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 |
---|---|---|---|---|---|
2015/12/30 | 144 | 146 | 142 | 143 | 747,000 |
2015/12/29 | 136 | 142 | 135 | 142 | 854,000 |
2015/12/28 | 131 | 136 | 130 | 136 | 806,000 |
2015/12/25 | 133 | 135 | 128 | 129 | 2,118,000 |
2015/12/24 | 140 | 140 | 133 | 134 | 1,633,000 |
2015/12/22 | 140 | 141 | 139 | 139 | 1,954,000 |
2015/12/21 | 142 | 143 | 140 | 140 | 671,000 |
2015/12/18 | 145 | 146 | 144 | 144 | 688,000 |
2015/12/17 | 145 | 146 | 144 | 145 | 579,000 |
2015/12/16 | 144 | 145 | 144 | 144 | 342,000 |
2015/12/15 | 146 | 146 | 143 | 143 | 419,000 |
2015/12/14 | 145 | 146 | 144 | 146 | 457,000 |
2015/12/11 | 147 | 147 | 145 | 147 | 414,000 |
2015/12/10 | 146 | 148 | 145 | 145 | 467,000 |
2015/12/09 | 146 | 148 | 146 | 147 | 500,000 |
2015/12/08 | 149 | 149 | 147 | 147 | 364,000 |
2015/12/07 | 149 | 150 | 148 | 149 | 454,000 |
2015/12/04 | 150 | 150 | 148 | 148 | 509,000 |
2015/12/03 | 152 | 154 | 150 | 151 | 1,119,000 |
2015/12/02 | 152 | 155 | 152 | 154 | 747,000 |
2015/12/01 | 152 | 152 | 151 | 152 | 338,000 |
2015/11/30 | 152 | 152 | 150 | 152 | 408,000 |
2015/11/27 | 154 | 155 | 151 | 152 | 745,000 |
2015/11/26 | 153 | 156 | 153 | 155 | 541,000 |
2015/11/25 | 154 | 154 | 152 | 153 | 545,000 |
2015/11/24 | 152 | 155 | 151 | 154 | 1,139,000 |
2015/11/20 | 149 | 153 | 149 | 153 | 1,070,000 |
2015/11/19 | 148 | 149 | 147 | 149 | 492,000 |
2015/11/18 | 147 | 149 | 146 | 147 | 595,000 |
2015/11/17 | 144 | 146 | 143 | 146 | 682,000 |
2015/11/16 | 143 | 144 | 142 | 143 | 826,000 |
2015/11/13 | 147 | 147 | 145 | 145 | 819,000 |
2015/11/12 | 149 | 150 | 146 | 148 | 1,809,000 |
2015/11/11 | 158 | 159 | 157 | 159 | 486,000 |
2015/11/10 | 155 | 158 | 155 | 156 | 411,000 |
2015/11/09 | 155 | 158 | 155 | 158 | 445,000 |
2015/11/06 | 151 | 155 | 151 | 155 | 906,000 |
2015/11/05 | 150 | 153 | 150 | 151 | 608,000 |
2015/11/04 | 154 | 154 | 149 | 151 | 1,311,000 |
2015/11/02 | 155 | 155 | 151 | 152 | 420,000 |
2015/10/30 | 153 | 155 | 153 | 154 | 775,000 |
2015/10/29 | 156 | 157 | 154 | 155 | 635,000 |
2015/10/28 | 156 | 157 | 155 | 156 | 665,000 |
2015/10/27 | 158 | 158 | 155 | 155 | 586,000 |
2015/10/26 | 159 | 160 | 156 | 156 | 697,000 |
2015/10/23 | 160 | 160 | 157 | 158 | 1,013,000 |
2015/10/22 | 159 | 160 | 156 | 157 | 693,000 |
2015/10/21 | 156 | 160 | 156 | 160 | 659,000 |
2015/10/20 | 161 | 161 | 156 | 157 | 759,000 |
2015/10/19 | 157 | 160 | 155 | 159 | 1,552,000 |
2015/10/16 | 158 | 159 | 155 | 155 | 943,000 |
2015/10/15 | 154 | 159 | 154 | 157 | 686,000 |
2015/10/14 | 160 | 160 | 154 | 156 | 1,498,000 |
2015/10/13 | 162 | 165 | 160 | 161 | 1,619,000 |
2015/10/09 | 156 | 162 | 155 | 162 | 1,735,000 |
2015/10/08 | 154 | 157 | 153 | 156 | 979,000 |
2015/10/07 | 152 | 155 | 150 | 155 | 587,000 |
2015/10/06 | 155 | 155 | 151 | 151 | 772,000 |
2015/10/05 | 152 | 153 | 150 | 152 | 685,000 |
2015/10/02 | 150 | 153 | 148 | 150 | 730,000 |
2015/10/01 | 150 | 150 | 147 | 149 | 611,000 |
2015/09/30 | 148 | 151 | 147 | 149 | 607,000 |
2015/09/29 | 150 | 150 | 145 | 146 | 703,000 |
2015/09/28 | 150 | 154 | 148 | 153 | 550,000 |
2015/09/25 | 148 | 151 | 147 | 151 | 520,000 |
2015/09/24 | 148 | 149 | 147 | 147 | 687,000 |
2015/09/18 | 152 | 155 | 151 | 151 | 1,208,000 |
2015/09/17 | 150 | 155 | 149 | 153 | 1,314,000 |
2015/09/16 | 151 | 151 | 147 | 150 | 614,000 |
2015/09/15 | 151 | 152 | 147 | 148 | 802,000 |
2015/09/14 | 152 | 156 | 150 | 151 | 1,228,000 |
2015/09/11 | 153 | 153 | 150 | 152 | 1,165,000 |
2015/09/10 | 146 | 155 | 144 | 154 | 2,088,000 |
2015/09/09 | 146 | 148 | 143 | 148 | 1,108,000 |
2015/09/08 | 144 | 146 | 140 | 141 | 1,159,000 |
2015/09/07 | 145 | 148 | 143 | 145 | 871,000 |
2015/09/04 | 151 | 151 | 146 | 148 | 1,136,000 |
2015/09/03 | 158 | 159 | 151 | 152 | 1,449,000 |
2015/09/02 | 151 | 157 | 150 | 155 | 1,277,000 |
2015/09/01 | 158 | 161 | 155 | 156 | 1,587,000 |
2015/08/31 | 163 | 164 | 158 | 161 | 1,722,000 |
2015/08/28 | 161 | 164 | 159 | 163 | 1,605,000 |
2015/08/27 | 157 | 160 | 154 | 156 | 2,027,000 |
2015/08/26 | 148 | 153 | 148 | 152 | 1,453,000 |
2015/08/25 | 146 | 154 | 132 | 145 | 2,828,000 |
2015/08/24 | 165 | 169 | 151 | 152 | 3,425,000 |
2015/08/21 | 171 | 176 | 170 | 171 | 1,690,000 |
2015/08/20 | 177 | 180 | 177 | 177 | 1,026,000 |
2015/08/19 | 182 | 183 | 177 | 179 | 1,992,000 |
2015/08/18 | 178 | 183 | 177 | 182 | 4,143,000 |
2015/08/17 | 168 | 177 | 168 | 177 | 1,628,000 |
2015/08/14 | 171 | 171 | 168 | 168 | 1,382,000 |
2015/08/13 | 173 | 175 | 171 | 172 | 955,000 |
2015/08/12 | 173 | 176 | 171 | 174 | 2,074,000 |
2015/08/11 | 174 | 174 | 171 | 173 | 1,403,000 |
2015/08/10 | 171 | 173 | 169 | 171 | 2,736,000 |
2015/08/07 | 177 | 180 | 176 | 180 | 2,265,000 |
2015/08/06 | 174 | 178 | 174 | 177 | 1,737,000 |
2015/08/05 | 165 | 175 | 165 | 174 | 1,969,000 |
2015/08/04 | 166 | 166 | 164 | 166 | 521,000 |
2015/08/03 | 168 | 169 | 166 | 167 | 534,000 |
2015/07/31 | 168 | 170 | 167 | 169 | 270,000 |
2015/07/30 | 168 | 170 | 168 | 169 | 536,000 |
2015/07/29 | 173 | 173 | 168 | 168 | 471,000 |
2015/07/28 | 168 | 173 | 167 | 171 | 674,000 |
2015/07/27 | 173 | 173 | 170 | 171 | 429,000 |
2015/07/24 | 171 | 175 | 171 | 173 | 704,000 |
2015/07/23 | 174 | 174 | 172 | 173 | 264,000 |
2015/07/22 | 172 | 175 | 172 | 174 | 399,000 |
2015/07/21 | 174 | 175 | 173 | 174 | 306,000 |
2015/07/17 | 176 | 176 | 173 | 174 | 468,000 |
2015/07/16 | 174 | 176 | 172 | 175 | 1,397,000 |
2015/07/15 | 172 | 175 | 172 | 174 | 1,016,000 |
2015/07/14 | 167 | 173 | 167 | 171 | 1,085,000 |
2015/07/13 | 161 | 165 | 161 | 165 | 635,000 |
2015/07/10 | 162 | 165 | 159 | 160 | 1,265,000 |
2015/07/09 | 163 | 163 | 152 | 163 | 2,642,000 |
2015/07/08 | 175 | 175 | 168 | 168 | 1,612,000 |
2015/07/07 | 175 | 175 | 174 | 174 | 274,000 |
2015/07/06 | 175 | 177 | 173 | 173 | 454,000 |
2015/07/03 | 179 | 179 | 175 | 176 | 678,000 |
2015/07/02 | 177 | 179 | 177 | 179 | 345,000 |
2015/07/01 | 174 | 178 | 174 | 176 | 541,000 |
2015/06/30 | 174 | 176 | 173 | 175 | 902,000 |
2015/06/29 | 177 | 177 | 174 | 175 | 795,000 |
2015/06/26 | 180 | 181 | 179 | 179 | 258,000 |
2015/06/25 | 181 | 182 | 180 | 180 | 531,000 |
2015/06/24 | 180 | 180 | 179 | 180 | 328,000 |
2015/06/23 | 180 | 180 | 178 | 179 | 690,000 |
2015/06/22 | 179 | 181 | 179 | 180 | 1,092,000 |
2015/06/19 | 179 | 180 | 178 | 179 | 571,000 |
2015/06/18 | 181 | 181 | 178 | 178 | 1,153,000 |
2015/06/17 | 180 | 183 | 179 | 181 | 915,000 |
2015/06/16 | 182 | 182 | 179 | 179 | 567,000 |
2015/06/15 | 182 | 182 | 181 | 181 | 130,000 |
2015/06/12 | 183 | 183 | 182 | 182 | 432,000 |
2015/06/11 | 180 | 183 | 180 | 183 | 927,000 |
2015/06/10 | 181 | 182 | 180 | 180 | 388,000 |
2015/06/09 | 181 | 182 | 180 | 181 | 528,000 |
2015/06/08 | 182 | 183 | 181 | 181 | 343,000 |
2015/06/05 | 182 | 183 | 181 | 181 | 637,000 |
2015/06/04 | 184 | 184 | 182 | 183 | 769,000 |
2015/06/03 | 182 | 184 | 182 | 183 | 1,086,000 |
2015/06/02 | 184 | 184 | 181 | 182 | 667,000 |
2015/06/01 | 182 | 185 | 182 | 184 | 1,346,000 |
2015/05/29 | 180 | 183 | 179 | 183 | 1,041,000 |
2015/05/28 | 181 | 182 | 180 | 180 | 422,000 |
2015/05/27 | 181 | 182 | 180 | 181 | 423,000 |
2015/05/26 | 180 | 181 | 180 | 180 | 339,000 |
2015/05/25 | 181 | 182 | 180 | 181 | 447,000 |
2015/05/22 | 179 | 182 | 179 | 181 | 832,000 |
2015/05/21 | 183 | 183 | 179 | 180 | 1,002,000 |
2015/05/20 | 184 | 184 | 182 | 183 | 429,000 |
2015/05/19 | 184 | 184 | 182 | 183 | 569,000 |
2015/05/18 | 183 | 184 | 180 | 184 | 959,000 |
2015/05/15 | 184 | 185 | 182 | 183 | 1,146,000 |
2015/05/14 | 179 | 182 | 178 | 182 | 1,216,000 |
2015/05/13 | 179 | 181 | 177 | 179 | 979,000 |
2015/05/12 | 181 | 181 | 177 | 177 | 1,144,000 |
2015/05/11 | 182 | 183 | 181 | 181 | 426,000 |
2015/05/08 | 180 | 182 | 180 | 181 | 513,000 |
2015/05/07 | 179 | 181 | 179 | 180 | 401,000 |
2015/05/01 | 180 | 181 | 179 | 179 | 734,000 |
2015/04/30 | 182 | 183 | 181 | 181 | 580,000 |
2015/04/28 | 184 | 185 | 182 | 183 | 577,000 |
2015/04/27 | 187 | 187 | 184 | 184 | 938,000 |
2015/04/24 | 182 | 187 | 180 | 187 | 2,527,000 |
2015/04/23 | 181 | 183 | 181 | 182 | 450,000 |
2015/04/22 | 182 | 184 | 181 | 181 | 510,000 |
2015/04/21 | 181 | 182 | 180 | 182 | 568,000 |
2015/04/20 | 181 | 183 | 180 | 182 | 502,000 |
2015/04/17 | 185 | 185 | 181 | 182 | 717,000 |
2015/04/16 | 187 | 187 | 182 | 185 | 1,070,000 |
2015/04/15 | 185 | 187 | 184 | 187 | 1,273,000 |
2015/04/14 | 181 | 187 | 180 | 187 | 1,348,000 |
2015/04/13 | 179 | 181 | 178 | 181 | 492,000 |
2015/04/10 | 179 | 181 | 179 | 179 | 590,000 |
2015/04/09 | 181 | 182 | 179 | 179 | 805,000 |
2015/04/08 | 180 | 183 | 180 | 181 | 797,000 |
2015/04/07 | 178 | 180 | 177 | 180 | 999,000 |
2015/04/06 | 181 | 181 | 177 | 178 | 1,223,000 |
2015/04/03 | 183 | 183 | 181 | 182 | 310,000 |
2015/04/02 | 181 | 183 | 180 | 182 | 1,092,000 |
2015/04/01 | 184 | 185 | 181 | 181 | 1,247,000 |
2015/03/31 | 185 | 187 | 183 | 186 | 1,122,000 |
2015/03/30 | 185 | 185 | 181 | 183 | 1,216,000 |
2015/03/27 | 187 | 189 | 185 | 186 | 696,000 |
2015/03/26 | 189 | 189 | 187 | 188 | 526,000 |
2015/03/25 | 188 | 191 | 188 | 190 | 1,358,000 |
2015/03/24 | 187 | 189 | 186 | 189 | 1,153,000 |
2015/03/23 | 186 | 189 | 186 | 187 | 758,000 |
2015/03/20 | 186 | 187 | 185 | 185 | 400,000 |
2015/03/19 | 187 | 187 | 185 | 185 | 434,000 |
2015/03/18 | 187 | 189 | 186 | 186 | 881,000 |
2015/03/17 | 186 | 187 | 186 | 187 | 443,000 |
2015/03/16 | 187 | 187 | 185 | 186 | 622,000 |
2015/03/13 | 188 | 188 | 187 | 187 | 574,000 |
2015/03/12 | 189 | 191 | 186 | 186 | 1,252,000 |
2015/03/11 | 182 | 190 | 181 | 187 | 1,952,000 |
2015/03/10 | 187 | 188 | 181 | 182 | 2,057,000 |
2015/03/09 | 187 | 189 | 186 | 187 | 1,324,000 |
2015/03/06 | 191 | 192 | 188 | 189 | 1,268,000 |
2015/03/05 | 193 | 194 | 190 | 190 | 986,000 |
2015/03/04 | 193 | 194 | 191 | 193 | 1,025,000 |
2015/03/03 | 197 | 198 | 191 | 194 | 2,382,000 |
2015/03/02 | 198 | 198 | 196 | 196 | 1,369,000 |
2015/02/27 | 201 | 203 | 197 | 199 | 2,526,000 |
2015/02/26 | 201 | 203 | 200 | 200 | 1,150,000 |
2015/02/25 | 201 | 203 | 199 | 202 | 2,332,000 |
2015/02/24 | 199 | 201 | 198 | 200 | 1,228,000 |
2015/02/23 | 203 | 204 | 199 | 200 | 1,379,000 |
2015/02/20 | 199 | 203 | 198 | 203 | 3,283,000 |
2015/02/19 | 199 | 199 | 197 | 198 | 670,000 |
2015/02/18 | 200 | 201 | 197 | 198 | 1,964,000 |
2015/02/17 | 197 | 201 | 196 | 200 | 1,918,000 |
2015/02/16 | 199 | 200 | 196 | 196 | 1,682,000 |
2015/02/13 | 201 | 204 | 197 | 198 | 3,213,000 |
2015/02/12 | 203 | 206 | 202 | 204 | 1,889,000 |
2015/02/10 | 200 | 204 | 199 | 200 | 1,817,000 |
2015/02/09 | 199 | 201 | 196 | 199 | 1,635,000 |
2015/02/06 | 199 | 199 | 197 | 197 | 1,114,000 |
2015/02/05 | 199 | 201 | 197 | 197 | 1,421,000 |
2015/02/04 | 199 | 201 | 198 | 199 | 854,000 |
2015/02/03 | 200 | 200 | 197 | 198 | 1,451,000 |
2015/02/02 | 201 | 202 | 198 | 199 | 1,207,000 |
2015/01/30 | 204 | 205 | 202 | 203 | 1,071,000 |
2015/01/29 | 207 | 209 | 200 | 202 | 1,900,000 |
2015/01/28 | 208 | 214 | 208 | 209 | 1,988,000 |
2015/01/27 | 210 | 212 | 208 | 209 | 1,535,000 |
2015/01/26 | 212 | 216 | 210 | 212 | 3,587,000 |
2015/01/23 | 208 | 213 | 207 | 213 | 5,852,000 |
2015/01/22 | 209 | 209 | 206 | 208 | 1,998,000 |
2015/01/21 | 198 | 209 | 197 | 209 | 4,055,000 |
2015/01/20 | 197 | 200 | 197 | 198 | 807,000 |
2015/01/19 | 199 | 199 | 195 | 198 | 1,222,000 |
2015/01/16 | 198 | 199 | 195 | 198 | 1,985,000 |
2015/01/15 | 195 | 201 | 195 | 200 | 1,319,000 |
2015/01/14 | 197 | 199 | 195 | 195 | 900,000 |
2015/01/13 | 200 | 200 | 196 | 197 | 1,061,000 |
2015/01/09 | 202 | 204 | 200 | 201 | 1,620,000 |
2015/01/08 | 203 | 203 | 200 | 202 | 1,299,000 |
2015/01/07 | 201 | 205 | 199 | 199 | 1,398,000 |
2015/01/06 | 207 | 208 | 203 | 203 | 1,560,000 |
2015/01/05 | 205 | 211 | 205 | 210 | 1,689,000 |