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 |
---|---|---|---|---|---|
2007/12/28 | 84 | 85 | 84 | 84 | 113,000 |
2007/12/27 | 86 | 87 | 84 | 84 | 381,000 |
2007/12/26 | 83 | 85 | 82 | 84 | 223,000 |
2007/12/25 | 84 | 85 | 80 | 84 | 483,000 |
2007/12/21 | 83 | 84 | 79 | 84 | 657,000 |
2007/12/20 | 86 | 86 | 82 | 84 | 287,000 |
2007/12/19 | 86 | 87 | 84 | 84 | 312,000 |
2007/12/18 | 85 | 87 | 85 | 87 | 223,000 |
2007/12/17 | 89 | 90 | 85 | 85 | 399,000 |
2007/12/14 | 91 | 93 | 90 | 90 | 357,000 |
2007/12/13 | 93 | 94 | 91 | 91 | 238,000 |
2007/12/12 | 94 | 94 | 92 | 94 | 238,000 |
2007/12/11 | 96 | 96 | 93 | 94 | 277,000 |
2007/12/10 | 94 | 95 | 93 | 95 | 140,000 |
2007/12/07 | 95 | 96 | 94 | 94 | 315,000 |
2007/12/06 | 95 | 96 | 93 | 94 | 220,000 |
2007/12/05 | 95 | 96 | 93 | 94 | 458,000 |
2007/12/04 | 98 | 101 | 95 | 96 | 1,048,000 |
2007/12/03 | 95 | 99 | 93 | 99 | 728,000 |
2007/11/30 | 91 | 94 | 91 | 94 | 259,000 |
2007/11/29 | 92 | 92 | 89 | 92 | 313,000 |
2007/11/28 | 91 | 91 | 88 | 88 | 137,000 |
2007/11/27 | 86 | 89 | 84 | 89 | 300,000 |
2007/11/26 | 85 | 87 | 83 | 86 | 312,000 |
2007/11/22 | 80 | 86 | 80 | 84 | 408,000 |
2007/11/21 | 83 | 84 | 80 | 80 | 390,000 |
2007/11/20 | 82 | 84 | 80 | 84 | 857,000 |
2007/11/19 | 85 | 88 | 84 | 87 | 584,000 |
2007/11/16 | 89 | 90 | 88 | 88 | 259,000 |
2007/11/15 | 92 | 92 | 90 | 92 | 160,000 |
2007/11/14 | 94 | 94 | 90 | 91 | 395,000 |
2007/11/13 | 88 | 90 | 86 | 89 | 605,000 |
2007/11/12 | 85 | 89 | 84 | 86 | 573,000 |
2007/11/09 | 92 | 94 | 88 | 90 | 693,000 |
2007/11/08 | 94 | 94 | 91 | 93 | 639,000 |
2007/11/07 | 102 | 102 | 97 | 97 | 549,000 |
2007/11/06 | 101 | 103 | 101 | 102 | 168,000 |
2007/11/05 | 103 | 104 | 102 | 102 | 93,000 |
2007/11/02 | 103 | 105 | 102 | 103 | 347,000 |
2007/11/01 | 104 | 105 | 104 | 104 | 168,000 |
2007/10/31 | 105 | 105 | 102 | 103 | 336,000 |
2007/10/30 | 104 | 107 | 102 | 106 | 705,000 |
2007/10/29 | 103 | 103 | 102 | 103 | 126,000 |
2007/10/26 | 101 | 103 | 101 | 103 | 148,000 |
2007/10/25 | 103 | 103 | 101 | 101 | 203,000 |
2007/10/24 | 106 | 106 | 103 | 104 | 233,000 |
2007/10/23 | 104 | 104 | 103 | 103 | 138,000 |
2007/10/22 | 99 | 103 | 99 | 102 | 317,000 |
2007/10/19 | 105 | 107 | 103 | 104 | 465,000 |
2007/10/18 | 101 | 106 | 101 | 104 | 370,000 |
2007/10/17 | 104 | 107 | 100 | 101 | 803,000 |
2007/10/16 | 112 | 113 | 106 | 106 | 773,000 |
2007/10/15 | 117 | 117 | 115 | 116 | 139,000 |
2007/10/12 | 117 | 117 | 115 | 115 | 282,000 |
2007/10/11 | 116 | 117 | 115 | 117 | 334,000 |
2007/10/10 | 117 | 118 | 115 | 117 | 353,000 |
2007/10/09 | 114 | 116 | 114 | 116 | 291,000 |
2007/10/05 | 117 | 117 | 113 | 114 | 364,000 |
2007/10/04 | 111 | 116 | 111 | 115 | 797,000 |
2007/10/03 | 111 | 113 | 110 | 113 | 236,000 |
2007/10/02 | 111 | 111 | 109 | 110 | 235,000 |
2007/10/01 | 109 | 110 | 107 | 108 | 182,000 |
2007/09/28 | 112 | 112 | 108 | 108 | 432,000 |
2007/09/27 | 114 | 115 | 111 | 113 | 477,000 |
2007/09/26 | 110 | 112 | 107 | 112 | 918,000 |
2007/09/25 | 102 | 105 | 99 | 105 | 682,000 |
2007/09/21 | 98 | 102 | 98 | 102 | 211,000 |
2007/09/20 | 103 | 103 | 99 | 99 | 181,000 |
2007/09/19 | 103 | 103 | 99 | 102 | 276,000 |
2007/09/18 | 102 | 102 | 99 | 99 | 275,000 |
2007/09/14 | 100 | 104 | 99 | 103 | 312,000 |
2007/09/13 | 103 | 106 | 101 | 102 | 273,000 |
2007/09/12 | 109 | 109 | 104 | 104 | 183,000 |
2007/09/11 | 105 | 106 | 102 | 106 | 291,000 |
2007/09/10 | 105 | 108 | 104 | 105 | 364,000 |
2007/09/07 | 111 | 111 | 109 | 110 | 251,000 |
2007/09/06 | 112 | 114 | 111 | 111 | 145,000 |
2007/09/05 | 115 | 115 | 112 | 112 | 324,000 |
2007/09/04 | 111 | 115 | 110 | 113 | 418,000 |
2007/09/03 | 113 | 113 | 110 | 111 | 223,000 |
2007/08/31 | 110 | 111 | 108 | 111 | 166,000 |
2007/08/30 | 111 | 111 | 108 | 109 | 260,000 |
2007/08/29 | 108 | 109 | 106 | 109 | 278,000 |
2007/08/28 | 110 | 111 | 109 | 110 | 233,000 |
2007/08/27 | 116 | 116 | 111 | 111 | 347,000 |
2007/08/24 | 112 | 112 | 110 | 112 | 383,000 |
2007/08/23 | 112 | 112 | 110 | 110 | 417,000 |
2007/08/22 | 108 | 109 | 107 | 109 | 425,000 |
2007/08/21 | 110 | 111 | 108 | 111 | 600,000 |
2007/08/20 | 111 | 113 | 108 | 108 | 750,000 |
2007/08/17 | 114 | 114 | 105 | 106 | 1,118,000 |
2007/08/16 | 114 | 115 | 108 | 110 | 1,186,000 |
2007/08/15 | 118 | 119 | 115 | 115 | 580,000 |
2007/08/14 | 122 | 122 | 118 | 120 | 391,000 |
2007/08/13 | 119 | 121 | 117 | 119 | 712,000 |
2007/08/10 | 120 | 120 | 116 | 116 | 1,181,000 |
2007/08/09 | 122 | 124 | 120 | 122 | 1,209,000 |
2007/08/08 | 123 | 124 | 120 | 122 | 792,000 |
2007/08/07 | 126 | 136 | 123 | 125 | 2,040,000 |
2007/08/06 | 123 | 123 | 121 | 122 | 193,000 |
2007/08/03 | 124 | 124 | 122 | 123 | 370,000 |
2007/08/02 | 125 | 127 | 120 | 123 | 776,000 |
2007/08/01 | 125 | 125 | 122 | 122 | 307,000 |
2007/07/31 | 126 | 126 | 124 | 125 | 317,000 |
2007/07/30 | 120 | 131 | 120 | 124 | 1,369,000 |
2007/07/27 | 117 | 125 | 117 | 121 | 1,116,000 |
2007/07/26 | 131 | 132 | 126 | 126 | 854,000 |
2007/07/25 | 130 | 132 | 130 | 132 | 280,000 |
2007/07/24 | 133 | 133 | 130 | 130 | 296,000 |
2007/07/23 | 131 | 134 | 130 | 132 | 614,000 |
2007/07/20 | 137 | 137 | 134 | 134 | 533,000 |
2007/07/19 | 137 | 138 | 136 | 136 | 378,000 |
2007/07/18 | 138 | 140 | 136 | 137 | 755,000 |
2007/07/17 | 139 | 150 | 137 | 137 | 4,575,000 |
2007/07/13 | 134 | 136 | 132 | 135 | 632,000 |
2007/07/12 | 137 | 139 | 132 | 133 | 1,110,000 |
2007/07/11 | 140 | 141 | 137 | 137 | 848,000 |
2007/07/10 | 142 | 143 | 141 | 141 | 361,000 |
2007/07/09 | 142 | 142 | 141 | 141 | 357,000 |
2007/07/06 | 143 | 143 | 140 | 141 | 832,000 |
2007/07/05 | 146 | 147 | 142 | 144 | 1,013,000 |
2007/07/04 | 143 | 147 | 142 | 146 | 1,285,000 |
2007/07/03 | 146 | 147 | 143 | 143 | 683,000 |
2007/07/02 | 147 | 148 | 145 | 145 | 383,000 |
2007/06/29 | 145 | 147 | 145 | 145 | 444,000 |
2007/06/28 | 147 | 148 | 144 | 144 | 599,000 |
2007/06/27 | 146 | 149 | 144 | 145 | 551,000 |
2007/06/26 | 146 | 148 | 144 | 147 | 968,000 |
2007/06/25 | 152 | 155 | 145 | 145 | 1,107,000 |
2007/06/22 | 154 | 156 | 153 | 155 | 289,000 |
2007/06/21 | 154 | 157 | 153 | 155 | 636,000 |
2007/06/20 | 159 | 159 | 155 | 155 | 555,000 |
2007/06/19 | 159 | 159 | 157 | 157 | 700,000 |
2007/06/18 | 157 | 161 | 155 | 159 | 1,476,000 |
2007/06/15 | 157 | 157 | 153 | 154 | 1,167,000 |
2007/06/14 | 157 | 158 | 154 | 158 | 721,000 |
2007/06/13 | 149 | 158 | 147 | 158 | 1,390,000 |
2007/06/12 | 155 | 156 | 147 | 152 | 1,261,000 |
2007/06/11 | 168 | 168 | 154 | 154 | 1,568,000 |
2007/06/08 | 160 | 164 | 158 | 160 | 2,435,000 |
2007/06/07 | 160 | 170 | 156 | 166 | 6,615,000 |
2007/06/06 | 145 | 153 | 142 | 151 | 4,810,000 |
2007/06/05 | 140 | 146 | 137 | 145 | 1,755,000 |
2007/06/04 | 137 | 140 | 137 | 140 | 370,000 |
2007/06/01 | 137 | 139 | 135 | 136 | 558,000 |
2007/05/31 | 133 | 137 | 131 | 137 | 638,000 |
2007/05/30 | 134 | 134 | 131 | 132 | 627,000 |
2007/05/29 | 137 | 138 | 135 | 136 | 655,000 |
2007/05/28 | 138 | 141 | 137 | 139 | 1,296,000 |
2007/05/25 | 137 | 140 | 135 | 138 | 711,000 |
2007/05/24 | 140 | 141 | 139 | 140 | 503,000 |
2007/05/23 | 137 | 142 | 137 | 141 | 1,624,000 |
2007/05/22 | 133 | 137 | 131 | 136 | 1,228,000 |
2007/05/21 | 133 | 133 | 129 | 132 | 1,076,000 |
2007/05/18 | 136 | 137 | 132 | 132 | 1,050,000 |
2007/05/17 | 137 | 139 | 134 | 137 | 1,098,000 |
2007/05/16 | 137 | 140 | 133 | 136 | 982,000 |
2007/05/15 | 142 | 142 | 133 | 137 | 2,014,000 |
2007/05/14 | 151 | 152 | 142 | 143 | 6,079,000 |
2007/05/11 | 138 | 147 | 136 | 146 | 7,548,000 |
2007/05/10 | 136 | 141 | 136 | 138 | 3,800,000 |
2007/05/09 | 132 | 135 | 132 | 135 | 1,847,000 |
2007/05/08 | 133 | 134 | 131 | 133 | 991,000 |
2007/05/07 | 132 | 134 | 130 | 132 | 942,000 |
2007/05/02 | 130 | 131 | 128 | 131 | 467,000 |
2007/05/01 | 130 | 131 | 129 | 129 | 455,000 |
2007/04/27 | 128 | 133 | 127 | 130 | 2,355,000 |
2007/04/26 | 124 | 129 | 123 | 128 | 1,320,000 |
2007/04/25 | 127 | 127 | 123 | 124 | 552,000 |
2007/04/24 | 120 | 126 | 120 | 126 | 1,369,000 |
2007/04/23 | 123 | 123 | 120 | 121 | 505,000 |
2007/04/20 | 121 | 123 | 120 | 121 | 571,000 |
2007/04/19 | 126 | 126 | 123 | 123 | 857,000 |
2007/04/18 | 122 | 125 | 122 | 125 | 739,000 |
2007/04/17 | 123 | 124 | 122 | 123 | 495,000 |
2007/04/16 | 128 | 128 | 121 | 122 | 1,051,000 |
2007/04/13 | 129 | 130 | 126 | 127 | 783,000 |
2007/04/12 | 128 | 129 | 127 | 128 | 499,000 |
2007/04/11 | 129 | 129 | 128 | 128 | 338,000 |
2007/04/10 | 128 | 129 | 127 | 128 | 529,000 |
2007/04/09 | 128 | 129 | 126 | 128 | 559,000 |
2007/04/06 | 130 | 132 | 126 | 127 | 1,082,000 |
2007/04/05 | 131 | 133 | 129 | 130 | 2,210,000 |
2007/04/04 | 131 | 137 | 131 | 132 | 4,922,000 |
2007/04/03 | 126 | 132 | 121 | 130 | 2,075,000 |
2007/04/02 | 126 | 129 | 124 | 124 | 1,382,000 |
2007/03/30 | 122 | 125 | 122 | 124 | 873,000 |
2007/03/29 | 122 | 123 | 121 | 121 | 600,000 |
2007/03/28 | 121 | 123 | 121 | 121 | 476,000 |
2007/03/27 | 123 | 124 | 120 | 122 | 706,000 |
2007/03/26 | 125 | 126 | 123 | 123 | 348,000 |
2007/03/23 | 126 | 126 | 124 | 125 | 420,000 |
2007/03/22 | 126 | 127 | 125 | 126 | 512,000 |
2007/03/20 | 125 | 125 | 123 | 123 | 195,000 |
2007/03/19 | 122 | 124 | 122 | 123 | 543,000 |
2007/03/16 | 126 | 128 | 122 | 122 | 860,000 |
2007/03/15 | 128 | 128 | 125 | 126 | 1,240,000 |
2007/03/14 | 127 | 128 | 125 | 126 | 574,000 |
2007/03/13 | 133 | 133 | 131 | 131 | 337,000 |
2007/03/12 | 133 | 134 | 131 | 131 | 698,000 |
2007/03/09 | 127 | 130 | 126 | 129 | 1,702,000 |
2007/03/08 | 125 | 126 | 124 | 125 | 604,000 |
2007/03/07 | 127 | 127 | 123 | 123 | 711,000 |
2007/03/06 | 119 | 125 | 119 | 125 | 772,000 |
2007/03/05 | 123 | 124 | 119 | 119 | 1,333,000 |
2007/03/02 | 123 | 126 | 122 | 126 | 1,132,000 |
2007/03/01 | 126 | 128 | 122 | 122 | 1,699,000 |
2007/02/28 | 123 | 127 | 115 | 125 | 2,286,000 |
2007/02/27 | 136 | 140 | 133 | 133 | 3,404,000 |
2007/02/26 | 132 | 135 | 131 | 133 | 5,005,000 |
2007/02/23 | 134 | 134 | 131 | 132 | 1,745,000 |
2007/02/22 | 131 | 136 | 131 | 134 | 3,688,000 |
2007/02/21 | 131 | 133 | 129 | 131 | 1,704,000 |
2007/02/20 | 135 | 137 | 130 | 132 | 2,620,000 |
2007/02/19 | 135 | 141 | 134 | 138 | 1,181,000 |
2007/02/16 | 141 | 141 | 135 | 136 | 1,667,000 |
2007/02/15 | 135 | 140 | 133 | 140 | 3,087,000 |
2007/02/14 | 132 | 137 | 132 | 135 | 2,837,000 |
2007/02/13 | 129 | 134 | 128 | 129 | 1,172,000 |
2007/02/09 | 125 | 129 | 125 | 129 | 788,000 |
2007/02/08 | 129 | 129 | 126 | 126 | 662,000 |
2007/02/07 | 128 | 129 | 126 | 128 | 507,000 |
2007/02/06 | 128 | 132 | 127 | 128 | 1,002,000 |
2007/02/05 | 130 | 130 | 125 | 127 | 922,000 |
2007/02/02 | 127 | 132 | 127 | 129 | 2,273,000 |
2007/02/01 | 124 | 127 | 124 | 126 | 491,000 |
2007/01/31 | 126 | 127 | 122 | 124 | 1,032,000 |
2007/01/30 | 129 | 130 | 125 | 125 | 983,000 |
2007/01/29 | 124 | 131 | 123 | 128 | 1,575,000 |
2007/01/26 | 125 | 126 | 123 | 123 | 360,000 |
2007/01/25 | 129 | 129 | 125 | 126 | 826,000 |
2007/01/24 | 130 | 130 | 128 | 128 | 390,000 |
2007/01/23 | 129 | 131 | 128 | 130 | 983,000 |
2007/01/22 | 131 | 134 | 128 | 129 | 1,303,000 |
2007/01/19 | 128 | 133 | 126 | 133 | 2,043,000 |
2007/01/18 | 123 | 131 | 122 | 129 | 4,544,000 |
2007/01/17 | 120 | 122 | 119 | 121 | 1,441,000 |
2007/01/16 | 124 | 124 | 120 | 122 | 1,272,000 |
2007/01/15 | 125 | 126 | 121 | 124 | 1,801,000 |
2007/01/12 | 126 | 128 | 122 | 124 | 2,461,000 |
2007/01/11 | 129 | 134 | 122 | 124 | 7,625,000 |
2007/01/10 | 116 | 139 | 115 | 139 | 6,274,000 |
2007/01/09 | 109 | 116 | 109 | 114 | 1,150,000 |
2007/01/05 | 111 | 114 | 109 | 110 | 995,000 |
2007/01/04 | 112 | 113 | 112 | 112 | 371,000 |