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 |
|---|---|---|---|---|---|
| 2006/12/29 | 112 | 113 | 111 | 112 | 245,000 |
| 2006/12/28 | 113 | 113 | 110 | 111 | 422,000 |
| 2006/12/27 | 110 | 113 | 110 | 112 | 681,000 |
| 2006/12/26 | 104 | 110 | 103 | 110 | 1,003,000 |
| 2006/12/25 | 108 | 109 | 105 | 105 | 760,000 |
| 2006/12/22 | 108 | 110 | 106 | 108 | 924,000 |
| 2006/12/21 | 111 | 113 | 107 | 108 | 724,000 |
| 2006/12/20 | 110 | 112 | 109 | 111 | 420,000 |
| 2006/12/19 | 112 | 112 | 109 | 110 | 947,000 |
| 2006/12/18 | 117 | 118 | 113 | 114 | 795,000 |
| 2006/12/15 | 120 | 121 | 117 | 117 | 903,000 |
| 2006/12/14 | 117 | 120 | 117 | 120 | 975,000 |
| 2006/12/13 | 119 | 119 | 117 | 118 | 485,000 |
| 2006/12/12 | 121 | 121 | 118 | 119 | 588,000 |
| 2006/12/11 | 121 | 121 | 119 | 120 | 540,000 |
| 2006/12/08 | 121 | 121 | 118 | 118 | 1,018,000 |
| 2006/12/07 | 119 | 120 | 118 | 120 | 825,000 |
| 2006/12/06 | 120 | 121 | 118 | 118 | 704,000 |
| 2006/12/05 | 121 | 121 | 119 | 119 | 1,043,000 |
| 2006/12/04 | 120 | 125 | 119 | 121 | 3,045,000 |
| 2006/12/01 | 119 | 123 | 118 | 121 | 1,966,000 |
| 2006/11/30 | 123 | 123 | 118 | 118 | 1,414,000 |
| 2006/11/29 | 122 | 124 | 118 | 122 | 2,510,000 |
| 2006/11/28 | 117 | 122 | 116 | 122 | 1,906,000 |
| 2006/11/27 | 113 | 121 | 112 | 120 | 1,966,000 |
| 2006/11/24 | 112 | 115 | 109 | 115 | 2,457,000 |
| 2006/11/22 | 106 | 117 | 106 | 116 | 3,764,000 |
| 2006/11/21 | 109 | 113 | 103 | 106 | 5,524,000 |
| 2006/11/20 | 116 | 119 | 105 | 106 | 8,582,000 |
| 2006/11/17 | 126 | 129 | 121 | 121 | 9,501,000 |
| 2006/11/16 | 176 | 176 | 171 | 171 | 113,000 |
| 2006/11/15 | 180 | 180 | 173 | 173 | 219,000 |
| 2006/11/14 | 172 | 178 | 169 | 176 | 380,000 |
| 2006/11/13 | 173 | 173 | 167 | 168 | 286,000 |
| 2006/11/10 | 174 | 175 | 171 | 171 | 262,000 |
| 2006/11/09 | 177 | 178 | 174 | 174 | 157,000 |
| 2006/11/08 | 181 | 181 | 178 | 178 | 209,000 |
| 2006/11/07 | 185 | 185 | 181 | 181 | 89,000 |
| 2006/11/06 | 181 | 185 | 180 | 183 | 199,000 |
| 2006/11/02 | 182 | 183 | 180 | 181 | 103,000 |
| 2006/11/01 | 183 | 184 | 180 | 181 | 270,000 |
| 2006/10/31 | 183 | 187 | 183 | 184 | 214,000 |
| 2006/10/30 | 184 | 186 | 183 | 184 | 286,000 |
| 2006/10/27 | 191 | 191 | 185 | 185 | 230,000 |
| 2006/10/26 | 187 | 190 | 187 | 190 | 198,000 |
| 2006/10/25 | 193 | 193 | 189 | 189 | 120,000 |
| 2006/10/24 | 193 | 193 | 191 | 191 | 111,000 |
| 2006/10/23 | 190 | 193 | 188 | 192 | 215,000 |
| 2006/10/20 | 189 | 190 | 188 | 189 | 100,000 |
| 2006/10/19 | 189 | 189 | 187 | 189 | 140,000 |
| 2006/10/18 | 185 | 188 | 185 | 187 | 149,000 |
| 2006/10/17 | 193 | 194 | 187 | 188 | 830,000 |
| 2006/10/16 | 186 | 193 | 186 | 192 | 334,000 |
| 2006/10/13 | 182 | 185 | 182 | 185 | 162,000 |
| 2006/10/12 | 180 | 184 | 180 | 181 | 328,000 |
| 2006/10/11 | 186 | 186 | 177 | 177 | 357,000 |
| 2006/10/10 | 187 | 189 | 185 | 186 | 256,000 |
| 2006/10/06 | 189 | 189 | 187 | 189 | 122,000 |
| 2006/10/05 | 186 | 190 | 185 | 190 | 252,000 |
| 2006/10/04 | 190 | 192 | 185 | 185 | 226,000 |
| 2006/10/03 | 190 | 194 | 190 | 191 | 260,000 |
| 2006/10/02 | 193 | 195 | 191 | 191 | 210,000 |
| 2006/09/29 | 194 | 194 | 190 | 192 | 169,000 |
| 2006/09/28 | 191 | 195 | 188 | 193 | 466,000 |
| 2006/09/27 | 185 | 190 | 184 | 190 | 401,000 |
| 2006/09/26 | 188 | 189 | 187 | 188 | 69,000 |
| 2006/09/25 | 187 | 191 | 186 | 189 | 213,000 |
| 2006/09/22 | 187 | 188 | 185 | 186 | 190,000 |
| 2006/09/21 | 187 | 188 | 183 | 186 | 253,000 |
| 2006/09/20 | 192 | 192 | 186 | 187 | 317,000 |
| 2006/09/19 | 190 | 192 | 190 | 192 | 197,000 |
| 2006/09/15 | 188 | 191 | 188 | 189 | 162,000 |
| 2006/09/14 | 188 | 191 | 185 | 187 | 334,000 |
| 2006/09/13 | 197 | 199 | 191 | 191 | 359,000 |
| 2006/09/12 | 196 | 198 | 194 | 194 | 530,000 |
| 2006/09/11 | 205 | 205 | 196 | 197 | 575,000 |
| 2006/09/08 | 200 | 209 | 199 | 205 | 2,609,000 |
| 2006/09/07 | 195 | 198 | 194 | 195 | 362,000 |
| 2006/09/06 | 200 | 203 | 196 | 198 | 575,000 |
| 2006/09/05 | 200 | 201 | 198 | 199 | 557,000 |
| 2006/09/04 | 195 | 196 | 193 | 196 | 331,000 |
| 2006/09/01 | 192 | 195 | 189 | 193 | 357,000 |
| 2006/08/31 | 192 | 193 | 190 | 191 | 233,000 |
| 2006/08/30 | 193 | 193 | 191 | 192 | 111,000 |
| 2006/08/29 | 193 | 193 | 190 | 192 | 229,000 |
| 2006/08/28 | 199 | 199 | 192 | 192 | 453,000 |
| 2006/08/25 | 205 | 205 | 196 | 196 | 589,000 |
| 2006/08/24 | 198 | 209 | 196 | 205 | 1,094,000 |
| 2006/08/23 | 194 | 197 | 194 | 197 | 403,000 |
| 2006/08/22 | 193 | 197 | 193 | 196 | 169,000 |
| 2006/08/21 | 198 | 198 | 192 | 193 | 268,000 |
| 2006/08/18 | 193 | 198 | 191 | 195 | 543,000 |
| 2006/08/17 | 203 | 203 | 191 | 192 | 930,000 |
| 2006/08/16 | 195 | 199 | 193 | 198 | 829,000 |
| 2006/08/15 | 190 | 194 | 190 | 192 | 640,000 |
| 2006/08/14 | 180 | 186 | 180 | 186 | 552,000 |
| 2006/08/11 | 177 | 179 | 176 | 178 | 482,000 |
| 2006/08/10 | 171 | 176 | 171 | 176 | 258,000 |
| 2006/08/09 | 170 | 171 | 169 | 171 | 298,000 |
| 2006/08/08 | 170 | 173 | 169 | 172 | 227,000 |
| 2006/08/07 | 175 | 176 | 170 | 170 | 384,000 |
| 2006/08/04 | 176 | 177 | 175 | 176 | 223,000 |
| 2006/08/03 | 178 | 180 | 175 | 176 | 402,000 |
| 2006/08/02 | 172 | 176 | 172 | 175 | 479,000 |
| 2006/08/01 | 175 | 177 | 173 | 173 | 477,000 |
| 2006/07/31 | 175 | 178 | 175 | 178 | 314,000 |
| 2006/07/28 | 173 | 174 | 170 | 173 | 520,000 |
| 2006/07/27 | 168 | 177 | 165 | 174 | 602,000 |
| 2006/07/26 | 176 | 178 | 168 | 169 | 564,000 |
| 2006/07/25 | 183 | 184 | 174 | 176 | 777,000 |
| 2006/07/24 | 174 | 180 | 174 | 178 | 292,000 |
| 2006/07/21 | 179 | 184 | 177 | 177 | 570,000 |
| 2006/07/20 | 180 | 185 | 179 | 183 | 526,000 |
| 2006/07/19 | 172 | 178 | 168 | 175 | 670,000 |
| 2006/07/18 | 187 | 187 | 172 | 174 | 711,000 |
| 2006/07/14 | 189 | 193 | 189 | 189 | 331,000 |
| 2006/07/13 | 194 | 199 | 191 | 194 | 918,000 |
| 2006/07/12 | 204 | 204 | 195 | 199 | 687,000 |
| 2006/07/11 | 208 | 208 | 203 | 204 | 242,000 |
| 2006/07/10 | 206 | 211 | 202 | 207 | 1,499,000 |
| 2006/07/07 | 205 | 208 | 203 | 204 | 571,000 |
| 2006/07/06 | 203 | 207 | 203 | 204 | 503,000 |
| 2006/07/05 | 202 | 209 | 202 | 208 | 1,359,000 |
| 2006/07/04 | 200 | 216 | 200 | 211 | 5,263,000 |
| 2006/07/03 | 194 | 200 | 193 | 196 | 586,000 |
| 2006/06/30 | 194 | 194 | 191 | 193 | 167,000 |
| 2006/06/29 | 189 | 191 | 186 | 191 | 211,000 |
| 2006/06/28 | 188 | 189 | 187 | 188 | 159,000 |
| 2006/06/27 | 189 | 197 | 189 | 192 | 459,000 |
| 2006/06/26 | 186 | 190 | 186 | 190 | 287,000 |
| 2006/06/23 | 187 | 190 | 184 | 188 | 393,000 |
| 2006/06/22 | 186 | 191 | 182 | 190 | 659,000 |
| 2006/06/21 | 189 | 189 | 180 | 182 | 530,000 |
| 2006/06/20 | 194 | 194 | 187 | 188 | 213,000 |
| 2006/06/19 | 194 | 194 | 191 | 192 | 298,000 |
| 2006/06/16 | 198 | 198 | 192 | 193 | 535,000 |
| 2006/06/15 | 186 | 190 | 183 | 187 | 439,000 |
| 2006/06/14 | 175 | 186 | 175 | 182 | 425,000 |
| 2006/06/13 | 184 | 187 | 179 | 179 | 579,000 |
| 2006/06/12 | 175 | 187 | 175 | 186 | 834,000 |
| 2006/06/09 | 175 | 179 | 169 | 176 | 1,219,000 |
| 2006/06/08 | 196 | 196 | 173 | 178 | 1,578,000 |
| 2006/06/07 | 195 | 199 | 191 | 195 | 414,000 |
| 2006/06/06 | 188 | 201 | 188 | 196 | 686,000 |
| 2006/06/05 | 200 | 203 | 196 | 198 | 676,000 |
| 2006/06/02 | 198 | 202 | 175 | 199 | 1,600,000 |
| 2006/06/01 | 206 | 208 | 197 | 199 | 1,281,000 |
| 2006/05/31 | 204 | 206 | 200 | 201 | 1,351,000 |
| 2006/05/30 | 218 | 218 | 210 | 214 | 1,733,000 |
| 2006/05/29 | 224 | 229 | 217 | 218 | 2,609,000 |
| 2006/05/26 | 245 | 249 | 238 | 243 | 827,000 |
| 2006/05/25 | 242 | 251 | 242 | 250 | 472,000 |
| 2006/05/24 | 242 | 245 | 241 | 244 | 316,000 |
| 2006/05/23 | 249 | 252 | 244 | 244 | 496,000 |
| 2006/05/22 | 252 | 256 | 248 | 249 | 394,000 |
| 2006/05/19 | 241 | 250 | 240 | 249 | 404,000 |
| 2006/05/18 | 236 | 245 | 234 | 245 | 400,000 |
| 2006/05/17 | 247 | 251 | 241 | 246 | 557,000 |
| 2006/05/16 | 263 | 264 | 245 | 247 | 537,000 |
| 2006/05/15 | 263 | 267 | 261 | 264 | 329,000 |
| 2006/05/12 | 263 | 265 | 260 | 264 | 575,000 |
| 2006/05/11 | 273 | 274 | 264 | 267 | 723,000 |
| 2006/05/10 | 267 | 276 | 266 | 275 | 1,957,000 |
| 2006/05/09 | 267 | 267 | 261 | 263 | 386,000 |
| 2006/05/08 | 263 | 267 | 261 | 267 | 489,000 |
| 2006/05/02 | 262 | 265 | 260 | 260 | 305,000 |
| 2006/05/01 | 259 | 266 | 256 | 266 | 1,215,000 |
| 2006/04/28 | 257 | 257 | 251 | 256 | 490,000 |
| 2006/04/27 | 255 | 259 | 254 | 256 | 350,000 |
| 2006/04/26 | 254 | 257 | 254 | 255 | 276,000 |
| 2006/04/25 | 255 | 257 | 251 | 254 | 510,000 |
| 2006/04/24 | 252 | 262 | 250 | 254 | 872,000 |
| 2006/04/21 | 261 | 265 | 255 | 257 | 492,000 |
| 2006/04/20 | 265 | 266 | 260 | 261 | 289,000 |
| 2006/04/19 | 266 | 270 | 264 | 265 | 529,000 |
| 2006/04/18 | 256 | 266 | 255 | 263 | 446,000 |
| 2006/04/17 | 265 | 267 | 258 | 259 | 673,000 |
| 2006/04/14 | 268 | 273 | 264 | 268 | 504,000 |
| 2006/04/13 | 270 | 271 | 265 | 268 | 491,000 |
| 2006/04/12 | 274 | 274 | 270 | 270 | 361,000 |
| 2006/04/11 | 276 | 277 | 272 | 274 | 707,000 |
| 2006/04/10 | 277 | 278 | 275 | 278 | 549,000 |
| 2006/04/07 | 280 | 280 | 275 | 278 | 306,000 |
| 2006/04/06 | 277 | 282 | 276 | 280 | 623,000 |
| 2006/04/05 | 283 | 286 | 277 | 278 | 769,000 |
| 2006/04/04 | 287 | 288 | 285 | 286 | 494,000 |
| 2006/04/03 | 286 | 288 | 285 | 286 | 622,000 |
| 2006/03/31 | 278 | 288 | 278 | 286 | 988,000 |
| 2006/03/30 | 282 | 283 | 279 | 279 | 485,000 |
| 2006/03/29 | 276 | 283 | 276 | 281 | 410,000 |
| 2006/03/28 | 277 | 279 | 271 | 277 | 453,000 |
| 2006/03/27 | 285 | 285 | 279 | 280 | 517,000 |
| 2006/03/24 | 281 | 286 | 277 | 282 | 788,000 |
| 2006/03/23 | 279 | 281 | 276 | 279 | 682,000 |
| 2006/03/22 | 278 | 279 | 274 | 277 | 596,000 |
| 2006/03/20 | 275 | 278 | 275 | 276 | 321,000 |
| 2006/03/17 | 274 | 281 | 271 | 274 | 1,036,000 |
| 2006/03/16 | 288 | 293 | 273 | 274 | 3,942,000 |
| 2006/03/15 | 268 | 286 | 267 | 283 | 1,778,000 |
| 2006/03/14 | 273 | 274 | 265 | 268 | 611,000 |
| 2006/03/13 | 275 | 278 | 269 | 270 | 797,000 |
| 2006/03/10 | 265 | 271 | 263 | 264 | 825,000 |
| 2006/03/09 | 261 | 266 | 257 | 263 | 1,048,000 |
| 2006/03/08 | 253 | 256 | 250 | 252 | 981,000 |
| 2006/03/07 | 263 | 263 | 255 | 256 | 672,000 |
| 2006/03/06 | 265 | 267 | 258 | 262 | 1,103,000 |
| 2006/03/03 | 260 | 270 | 260 | 263 | 1,320,000 |
| 2006/03/02 | 273 | 276 | 263 | 263 | 1,148,000 |
| 2006/03/01 | 267 | 281 | 265 | 269 | 1,786,000 |
| 2006/02/28 | 288 | 289 | 268 | 277 | 1,754,000 |
| 2006/02/27 | 295 | 302 | 283 | 287 | 2,689,000 |
| 2006/02/24 | 285 | 296 | 285 | 290 | 3,573,000 |
| 2006/02/23 | 270 | 296 | 268 | 288 | 6,590,000 |
| 2006/02/22 | 276 | 276 | 264 | 267 | 1,717,000 |
| 2006/02/21 | 252 | 269 | 252 | 269 | 1,732,000 |
| 2006/02/20 | 262 | 265 | 230 | 242 | 2,341,000 |
| 2006/02/17 | 289 | 296 | 271 | 272 | 2,457,000 |
| 2006/02/16 | 283 | 292 | 278 | 286 | 2,499,000 |
| 2006/02/15 | 308 | 309 | 283 | 283 | 2,180,000 |
| 2006/02/14 | 275 | 306 | 269 | 303 | 3,329,000 |
| 2006/02/13 | 315 | 315 | 276 | 280 | 2,510,000 |
| 2006/02/10 | 331 | 332 | 306 | 317 | 2,154,000 |
| 2006/02/09 | 342 | 353 | 331 | 332 | 1,918,000 |
| 2006/02/08 | 341 | 349 | 334 | 336 | 2,326,000 |
| 2006/02/07 | 349 | 355 | 338 | 350 | 4,577,000 |
| 2006/02/06 | 354 | 362 | 340 | 345 | 7,929,000 |
| 2006/02/03 | 378 | 385 | 366 | 369 | 6,219,000 |
| 2006/02/02 | 390 | 400 | 375 | 382 | 18,202,000 |
| 2006/02/01 | 375 | 391 | 368 | 378 | 19,320,000 |
| 2006/01/31 | 379 | 386 | 364 | 373 | 15,816,000 |
| 2006/01/30 | 338 | 396 | 337 | 381 | 30,353,000 |
| 2006/01/27 | 347 | 351 | 334 | 336 | 6,375,000 |
| 2006/01/26 | 341 | 353 | 335 | 345 | 15,877,000 |
| 2006/01/25 | 332 | 346 | 324 | 341 | 18,582,000 |
| 2006/01/24 | 320 | 324 | 301 | 317 | 11,889,000 |
| 2006/01/23 | 312 | 339 | 305 | 305 | 32,166,000 |
| 2006/01/20 | 290 | 332 | 286 | 327 | 18,011,000 |
| 2006/01/19 | 271 | 292 | 271 | 287 | 3,228,000 |
| 2006/01/18 | 281 | 284 | 265 | 274 | 1,978,000 |
| 2006/01/17 | 288 | 301 | 280 | 283 | 2,553,000 |
| 2006/01/16 | 293 | 301 | 293 | 301 | 2,709,000 |
| 2006/01/13 | 289 | 295 | 286 | 293 | 1,288,000 |
| 2006/01/12 | 291 | 291 | 289 | 290 | 243,000 |
| 2006/01/11 | 295 | 295 | 289 | 291 | 700,000 |
| 2006/01/10 | 294 | 297 | 292 | 294 | 1,362,000 |
| 2006/01/06 | 292 | 295 | 290 | 292 | 997,000 |
| 2006/01/05 | 292 | 298 | 289 | 291 | 931,000 |
| 2006/01/04 | 293 | 294 | 289 | 292 | 352,000 |