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 |
---|---|---|---|---|---|
2014/12/30 | 211 | 212 | 207 | 208 | 1,317,000 |
2014/12/29 | 209 | 214 | 208 | 212 | 4,642,000 |
2014/12/26 | 196 | 209 | 196 | 208 | 3,777,000 |
2014/12/25 | 195 | 199 | 195 | 196 | 2,375,000 |
2014/12/24 | 195 | 197 | 193 | 196 | 2,046,000 |
2014/12/22 | 198 | 199 | 194 | 196 | 2,259,000 |
2014/12/19 | 199 | 201 | 197 | 198 | 1,331,000 |
2014/12/18 | 198 | 200 | 196 | 196 | 1,531,000 |
2014/12/17 | 196 | 199 | 194 | 195 | 2,017,000 |
2014/12/16 | 201 | 201 | 195 | 196 | 1,773,000 |
2014/12/15 | 204 | 208 | 202 | 203 | 1,696,000 |
2014/12/12 | 199 | 207 | 199 | 205 | 2,819,000 |
2014/12/11 | 198 | 200 | 195 | 199 | 1,244,000 |
2014/12/10 | 197 | 202 | 195 | 199 | 1,988,000 |
2014/12/09 | 201 | 202 | 197 | 199 | 1,520,000 |
2014/12/08 | 202 | 203 | 200 | 201 | 1,280,000 |
2014/12/05 | 203 | 204 | 201 | 202 | 579,000 |
2014/12/04 | 204 | 205 | 202 | 204 | 1,184,000 |
2014/12/03 | 207 | 207 | 202 | 203 | 2,185,000 |
2014/12/02 | 206 | 209 | 204 | 206 | 1,524,000 |
2014/12/01 | 210 | 210 | 205 | 207 | 1,954,000 |
2014/11/28 | 206 | 211 | 203 | 210 | 3,416,000 |
2014/11/27 | 204 | 208 | 203 | 204 | 1,947,000 |
2014/11/26 | 201 | 205 | 200 | 203 | 1,860,000 |
2014/11/25 | 202 | 204 | 199 | 201 | 1,249,000 |
2014/11/21 | 200 | 203 | 199 | 202 | 1,517,000 |
2014/11/20 | 208 | 209 | 199 | 199 | 2,755,000 |
2014/11/19 | 202 | 208 | 201 | 207 | 3,277,000 |
2014/11/18 | 196 | 202 | 196 | 201 | 1,826,000 |
2014/11/17 | 201 | 201 | 194 | 195 | 2,923,000 |
2014/11/14 | 205 | 206 | 200 | 201 | 1,781,000 |
2014/11/13 | 203 | 206 | 202 | 203 | 2,667,000 |
2014/11/12 | 214 | 216 | 203 | 205 | 4,337,000 |
2014/11/11 | 205 | 217 | 202 | 209 | 2,715,000 |
2014/11/10 | 211 | 211 | 201 | 205 | 2,793,000 |
2014/11/07 | 218 | 218 | 212 | 212 | 2,714,000 |
2014/11/06 | 218 | 223 | 216 | 217 | 3,135,000 |
2014/11/05 | 218 | 221 | 216 | 217 | 2,151,000 |
2014/11/04 | 222 | 223 | 215 | 217 | 4,233,000 |
2014/10/31 | 218 | 223 | 218 | 222 | 3,748,000 |
2014/10/30 | 224 | 224 | 217 | 220 | 3,036,000 |
2014/10/29 | 226 | 226 | 219 | 222 | 3,751,000 |
2014/10/28 | 226 | 231 | 222 | 224 | 9,899,000 |
2014/10/27 | 220 | 227 | 217 | 225 | 9,230,000 |
2014/10/24 | 222 | 224 | 216 | 219 | 8,266,000 |
2014/10/23 | 208 | 219 | 207 | 219 | 12,533,000 |
2014/10/22 | 204 | 207 | 202 | 207 | 3,472,000 |
2014/10/21 | 197 | 205 | 197 | 199 | 3,782,000 |
2014/10/20 | 193 | 198 | 191 | 197 | 2,100,000 |
2014/10/17 | 191 | 195 | 187 | 187 | 2,735,000 |
2014/10/16 | 191 | 193 | 188 | 189 | 2,653,000 |
2014/10/15 | 190 | 195 | 190 | 195 | 2,464,000 |
2014/10/14 | 186 | 191 | 185 | 188 | 2,903,000 |
2014/10/10 | 188 | 192 | 186 | 191 | 3,627,000 |
2014/10/09 | 204 | 204 | 193 | 193 | 3,083,000 |
2014/10/08 | 198 | 202 | 196 | 201 | 2,331,000 |
2014/10/07 | 206 | 208 | 202 | 203 | 2,970,000 |
2014/10/06 | 204 | 209 | 202 | 208 | 2,825,000 |
2014/10/03 | 197 | 204 | 196 | 203 | 3,301,000 |
2014/10/02 | 196 | 199 | 194 | 195 | 3,565,000 |
2014/10/01 | 209 | 209 | 202 | 202 | 4,185,000 |
2014/09/30 | 210 | 212 | 205 | 209 | 4,096,000 |
2014/09/29 | 207 | 214 | 203 | 210 | 8,966,000 |
2014/09/26 | 204 | 210 | 203 | 207 | 3,377,000 |
2014/09/25 | 208 | 209 | 203 | 205 | 4,104,000 |
2014/09/24 | 200 | 210 | 200 | 207 | 6,343,000 |
2014/09/22 | 202 | 204 | 195 | 203 | 6,996,000 |
2014/09/19 | 209 | 210 | 204 | 205 | 4,580,000 |
2014/09/18 | 213 | 215 | 206 | 208 | 8,358,000 |
2014/09/17 | 208 | 218 | 206 | 214 | 16,829,000 |
2014/09/16 | 211 | 214 | 207 | 208 | 5,811,000 |
2014/09/12 | 210 | 213 | 206 | 210 | 7,770,000 |
2014/09/11 | 215 | 219 | 206 | 212 | 15,994,000 |
2014/09/10 | 213 | 216 | 202 | 210 | 13,564,000 |
2014/09/09 | 208 | 225 | 207 | 215 | 37,429,000 |
2014/09/08 | 187 | 207 | 185 | 205 | 29,308,000 |
2014/09/05 | 186 | 187 | 180 | 182 | 4,463,000 |
2014/09/04 | 189 | 192 | 185 | 186 | 4,385,000 |
2014/09/03 | 187 | 191 | 184 | 189 | 4,867,000 |
2014/09/02 | 193 | 195 | 186 | 188 | 10,977,000 |
2014/09/01 | 179 | 194 | 176 | 193 | 11,877,000 |
2014/08/29 | 181 | 185 | 174 | 180 | 7,252,000 |
2014/08/28 | 180 | 185 | 175 | 179 | 14,547,000 |
2014/08/27 | 164 | 181 | 164 | 180 | 18,123,000 |
2014/08/26 | 161 | 166 | 159 | 164 | 5,837,000 |
2014/08/25 | 155 | 162 | 155 | 162 | 2,849,000 |
2014/08/22 | 158 | 159 | 154 | 156 | 2,021,000 |
2014/08/21 | 158 | 160 | 156 | 159 | 3,299,000 |
2014/08/20 | 162 | 162 | 157 | 158 | 3,376,000 |
2014/08/19 | 162 | 164 | 159 | 161 | 3,634,000 |
2014/08/18 | 156 | 162 | 155 | 161 | 6,081,000 |
2014/08/15 | 159 | 159 | 153 | 155 | 3,508,000 |
2014/08/14 | 153 | 158 | 150 | 157 | 7,500,000 |
2014/08/13 | 146 | 153 | 146 | 153 | 4,337,000 |
2014/08/12 | 145 | 148 | 144 | 147 | 2,110,000 |
2014/08/11 | 144 | 145 | 142 | 144 | 1,328,000 |
2014/08/08 | 142 | 145 | 140 | 141 | 3,391,000 |
2014/08/07 | 139 | 142 | 138 | 141 | 1,074,000 |
2014/08/06 | 139 | 141 | 138 | 139 | 892,000 |
2014/08/05 | 144 | 144 | 139 | 139 | 2,286,000 |
2014/08/04 | 141 | 143 | 140 | 141 | 776,000 |
2014/08/01 | 139 | 142 | 139 | 141 | 1,279,000 |
2014/07/31 | 143 | 144 | 141 | 141 | 1,134,000 |
2014/07/30 | 145 | 146 | 142 | 142 | 1,479,000 |
2014/07/29 | 146 | 147 | 145 | 146 | 1,120,000 |
2014/07/28 | 145 | 148 | 145 | 145 | 2,553,000 |
2014/07/25 | 143 | 146 | 143 | 144 | 1,775,000 |
2014/07/24 | 145 | 147 | 143 | 143 | 1,320,000 |
2014/07/23 | 146 | 147 | 143 | 146 | 3,829,000 |
2014/07/22 | 139 | 145 | 139 | 145 | 8,246,000 |
2014/07/18 | 138 | 139 | 135 | 137 | 2,175,000 |
2014/07/17 | 136 | 142 | 136 | 140 | 5,557,000 |
2014/07/16 | 134 | 137 | 134 | 135 | 1,315,000 |
2014/07/15 | 135 | 136 | 134 | 134 | 537,000 |
2014/07/14 | 136 | 136 | 134 | 135 | 658,000 |
2014/07/11 | 133 | 136 | 132 | 135 | 946,000 |
2014/07/10 | 137 | 137 | 133 | 134 | 905,000 |
2014/07/09 | 137 | 140 | 135 | 138 | 3,237,000 |
2014/07/08 | 133 | 143 | 133 | 140 | 6,242,000 |
2014/07/07 | 133 | 134 | 132 | 132 | 572,000 |
2014/07/04 | 133 | 134 | 132 | 132 | 659,000 |
2014/07/03 | 134 | 134 | 133 | 133 | 283,000 |
2014/07/02 | 135 | 135 | 133 | 134 | 561,000 |
2014/07/01 | 134 | 136 | 133 | 134 | 738,000 |
2014/06/30 | 134 | 135 | 132 | 134 | 540,000 |
2014/06/27 | 134 | 135 | 131 | 134 | 1,131,000 |
2014/06/26 | 135 | 135 | 133 | 134 | 776,000 |
2014/06/25 | 135 | 136 | 134 | 134 | 1,042,000 |
2014/06/24 | 135 | 137 | 133 | 136 | 1,045,000 |
2014/06/23 | 136 | 138 | 134 | 135 | 1,662,000 |
2014/06/20 | 135 | 138 | 135 | 137 | 2,738,000 |
2014/06/19 | 134 | 137 | 132 | 134 | 1,853,000 |
2014/06/18 | 132 | 134 | 132 | 133 | 658,000 |
2014/06/17 | 133 | 134 | 132 | 132 | 525,000 |
2014/06/16 | 134 | 135 | 132 | 133 | 1,181,000 |
2014/06/13 | 136 | 137 | 133 | 135 | 3,073,000 |
2014/06/12 | 136 | 138 | 135 | 136 | 1,432,000 |
2014/06/11 | 136 | 138 | 135 | 137 | 877,000 |
2014/06/10 | 138 | 138 | 135 | 136 | 1,876,000 |
2014/06/09 | 135 | 138 | 135 | 136 | 2,734,000 |
2014/06/06 | 131 | 135 | 129 | 134 | 1,724,000 |
2014/06/05 | 131 | 132 | 129 | 130 | 1,123,000 |
2014/06/04 | 130 | 133 | 129 | 130 | 1,727,000 |
2014/06/03 | 130 | 131 | 128 | 130 | 2,016,000 |
2014/06/02 | 128 | 129 | 128 | 128 | 923,000 |
2014/05/30 | 129 | 131 | 125 | 126 | 2,086,000 |
2014/05/29 | 128 | 129 | 127 | 129 | 1,485,000 |
2014/05/28 | 125 | 130 | 125 | 128 | 2,539,000 |
2014/05/27 | 126 | 127 | 124 | 125 | 1,021,000 |
2014/05/26 | 124 | 126 | 124 | 125 | 1,144,000 |
2014/05/23 | 123 | 124 | 122 | 124 | 1,223,000 |
2014/05/22 | 124 | 125 | 121 | 124 | 2,441,000 |
2014/05/21 | 117 | 124 | 117 | 124 | 2,787,000 |
2014/05/20 | 121 | 121 | 114 | 120 | 3,374,000 |
2014/05/19 | 127 | 127 | 120 | 120 | 1,994,000 |
2014/05/16 | 130 | 130 | 123 | 126 | 4,178,000 |
2014/05/15 | 133 | 135 | 129 | 131 | 5,842,000 |
2014/05/14 | 145 | 146 | 141 | 143 | 1,488,000 |
2014/05/13 | 148 | 149 | 143 | 145 | 1,481,000 |
2014/05/12 | 148 | 150 | 143 | 144 | 2,263,000 |
2014/05/09 | 150 | 153 | 149 | 150 | 1,595,000 |
2014/05/08 | 154 | 155 | 152 | 152 | 1,726,000 |
2014/05/07 | 157 | 158 | 152 | 153 | 2,726,000 |
2014/05/02 | 155 | 160 | 151 | 158 | 3,270,000 |
2014/05/01 | 155 | 157 | 148 | 155 | 5,842,000 |
2014/04/30 | 162 | 163 | 155 | 156 | 4,334,000 |
2014/04/28 | 158 | 162 | 156 | 161 | 5,998,000 |
2014/04/25 | 156 | 160 | 153 | 158 | 8,764,000 |
2014/04/24 | 152 | 157 | 150 | 155 | 11,250,000 |
2014/04/23 | 145 | 150 | 144 | 150 | 3,338,000 |
2014/04/22 | 143 | 149 | 143 | 143 | 4,520,000 |
2014/04/21 | 145 | 145 | 142 | 142 | 909,000 |
2014/04/18 | 144 | 145 | 142 | 145 | 1,387,000 |
2014/04/17 | 143 | 145 | 143 | 144 | 1,545,000 |
2014/04/16 | 141 | 145 | 141 | 145 | 1,767,000 |
2014/04/15 | 141 | 141 | 138 | 140 | 1,071,000 |
2014/04/14 | 138 | 142 | 137 | 139 | 1,254,000 |
2014/04/11 | 135 | 139 | 135 | 138 | 1,202,000 |
2014/04/10 | 142 | 143 | 139 | 140 | 1,684,000 |
2014/04/09 | 139 | 142 | 139 | 140 | 2,565,000 |
2014/04/08 | 144 | 144 | 140 | 140 | 3,472,000 |
2014/04/07 | 147 | 149 | 143 | 145 | 4,990,000 |
2014/04/04 | 143 | 150 | 143 | 149 | 4,903,000 |
2014/04/03 | 146 | 146 | 143 | 145 | 1,611,000 |
2014/04/02 | 147 | 148 | 143 | 145 | 4,908,000 |
2014/04/01 | 139 | 149 | 139 | 147 | 8,266,000 |
2014/03/31 | 141 | 141 | 138 | 140 | 924,000 |
2014/03/28 | 140 | 141 | 138 | 140 | 1,008,000 |
2014/03/27 | 139 | 141 | 137 | 141 | 3,496,000 |
2014/03/26 | 138 | 139 | 135 | 139 | 2,511,000 |
2014/03/25 | 135 | 140 | 135 | 138 | 3,506,000 |
2014/03/24 | 129 | 138 | 129 | 137 | 3,445,000 |
2014/03/20 | 130 | 131 | 126 | 127 | 2,387,000 |
2014/03/19 | 134 | 134 | 129 | 131 | 2,647,000 |
2014/03/18 | 134 | 136 | 133 | 134 | 2,162,000 |
2014/03/17 | 134 | 135 | 131 | 131 | 1,944,000 |
2014/03/14 | 135 | 136 | 133 | 133 | 2,060,000 |
2014/03/13 | 137 | 139 | 136 | 137 | 1,190,000 |
2014/03/12 | 138 | 139 | 136 | 137 | 1,694,000 |
2014/03/11 | 141 | 142 | 137 | 140 | 2,239,000 |
2014/03/10 | 139 | 143 | 139 | 140 | 4,588,000 |
2014/03/07 | 138 | 140 | 136 | 139 | 1,832,000 |
2014/03/06 | 135 | 138 | 134 | 138 | 1,039,000 |
2014/03/05 | 135 | 136 | 134 | 135 | 905,000 |
2014/03/04 | 133 | 135 | 132 | 134 | 1,126,000 |
2014/03/03 | 135 | 136 | 132 | 135 | 1,235,000 |
2014/02/28 | 136 | 137 | 134 | 136 | 1,053,000 |
2014/02/27 | 137 | 138 | 136 | 137 | 1,969,000 |
2014/02/26 | 135 | 140 | 134 | 138 | 3,177,000 |
2014/02/25 | 135 | 137 | 134 | 136 | 899,000 |
2014/02/24 | 136 | 137 | 133 | 134 | 1,246,000 |
2014/02/21 | 134 | 136 | 133 | 135 | 966,000 |
2014/02/20 | 136 | 137 | 133 | 133 | 995,000 |
2014/02/19 | 138 | 141 | 135 | 137 | 3,155,000 |
2014/02/18 | 139 | 139 | 136 | 139 | 3,186,000 |
2014/02/17 | 135 | 140 | 133 | 139 | 3,674,000 |
2014/02/14 | 134 | 136 | 131 | 136 | 6,338,000 |
2014/02/13 | 145 | 146 | 135 | 136 | 28,727,000 |
2014/02/12 | 126 | 126 | 124 | 125 | 412,000 |
2014/02/10 | 126 | 127 | 123 | 124 | 709,000 |
2014/02/07 | 123 | 127 | 121 | 124 | 1,624,000 |
2014/02/06 | 114 | 121 | 113 | 121 | 1,161,000 |
2014/02/05 | 114 | 117 | 111 | 113 | 1,546,000 |
2014/02/04 | 112 | 114 | 109 | 111 | 2,091,000 |
2014/02/03 | 121 | 122 | 118 | 118 | 869,000 |
2014/01/31 | 126 | 127 | 122 | 124 | 1,021,000 |
2014/01/30 | 127 | 127 | 123 | 125 | 1,403,000 |
2014/01/29 | 129 | 130 | 128 | 130 | 817,000 |
2014/01/28 | 129 | 130 | 127 | 127 | 782,000 |
2014/01/27 | 125 | 127 | 125 | 125 | 1,501,000 |
2014/01/24 | 130 | 132 | 129 | 130 | 812,000 |
2014/01/23 | 135 | 136 | 132 | 132 | 881,000 |
2014/01/22 | 136 | 136 | 133 | 134 | 648,000 |
2014/01/21 | 136 | 137 | 134 | 136 | 784,000 |
2014/01/20 | 137 | 138 | 135 | 136 | 1,255,000 |
2014/01/17 | 134 | 137 | 134 | 137 | 1,291,000 |
2014/01/16 | 137 | 138 | 134 | 134 | 1,379,000 |
2014/01/15 | 136 | 137 | 134 | 137 | 1,559,000 |
2014/01/14 | 134 | 135 | 132 | 133 | 1,083,000 |
2014/01/10 | 131 | 136 | 131 | 136 | 2,496,000 |
2014/01/09 | 134 | 134 | 130 | 131 | 1,216,000 |
2014/01/08 | 133 | 135 | 132 | 135 | 830,000 |
2014/01/07 | 135 | 137 | 132 | 132 | 1,509,000 |
2014/01/06 | 133 | 135 | 131 | 135 | 2,282,000 |