279 | 279 | 657,000 |
| 2005/12/21 | 278 | 284 | 277 | 281 | 1,045,000 |
| 2005/12/20 | 274 | 278 | 273 | 278 | 308,000 |
| 2005/12/19 | 273 | 277 | 272 | 275 | 198,000 |
| 2005/12/16 | 279 | 280 | 273 | 274 | 573,000 |
| 2005/12/15 | 277 | 283 | 276 | 279 | 680,000 |
| 2005/12/14 | 281 | 282 | 277 | 278 | 575,000 |
| 2005/12/13 | 280 | 283 | 280 | 281 | 477,000 |
| 2005/12/12 | 276 | 280 | 275 | 279 | 674,000 |
| 2005/12/09 | 273 | 279 | 273 | 277 | 374,000 |
| 2005/12/08 | 282 | 282 | 277 | 277 | 535,000 |
| 2005/12/07 | 283 | 285 | 281 | 284 | 438,000 |
| 2005/12/06 | 285 | 288 | 281 | 283 | 820,000 |
| 2005/12/05 | 285 | 286 | 283 | 286 | 299,000 |
| 2005/12/02 | 288 | 288 | 283 | 284 | 559,000 |
| 2005/12/01 | 281 | 288 | 279 | 287 | 917,000 |
| 2005/11/30 | 279 | 280 | 276 | 280 | 600,000 |
| 2005/11/29 | 275 | 276 | 273 | 275 | 464,000 |
| 2005/11/28 | 276 | 276 | 271 | 273 | 580,000 |
| 2005/11/25 | 274 | 278 | 272 | 277 | 505,000 |
| 2005/11/24 | 277 | 281 | 276 | 276 | 655,000 |
| 2005/11/22 | 280 | 281 | 277 | 278 | 398,000 |
| 2005/11/21 | 282 | 285 | 280 | 280 | 754,000 |
| 2005/11/18 | 287 | 290 | 282 | 286 | 1,025,000 |
| 2005/11/17 | 284 | 288 | 280 | 286 | 426,000 |
| 2005/11/16 | 270 | 282 | 260 | 280 | 797,000 |
| 2005/11/15 | 268 | 276 | 267 | 271 | 774,000 |
| 2005/11/14 | 288 | 290 | 277 | 278 | 636,000 |
| 2005/11/11 | 280 | 288 | 280 | 286 | 576,000 |
| 2005/11/10 | 282 | 285 | 277 | 281 | 830,000 |
| 2005/11/09 | 284 | 290 | 280 | 286 | 1,027,000 |
| 2005/11/08 | 300 | 300 | 287 | 288 | 1,675,000 |
| 2005/11/07 | 296 | 303 | 289 | 301 | 3,571,000 |
| 2005/11/04 | 292 | 298 | 285 | 296 | 4,619,000 |
| 2005/11/02 | 290 | 295 | 283 | 284 | 9,843,000 |
| 2005/11/01 | 256 | 259 | 253 | 259 | 868,000 |
| 2005/10/31 | 253 | 255 | 250 | 254 | 934,000 |
| 2005/10/28 | 248 | 250 | 246 | 246 | 871,000 |
| 2005/10/27 | 252 | 257 | 241 | 250 | 2,654,000 |
| 2005/10/26 | 240 | 250 | 240 | 250 | 3,133,000 |
| 2005/10/25 | 236 | 239 | 236 | 238 | 432,000 |
| 2005/10/24 | 234 | 238 | 234 | 235 | 238,000 |
| 2005/10/21 | 232 | 234 | 231 | 234 | 283,000 |
| 2005/10/20 | 234 | 237 | 233 | 237 | 313,000 |
| 2005/10/19 | 235 | 235 | 231 | 232 | 418,000 |
| 2005/10/18 | 236 | 236 | 233 | 236 | 407,000 |
| 2005/10/17 | 239 | 240 | 235 | 236 | 435,000 |
| 2005/10/14 | 235 | 240 | 233 | 238 | 581,000 |
| 2005/10/13 | 238 | 238 | 232 | 235 | 437,000 |
| 2005/10/12 | 235 | 242 | 232 | 238 | 1,813,000 |
| 2005/10/11 | 229 | 234 | 226 | 234 | 732,000 |
| 2005/10/07 | 225 | 228 | 223 | 227 | 473,000 |
| 2005/10/06 | 232 | 234 | 226 | 226 | 861,000 |
| 2005/10/05 | 237 | 237 | 233 | 235 | 608,000 |
| 2005/10/04 | 233 | 237 | 232 | 237 | 1,430,000 |
| 2005/10/03 | 230 | 233 | 228 | 232 | 465,000 |
| 2005/09/30 | 232 | 233 | 231 | 231 | 500,000 |
| 2005/09/29 | 235 | 236 | 232 | 234 | 676,000 |
| 2005/09/28 | 233 | 236 | 231 | 235 | 680,000 |
| 2005/09/27 | 238 | 238 | 233 | 233 | 525,000 |
| 2005/09/26 | 234 | 237 | 233 | 237 | 601,000 |
| 2005/09/22 | 231 | 234 | 230 | 233 | 1,084,000 |
| 2005/09/21 | 241 | 241 | 234 | 234 | 949,000 |
| 2005/09/20 | 243 | 245 | 236 | 241 | 3,109,000 |
| 2005/09/16 | 233 | 240 | 231 | 238 | 3,567,000 |
| 2005/09/15 | 231 | 232 | 229 | 231 | 831,000 |
| 2005/09/14 | 226 | 232 | 226 | 231 | 883,000 |
| 2005/09/13 | 226 | 229 | 225 | 229 | 437,000 |
| 2005/09/12 | 230 | 231 | 227 | 228 | 610,000 |
| 2005/09/09 | 228 | 229 | 225 | 229 | 711,000 |
| 2005/09/08 | 229 | 232 | 227 | 228 | 312,000 |
| 2005/09/07 | 235 | 236 | 229 | 233 | 1,068,000 |
| 2005/09/06 | 231 | 236 | 228 | 230 | 1,754,000 |
| 2005/09/05 | 225 | 230 | 224 | 229 | 730,000 |
| 2005/09/02 | 222 | 224 | 222 | 223 | 439,000 |
| 2005/09/01 | 225 | 226 | 222 | 223 | 399,000 |
| 2005/08/31 | 224 | 232 | 223 | 224 | 606,000 |
| 2005/08/30 | 225 | 227 | 222 | 223 | 271,000 |
| 2005/08/29 | 224 | 225 | 218 | 222 | 576,000 |
| 2005/08/26 | 227 | 228 | 224 | 225 | 398,000 |
| 2005/08/25 | 231 | 231 | 227 | 229 | 205,000 |
| 2005/08/24 | 231 | 232 | 230 | 231 | 155,000 |
| 2005/08/23 | 234 | 234 | 231 | 231 | 395,000 |
| 2005/08/22 | 229 | 232 | 228 | 232 | 302,000 |
| 2005/08/19 | 230 | 231 | 227 | 230 | 283,000 |
| 2005/08/18 | 235 | 235 | 230 | 231 | 410,000 |
| 2005/08/17 | 230 | 233 | 229 | 230 | 546,000 |
| 2005/08/16 | 226 | 235 | 226 | 234 | 1,485,000 |
| 2005/08/15 | 231 | 232 | 225 | 226 | 761,000 |
| 2005/08/12 | 234 | 241 | 228 | 230 | 2,359,000 |
| 2005/08/11 | 221 | 236 | 218 | 234 | 1,924,000 |
| 2005/08/10 | 217 | 220 | 216 | 219 | 576,000 |
| 2005/08/09 | 215 | 217 | 214 | 216 | 254,000 |
| 2005/08/08 | 206 | 213 | 205 | 212 | 543,000 |
| 2005/08/05 | 214 | 215 | 211 | 212 | 459,000 |
| 2005/08/04 | 215 | 217 | 214 | 215 | 419,000 |
| 2005/08/03 | 217 | 218 | 216 | 216 | 417,000 |
| 2005/08/02 | 220 | 221 | 217 | 217 | 362,000 |
| 2005/08/01 | 219 | 221 | 217 | 220 | 445,000 |
| 2005/07/29 | 221 | 222 | 217 | 218 | 541,000 |
| 2005/07/28 | 219 | 223 | 218 | 221 | 758,000 |
| 2005/07/27 | 216 | 219 | 216 | 219 | 403,000 |
| 2005/07/26 | 217 | 218 | 215 | 216 | 198,000 |
| 2005/07/25 | 217 | 218 | 215 | 217 | 521,000 |
| 2005/07/22 | 219 | 219 | 216 | 217 | 311,000 |
| 2005/07/21 | 220 | 220 | 217 | 218 | 316,000 |
| 2005/07/20 | 213 | 219 | 213 | 218 | 713,000 |
| 2005/07/19 | 215 | 216 | 212 | 213 | 332,000 |
| 2005/07/15 | 217 | 217 | 215 | 216 | 282,000 |
| 2005/07/14 | 217 | 217 | 215 | 217 | 281,000 |
| 2005/07/13 | 215 | 217 | 214 | 216 | 461,000 |
| 2005/07/12 | 220 | 220 | 215 | 216 | 452,000 |
| 2005/07/11 | 221 | 221 | 218 | 218 | 300,000 |
| 2005/07/08 | 216 | 218 | 216 | 217 | 343,000 |
| 2005/07/07 | 216 | 217 | 215 | 216 | 484,000 |
| 2005/07/06 | 220 | 222 | 218 | 219 | 679,000 |
| 2005/07/05 | 223 | 224 | 220 | 220 | 613,000 |
| 2005/07/04 | 222 | 225 | 222 | 224 | 518,000 |
| 2005/07/01 | 224 | 226 | 223 | 224 | 492,000 |
| 2005/06/30 | 227 | 229 | 223 | 226 | 586,000 |
| 2005/06/29 | 230 | 230 | 228 | 228 | 355,000 |
| 2005/06/28 | 228 | 231 | 226 | 230 | 384,000 |
| 2005/06/27 | 228 | 228 | 226 | 228 | 416,000 |
| 2005/06/24 | 231 | 232 | 229 | 231 | 882,000 |
| 2005/06/23 | 235 | 242 | 232 | 232 | 2,110,000 |
| 2005/06/22 | 232 | 235 | 229 | 235 | 1,107,000 |
| 2005/06/21 | 234 | 236 | 232 | 233 | 774,000 |
| 2005/06/20 | 233 | 235 | 229 | 235 | 1,212,000 |
| 2005/06/17 | 234 | 237 | 231 | 234 | 709,000 |
| 2005/06/16 | 234 | 236 | 233 | 234 | 801,000 |
| 2005/06/15 | 238 | 238 | 232 | 232 | 1,191,000 |
| 2005/06/14 | 241 | 242 | 237 | 239 | 750,000 |
| 2005/06/13 | 243 | 243 | 239 | 242 | 1,018,000 |
| 2005/06/10 | 241 | 242 | 235 | 240 | 1,499,000 |
| 2005/06/09 | 247 | 247 | 238 | 241 | 1,872,000 |
| 2005/06/08 | 240 | 246 | 238 | 245 | 3,182,000 |
| 2005/06/07 | 240 | 244 | 236 | 238 | 5,220,000 |
| 2005/06/06 | 232 | 234 | 226 | 230 | 2,378,000 |
| 2005/06/03 | 220 | 229 | 220 | 229 | 2,247,000 |
| 2005/06/02 | 212 | 224 | 211 | 224 | 2,321,000 |
| 2005/06/01 | 209 | 211 | 207 | 209 | 1,001,000 |
| 2005/05/31 | 210 | 216 | 210 | 212 | 904,000 |
| 2005/05/30 | 208 | 214 | 205 | 210 | 1,374,000 |
| 2005/05/27 | 220 | 222 | 215 | 218 | 580,000 |
| 2005/05/26 | 227 | 227 | 217 | 222 | 851,000 |
| 2005/05/25 | 231 | 239 | 222 | 228 | 5,058,000 |
| 2005/05/24 | 222 | 228 | 221 | 226 | 1,219,000 |
| 2005/05/23 | 219 | 220 | 218 | 219 | 516,000 |
| 2005/05/20 | 223 | 223 | 217 | 217 | 480,000 |
| 2005/05/19 | 215 | 221 | 212 | 221 | 599,000 |
| 2005/05/18 | 211 | 213 | 205 | 210 | 772,000 |
| 2005/05/17 | 223 | 224 | 208 | 210 | 1,484,000 |
| 2005/05/16 | 231 | 232 | 225 | 225 | 599,000 |
| 2005/05/13 | 234 | 236 | 233 | 234 | 221,000 |
| 2005/05/12 | 237 | 238 | 235 | 235 | 313,000 |
| 2005/05/11 | 239 | 239 | 236 | 237 | 394,000 |
| 2005/05/10 | 244 | 245 | 241 | 241 | 273,000 |
| 2005/05/09 | 245 | 245 | 242 | 244 | 442,000 |
| 2005/05/06 | 236 | 241 | 236 | 240 | 612,000 |
| 2005/05/02 | 232 | 236 | 231 | 235 | 463,000 |
| 2005/04/28 | 233 | 233 | 229 | 232 | 824,000 |
| 2005/04/27 | 235 | 236 | 231 | 233 | 822,000 |
| 2005/04/26 | 239 | 241 | 234 | 235 | 477,000 |
| 2005/04/25 | 242 | 242 | 237 | 239 | 281,000 |
| 2005/04/22 | 245 | 245 | 240 | 242 | 513,000 |
| 2005/04/21 | 233 | 237 | 227 | 236 | 798,000 |
| 2005/04/20 | 248 | 250 | 241 | 241 | 786,000 |
| 2005/04/19 | 235 | 243 | 235 | 243 | 1,179,000 |
| 2005/04/18 | 238 | 239 | 232 | 233 | 1,715,000 |
| 2005/04/15 | 242 | 249 | 240 | 248 | 1,624,000 |
| 2005/04/14 | 255 | 255 | 247 | 250 | 2,178,000 |
| 2005/04/13 | 264 | 270 | 260 | 260 | 2,614,000 |
| 2005/04/12 | 265 | 265 | 262 | 263 | 645,000 |
| 2005/04/11 | 266 | 267 | 264 | 265 | 383,000 |
| 2005/04/08 | 263 | 265 | 263 | 265 | 869,000 |
| 2005/04/07 | 264 | 265 | 262 | 263 | 800,000 |
| 2005/04/06 | 265 | 266 | 263 | 263 | 1,179,000 |
| 2005/04/05 | 265 | 266 | 263 | 263 | 682,000 |
| 2005/04/04 | 265 | 265 | 262 | 263 | 520,000 |
| 2005/04/01 | 265 | 268 | 262 | 268 | 920,000 |
| 2005/03/31 | 263 | 266 | 262 | 265 | 638,000 |
| 2005/03/30 | 267 | 268 | 258 | 259 | 1,238,000 |
| 2005/03/29 | 274 | 279 | 268 | 268 | 2,140,000 |
| 2005/03/28 | 272 | 275 | 268 | 271 | 1,301,000 |
| 2005/03/25 | 283 | 283 | 269 | 277 | 1,893,000 |
| 2005/03/24 | 288 | 289 | 279 | 282 | 1,757,000 |
| 2005/03/23 | 293 | 294 | 286 | 287 | 1,743,000 |
| 2005/03/22 | 302 | 303 | 292 | 293 | 6,170,000 |
| 2005/03/18 | 288 | 293 | 287 | 292 | 3,496,000 |
| 2005/03/17 | 281 | 287 | 281 | 284 | 1,670,000 |
| 2005/03/16 | 285 | 288 | 283 | 285 | 1,971,000 |
| 2005/03/15 | 300 | 302 | 287 | 288 | 6,276,000 |
| 2005/03/14 | 287 | 299 | 286 | 295 | 6,911,000 |
| 2005/03/11 | 283 | 294 | 282 | 290 | 8,708,000 |
| 2005/03/10 | 284 | 287 | 280 | 281 | 2,846,000 |
| 2005/03/09 | 281 | 286 | 280 | 284 | 3,159,000 |
| 2005/03/08 | 278 | 279 | 277 | 278 | 802,000 |
| 2005/03/07 | 283 | 284 | 278 | 279 | 1,710,000 |
| 2005/03/04 | 280 | 283 | 277 | 281 | 2,207,000 |
| 2005/03/03 | 281 | 286 | 280 | 283 | 5,585,000 |
| 2005/03/02 | 279 | 279 | 273 | 275 | 1,840,000 |
| 2005/03/01 | 264 | 276 | 264 | 276 | 2,956,000 |
| 2005/02/28 | 265 | 267 | 263 | 265 | 754,000 |
| 2005/02/25 | 266 | 268 | 263 | 266 | 640,000 |
| 2005/02/24 | 263 | 266 | 262 | 266 | 600,000 |
| 2005/02/23 | 262 | 263 | 261 | 261 | 491,000 |
| 2005/02/22 | 267 | 267 | 264 | 264 | 360,000 |
| 2005/02/21 | 264 | 269 | 263 | 267 | 651,000 |
| 2005/02/18 | 268 | 268 | 264 | 264 | 883,000 |
| 2005/02/17 | 272 | 273 | 268 | 269 | 1,201,000 |
| 2005/02/16 | 274 | 281 | 271 | 273 | 3,303,000 |
| 2005/02/15 | 268 | 269 | 266 | 268 | 826,000 |
| 2005/02/14 | 272 | 274 | 268 | 268 | 1,504,000 |
| 2005/02/10 | 274 | 274 | 272 | 272 | 934,000 |
| 2005/02/09 | 275 | 275 | 273 | 274 | 692,000 |
| 2005/02/08 | 275 | 276 | 274 | 275 | 533,000 |
| 2005/02/07 | 277 | 278 | 273 | 276 | 1,179,000 |
| 2005/02/04 | 281 | 281 | 272 | 273 | 2,134,000 |
| 2005/02/03 | 278 | 286 | 277 | 284 | 3,191,000 |
| 2005/02/02 | 273 | 278 | 272 | 277 | 1,161,000 |
| 2005/02/01 | 276 | 277 | 272 | 272 | 1,189,000 |
| 2005/01/31 | 273 | 278 | 273 | 275 | 1,249,000 |
| 2005/01/28 | 276 | 277 | 272 | 275 | 856,000 |
| 2005/01/27 | 277 | 279 | 276 | 277 | 818,000 |
| 2005/01/26 | 281 | 281 | 278 | 279 | 1,046,000 |
| 2005/01/25 | 285 | 285 | 279 | 281 | 1,224,000 |
| 2005/01/24 | 280 | 286 | 279 | 283 | 2,610,000 |
| 2005/01/21 | 280 | 287 | 279 | 280 | 2,486,000 |
| 2005/01/20 | 273 | 287 | 272 | 285 | 4,346,000 |
| 2005/01/19 | 279 | 280 | 275 | 275 | 1,775,000 |
| 2005/01/18 | 283 | 284 | 277 | 279 | 1,892,000 |
| 2005/01/17 | 289 | 289 | 283 | 285 | 2,391,000 |
| 2005/01/14 | 275 | 286 | 273 | 286 | 4,585,000 |
| 2005/01/13 | 280 | 284 | 275 | 278 | 2,469,000 |
| 2005/01/12 | 284 | 286 | 276 | 280 | 2,894,000 |
| 2005/01/11 | 282 | 292 | 282 | 284 | 3,845,000 |
| 2005/01/07 | 300 | 300 | 285 | 287 | 9,116,000 |
| 2005/01/06 | 289 | 299 | 282 | 295 | 27,774,000 |
| 2005/01/05 | 287 | 290 | 270 | 274 | 15,676,000 |
| 2005/01/04 | 261 | 280 | 261 | 279 | 10,234,000 |