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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,552 | 1,552 | 1,524 | 1,543 | 32,500 |
| 2018/12/27 | 1,516 | 1,536 | 1,490 | 1,533 | 32,000 |
| 2018/12/26 | 1,435 | 1,467 | 1,428 | 1,445 | 35,900 |
| 2018/12/25 | 1,423 | 1,451 | 1,404 | 1,405 | 61,800 |
| 2018/12/21 | 1,590 | 1,590 | 1,500 | 1,518 | 63,500 |
| 2018/12/20 | 1,647 | 1,647 | 1,588 | 1,590 | 51,300 |
| 2018/12/19 | 1,619 | 1,654 | 1,616 | 1,648 | 52,500 |
| 2018/12/18 | 1,623 | 1,645 | 1,613 | 1,625 | 40,300 |
| 2018/12/17 | 1,679 | 1,680 | 1,640 | 1,645 | 46,100 |
| 2018/12/14 | 1,680 | 1,680 | 1,648 | 1,664 | 47,300 |
| 2018/12/13 | 1,672 | 1,688 | 1,656 | 1,670 | 53,900 |
| 2018/12/12 | 1,652 | 1,679 | 1,649 | 1,660 | 34,500 |
| 2018/12/11 | 1,659 | 1,662 | 1,639 | 1,642 | 39,300 |
| 2018/12/10 | 1,664 | 1,665 | 1,642 | 1,642 | 36,700 |
| 2018/12/07 | 1,680 | 1,692 | 1,667 | 1,688 | 33,000 |
| 2018/12/06 | 1,677 | 1,688 | 1,666 | 1,685 | 46,200 |
| 2018/12/05 | 1,666 | 1,696 | 1,663 | 1,667 | 34,100 |
| 2018/12/04 | 1,712 | 1,724 | 1,698 | 1,703 | 74,800 |
| 2018/12/03 | 1,724 | 1,733 | 1,706 | 1,712 | 37,100 |
| 2018/11/30 | 1,713 | 1,724 | 1,702 | 1,723 | 21,200 |
| 2018/11/29 | 1,720 | 1,730 | 1,701 | 1,712 | 42,400 |
| 2018/11/28 | 1,693 | 1,713 | 1,671 | 1,707 | 85,100 |
| 2018/11/27 | 1,700 | 1,707 | 1,675 | 1,676 | 74,300 |
| 2018/11/26 | 1,629 | 1,699 | 1,629 | 1,689 | 106,500 |
| 2018/11/22 | 1,623 | 1,629 | 1,605 | 1,626 | 39,700 |
| 2018/11/21 | 1,592 | 1,614 | 1,592 | 1,609 | 43,100 |
| 2018/11/20 | 1,567 | 1,626 | 1,567 | 1,609 | 52,400 |
| 2018/11/19 | 1,557 | 1,589 | 1,550 | 1,577 | 33,800 |
| 2018/11/16 | 1,561 | 1,564 | 1,538 | 1,557 | 30,200 |
| 2018/11/15 | 1,573 | 1,576 | 1,553 | 1,561 | 34,300 |
| 2018/11/14 | 1,552 | 1,601 | 1,540 | 1,592 | 55,000 |
| 2018/11/13 | 1,557 | 1,557 | 1,519 | 1,554 | 48,500 |
| 2018/11/12 | 1,556 | 1,588 | 1,533 | 1,579 | 89,900 |
| 2018/11/09 | 1,473 | 1,486 | 1,472 | 1,486 | 23,900 |
| 2018/11/08 | 1,497 | 1,509 | 1,473 | 1,481 | 24,600 |
| 2018/11/07 | 1,485 | 1,495 | 1,477 | 1,483 | 26,900 |
| 2018/11/06 | 1,482 | 1,496 | 1,474 | 1,485 | 22,200 |
| 2018/11/05 | 1,469 | 1,490 | 1,466 | 1,482 | 20,300 |
| 2018/11/02 | 1,476 | 1,488 | 1,465 | 1,484 | 47,600 |
| 2018/11/01 | 1,480 | 1,499 | 1,477 | 1,493 | 32,100 |
| 2018/10/31 | 1,490 | 1,490 | 1,470 | 1,485 | 69,700 |
| 2018/10/30 | 1,426 | 1,488 | 1,426 | 1,478 | 94,200 |
| 2018/10/29 | 1,463 | 1,476 | 1,448 | 1,449 | 27,500 |
| 2018/10/26 | 1,475 | 1,484 | 1,441 | 1,448 | 54,300 |
| 2018/10/25 | 1,495 | 1,495 | 1,444 | 1,445 | 64,400 |
| 2018/10/24 | 1,492 | 1,517 | 1,485 | 1,501 | 34,400 |
| 2018/10/23 | 1,517 | 1,517 | 1,486 | 1,486 | 48,400 |
| 2018/10/22 | 1,521 | 1,541 | 1,509 | 1,524 | 30,000 |
| 2018/10/19 | 1,511 | 1,527 | 1,508 | 1,523 | 27,200 |
| 2018/10/18 | 1,537 | 1,541 | 1,522 | 1,525 | 25,800 |
| 2018/10/17 | 1,530 | 1,549 | 1,523 | 1,539 | 49,700 |
| 2018/10/16 | 1,502 | 1,510 | 1,497 | 1,503 | 40,400 |
| 2018/10/15 | 1,518 | 1,518 | 1,502 | 1,502 | 45,700 |
| 2018/10/12 | 1,532 | 1,532 | 1,512 | 1,518 | 56,900 |
| 2018/10/11 | 1,520 | 1,538 | 1,509 | 1,528 | 90,600 |
| 2018/10/10 | 1,580 | 1,597 | 1,565 | 1,568 | 28,600 |
| 2018/10/09 | 1,586 | 1,595 | 1,577 | 1,589 | 36,400 |
| 2018/10/05 | 1,607 | 1,628 | 1,595 | 1,600 | 32,400 |
| 2018/10/04 | 1,592 | 1,629 | 1,592 | 1,619 | 52,200 |
| 2018/10/03 | 1,633 | 1,638 | 1,577 | 1,586 | 78,300 |
| 2018/10/02 | 1,662 | 1,684 | 1,636 | 1,636 | 41,800 |
| 2018/10/01 | 1,662 | 1,675 | 1,651 | 1,661 | 45,100 |
| 2018/09/28 | 1,663 | 1,672 | 1,640 | 1,654 | 44,800 |
| 2018/09/27 | 1,669 | 1,669 | 1,639 | 1,639 | 29,800 |
| 2018/09/26 | 1,640 | 1,668 | 1,637 | 1,663 | 43,400 |
| 2018/09/25 | 1,633 | 1,640 | 1,618 | 1,640 | 64,300 |
| 2018/09/21 | 1,614 | 1,641 | 1,614 | 1,633 | 49,800 |
| 2018/09/20 | 1,627 | 1,627 | 1,603 | 1,614 | 25,100 |
| 2018/09/19 | 1,602 | 1,630 | 1,598 | 1,611 | 48,900 |
| 2018/09/18 | 1,564 | 1,599 | 1,560 | 1,594 | 55,100 |
| 2018/09/14 | 1,541 | 1,570 | 1,540 | 1,559 | 48,700 |
| 2018/09/13 | 1,520 | 1,557 | 1,519 | 1,529 | 66,700 |
| 2018/09/12 | 1,533 | 1,533 | 1,514 | 1,528 | 60,300 |
| 2018/09/11 | 1,539 | 1,539 | 1,512 | 1,520 | 34,800 |
| 2018/09/10 | 1,546 | 1,546 | 1,524 | 1,529 | 28,000 |
| 2018/09/07 | 1,522 | 1,536 | 1,509 | 1,535 | 38,200 |
| 2018/09/06 | 1,530 | 1,545 | 1,517 | 1,527 | 76,600 |
| 2018/09/05 | 1,544 | 1,555 | 1,516 | 1,520 | 120,600 |
| 2018/09/04 | 1,540 | 1,552 | 1,530 | 1,533 | 91,400 |
| 2018/09/03 | 1,562 | 1,566 | 1,523 | 1,540 | 61,500 |
| 2018/08/31 | 1,565 | 1,572 | 1,562 | 1,562 | 12,300 |
| 2018/08/30 | 1,582 | 1,582 | 1,562 | 1,570 | 12,100 |
| 2018/08/29 | 1,565 | 1,582 | 1,564 | 1,573 | 25,200 |
| 2018/08/28 | 1,570 | 1,576 | 1,554 | 1,565 | 21,500 |
| 2018/08/27 | 1,576 | 1,580 | 1,562 | 1,569 | 22,000 |
| 2018/08/24 | 1,569 | 1,575 | 1,562 | 1,565 | 18,600 |
| 2018/08/23 | 1,562 | 1,578 | 1,562 | 1,565 | 12,000 |
| 2018/08/22 | 1,550 | 1,572 | 1,546 | 1,569 | 21,900 |
| 2018/08/21 | 1,566 | 1,566 | 1,548 | 1,553 | 34,900 |
| 2018/08/20 | 1,587 | 1,587 | 1,565 | 1,566 | 29,900 |
| 2018/08/17 | 1,569 | 1,587 | 1,560 | 1,587 | 31,500 |
| 2018/08/16 | 1,579 | 1,579 | 1,551 | 1,568 | 48,000 |
| 2018/08/15 | 1,620 | 1,626 | 1,580 | 1,589 | 26,300 |
| 2018/08/14 | 1,599 | 1,617 | 1,579 | 1,617 | 42,200 |
| 2018/08/13 | 1,623 | 1,623 | 1,558 | 1,570 | 56,600 |
| 2018/08/10 | 1,602 | 1,611 | 1,554 | 1,583 | 90,000 |
| 2018/08/09 | 1,637 | 1,644 | 1,615 | 1,622 | 37,800 |
| 2018/08/08 | 1,643 | 1,663 | 1,631 | 1,649 | 41,900 |
| 2018/08/07 | 1,620 | 1,655 | 1,614 | 1,654 | 46,400 |
| 2018/08/06 | 1,647 | 1,649 | 1,609 | 1,615 | 39,800 |
| 2018/08/03 | 1,656 | 1,656 | 1,637 | 1,642 | 39,000 |
| 2018/08/02 | 1,680 | 1,681 | 1,650 | 1,656 | 27,800 |
| 2018/08/01 | 1,707 | 1,707 | 1,681 | 1,688 | 20,000 |
| 2018/07/31 | 1,700 | 1,717 | 1,680 | 1,698 | 51,200 |
| 2018/07/30 | 1,685 | 1,708 | 1,679 | 1,707 | 35,400 |
| 2018/07/27 | 1,685 | 1,689 | 1,672 | 1,689 | 33,300 |
| 2018/07/26 | 1,660 | 1,679 | 1,660 | 1,672 | 42,300 |
| 2018/07/25 | 1,652 | 1,662 | 1,644 | 1,646 | 22,000 |
| 2018/07/24 | 1,642 | 1,660 | 1,642 | 1,651 | 13,600 |
| 2018/07/23 | 1,641 | 1,654 | 1,640 | 1,646 | 20,500 |
| 2018/07/20 | 1,646 | 1,656 | 1,638 | 1,650 | 27,100 |
| 2018/07/19 | 1,658 | 1,672 | 1,646 | 1,651 | 28,900 |
| 2018/07/18 | 1,680 | 1,693 | 1,669 | 1,669 | 16,600 |
| 2018/07/17 | 1,650 | 1,692 | 1,648 | 1,679 | 33,200 |
| 2018/07/13 | 1,648 | 1,656 | 1,636 | 1,637 | 45,500 |
| 2018/07/12 | 1,678 | 1,687 | 1,637 | 1,637 | 59,800 |
| 2018/07/11 | 1,685 | 1,695 | 1,647 | 1,685 | 80,700 |
| 2018/07/10 | 1,725 | 1,741 | 1,701 | 1,701 | 102,900 |
| 2018/07/09 | 1,643 | 1,729 | 1,623 | 1,713 | 247,800 |
| 2018/07/06 | 1,574 | 1,607 | 1,574 | 1,606 | 39,600 |
| 2018/07/05 | 1,614 | 1,616 | 1,570 | 1,574 | 33,300 |
| 2018/07/04 | 1,596 | 1,625 | 1,596 | 1,614 | 17,800 |
| 2018/07/03 | 1,615 | 1,624 | 1,595 | 1,604 | 47,400 |
| 2018/07/02 | 1,643 | 1,652 | 1,612 | 1,612 | 28,800 |
| 2018/06/29 | 1,640 | 1,651 | 1,632 | 1,644 | 10,900 |
| 2018/06/28 | 1,649 | 1,649 | 1,635 | 1,643 | 21,800 |
| 2018/06/27 | 1,668 | 1,668 | 1,642 | 1,649 | 33,700 |
| 2018/06/26 | 1,630 | 1,656 | 1,619 | 1,655 | 19,300 |
| 2018/06/25 | 1,656 | 1,671 | 1,635 | 1,643 | 22,100 |
| 2018/06/22 | 1,661 | 1,661 | 1,638 | 1,656 | 37,900 |
| 2018/06/21 | 1,673 | 1,684 | 1,665 | 1,665 | 22,300 |
| 2018/06/20 | 1,679 | 1,679 | 1,644 | 1,676 | 28,800 |
| 2018/06/19 | 1,689 | 1,709 | 1,671 | 1,674 | 43,900 |
| 2018/06/18 | 1,693 | 1,701 | 1,671 | 1,690 | 55,600 |
| 2018/06/15 | 1,686 | 1,689 | 1,677 | 1,681 | 21,100 |
| 2018/06/14 | 1,666 | 1,694 | 1,657 | 1,686 | 34,400 |
| 2018/06/13 | 1,672 | 1,684 | 1,669 | 1,681 | 25,100 |
| 2018/06/12 | 1,668 | 1,677 | 1,661 | 1,673 | 33,000 |
| 2018/06/11 | 1,662 | 1,662 | 1,644 | 1,660 | 28,100 |
| 2018/06/08 | 1,657 | 1,664 | 1,651 | 1,652 | 40,900 |
| 2018/06/07 | 1,666 | 1,671 | 1,660 | 1,664 | 20,500 |
| 2018/06/06 | 1,636 | 1,667 | 1,636 | 1,660 | 23,000 |
| 2018/06/05 | 1,666 | 1,669 | 1,636 | 1,652 | 18,700 |
| 2018/06/04 | 1,647 | 1,677 | 1,643 | 1,666 | 30,700 |
| 2018/06/01 | 1,620 | 1,644 | 1,615 | 1,635 | 37,400 |
| 2018/05/31 | 1,637 | 1,637 | 1,610 | 1,620 | 45,200 |
| 2018/05/30 | 1,639 | 1,642 | 1,622 | 1,630 | 30,100 |
| 2018/05/29 | 1,675 | 1,692 | 1,641 | 1,663 | 29,800 |
| 2018/05/28 | 1,655 | 1,671 | 1,653 | 1,670 | 21,700 |
| 2018/05/25 | 1,670 | 1,673 | 1,646 | 1,647 | 38,900 |
| 2018/05/24 | 1,701 | 1,703 | 1,669 | 1,673 | 32,200 |
| 2018/05/23 | 1,721 | 1,729 | 1,700 | 1,703 | 41,300 |
| 2018/05/22 | 1,767 | 1,767 | 1,722 | 1,728 | 35,000 |
| 2018/05/21 | 1,778 | 1,783 | 1,761 | 1,766 | 17,000 |
| 2018/05/18 | 1,760 | 1,787 | 1,757 | 1,780 | 67,600 |
| 2018/05/17 | 1,760 | 1,775 | 1,746 | 1,772 | 40,900 |
| 2018/05/16 | 1,757 | 1,763 | 1,744 | 1,757 | 53,000 |
| 2018/05/15 | 1,707 | 1,765 | 1,707 | 1,764 | 96,200 |
| 2018/05/14 | 1,734 | 1,734 | 1,718 | 1,720 | 32,900 |
| 2018/05/11 | 1,720 | 1,738 | 1,717 | 1,732 | 25,000 |
| 2018/05/10 | 1,710 | 1,721 | 1,710 | 1,720 | 27,200 |
| 2018/05/09 | 1,735 | 1,735 | 1,715 | 1,721 | 33,100 |
| 2018/05/08 | 1,735 | 1,753 | 1,732 | 1,743 | 49,900 |
| 2018/05/07 | 1,723 | 1,741 | 1,717 | 1,741 | 19,700 |
| 2018/05/02 | 1,704 | 1,727 | 1,704 | 1,727 | 17,600 |
| 2018/05/01 | 1,738 | 1,740 | 1,712 | 1,713 | 33,400 |
| 2018/04/27 | 1,731 | 1,738 | 1,721 | 1,733 | 47,200 |
| 2018/04/26 | 1,699 | 1,732 | 1,689 | 1,730 | 62,900 |
| 2018/04/25 | 1,675 | 1,699 | 1,671 | 1,697 | 42,400 |
| 2018/04/24 | 1,670 | 1,678 | 1,655 | 1,678 | 32,300 |
| 2018/04/23 | 1,675 | 1,675 | 1,657 | 1,661 | 27,400 |
| 2018/04/20 | 1,678 | 1,683 | 1,673 | 1,675 | 17,100 |
| 2018/04/19 | 1,683 | 1,692 | 1,678 | 1,685 | 39,200 |
| 2018/04/18 | 1,652 | 1,681 | 1,648 | 1,677 | 43,100 |
| 2018/04/17 | 1,667 | 1,672 | 1,649 | 1,652 | 18,500 |
| 2018/04/16 | 1,676 | 1,681 | 1,661 | 1,667 | 17,800 |
| 2018/04/13 | 1,663 | 1,679 | 1,657 | 1,676 | 35,500 |
| 2018/04/12 | 1,665 | 1,665 | 1,643 | 1,650 | 39,300 |
| 2018/04/11 | 1,646 | 1,675 | 1,646 | 1,670 | 67,800 |
| 2018/04/10 | 1,641 | 1,651 | 1,627 | 1,646 | 31,000 |
| 2018/04/09 | 1,637 | 1,644 | 1,620 | 1,637 | 31,200 |
| 2018/04/06 | 1,632 | 1,648 | 1,630 | 1,634 | 49,900 |
| 2018/04/05 | 1,656 | 1,657 | 1,617 | 1,640 | 81,100 |
| 2018/04/04 | 1,643 | 1,661 | 1,640 | 1,654 | 36,400 |
| 2018/04/03 | 1,620 | 1,646 | 1,618 | 1,635 | 20,600 |
| 2018/04/02 | 1,650 | 1,651 | 1,633 | 1,634 | 26,500 |
| 2018/03/30 | 1,652 | 1,657 | 1,633 | 1,649 | 24,800 |
| 2018/03/29 | 1,659 | 1,661 | 1,619 | 1,644 | 39,300 |
| 2018/03/28 | 1,629 | 1,653 | 1,614 | 1,651 | 29,300 |
| 2018/03/27 | 1,640 | 1,669 | 1,631 | 1,669 | 61,200 |
| 2018/03/26 | 1,611 | 1,622 | 1,592 | 1,620 | 52,600 |
| 2018/03/23 | 1,626 | 1,637 | 1,614 | 1,620 | 56,800 |
| 2018/03/22 | 1,638 | 1,678 | 1,628 | 1,677 | 49,400 |
| 2018/03/20 | 1,635 | 1,648 | 1,613 | 1,648 | 49,700 |
| 2018/03/19 | 1,651 | 1,651 | 1,624 | 1,638 | 52,800 |
| 2018/03/16 | 1,664 | 1,674 | 1,652 | 1,658 | 29,900 |
| 2018/03/15 | 1,664 | 1,671 | 1,641 | 1,664 | 33,400 |
| 2018/03/14 | 1,673 | 1,673 | 1,664 | 1,671 | 24,900 |
| 2018/03/13 | 1,670 | 1,684 | 1,663 | 1,684 | 25,800 |
| 2018/03/12 | 1,670 | 1,685 | 1,663 | 1,677 | 33,600 |
| 2018/03/09 | 1,681 | 1,684 | 1,648 | 1,660 | 64,900 |
| 2018/03/08 | 1,661 | 1,661 | 1,641 | 1,649 | 54,200 |
| 2018/03/07 | 1,654 | 1,667 | 1,639 | 1,657 | 36,700 |
| 2018/03/06 | 1,665 | 1,676 | 1,650 | 1,654 | 58,900 |
| 2018/03/05 | 1,660 | 1,660 | 1,633 | 1,642 | 48,400 |
| 2018/03/02 | 1,670 | 1,674 | 1,653 | 1,666 | 44,600 |
| 2018/03/01 | 1,716 | 1,716 | 1,689 | 1,698 | 60,500 |
| 2018/02/28 | 1,721 | 1,742 | 1,719 | 1,728 | 84,500 |
| 2018/02/27 | 1,741 | 1,741 | 1,718 | 1,729 | 38,100 |
| 2018/02/26 | 1,738 | 1,742 | 1,721 | 1,732 | 24,700 |
| 2018/02/23 | 1,701 | 1,733 | 1,701 | 1,731 | 39,000 |
| 2018/02/22 | 1,711 | 1,719 | 1,686 | 1,701 | 52,600 |
| 2018/02/21 | 1,681 | 1,735 | 1,676 | 1,724 | 93,300 |
| 2018/02/20 | 1,670 | 1,686 | 1,657 | 1,684 | 27,100 |
| 2018/02/19 | 1,644 | 1,679 | 1,643 | 1,679 | 67,600 |
| 2018/02/16 | 1,610 | 1,644 | 1,610 | 1,634 | 59,300 |
| 2018/02/15 | 1,621 | 1,633 | 1,610 | 1,613 | 52,700 |
| 2018/02/14 | 1,662 | 1,665 | 1,604 | 1,621 | 91,500 |
| 2018/02/13 | 1,680 | 1,692 | 1,660 | 1,662 | 101,000 |
| 2018/02/09 | 1,650 | 1,657 | 1,626 | 1,657 | 86,100 |
| 2018/02/08 | 1,680 | 1,680 | 1,645 | 1,652 | 98,700 |
| 2018/02/07 | 1,715 | 1,735 | 1,657 | 1,660 | 117,800 |
| 2018/02/06 | 1,721 | 1,723 | 1,629 | 1,675 | 184,600 |
| 2018/02/05 | 1,754 | 1,775 | 1,747 | 1,773 | 105,400 |
| 2018/02/02 | 1,782 | 1,788 | 1,766 | 1,784 | 61,800 |
| 2018/02/01 | 1,750 | 1,772 | 1,748 | 1,772 | 73,100 |
| 2018/01/31 | 1,764 | 1,764 | 1,741 | 1,741 | 71,200 |
| 2018/01/30 | 1,783 | 1,787 | 1,758 | 1,764 | 77,100 |
| 2018/01/29 | 1,749 | 1,794 | 1,743 | 1,785 | 145,000 |
| 2018/01/26 | 1,742 | 1,746 | 1,735 | 1,743 | 29,800 |
| 2018/01/25 | 1,749 | 1,749 | 1,734 | 1,734 | 42,200 |
| 2018/01/24 | 1,750 | 1,755 | 1,741 | 1,744 | 35,900 |
| 2018/01/23 | 1,759 | 1,764 | 1,747 | 1,750 | 40,400 |
| 2018/01/22 | 1,741 | 1,752 | 1,739 | 1,752 | 36,400 |
| 2018/01/19 | 1,726 | 1,746 | 1,726 | 1,746 | 40,100 |
| 2018/01/18 | 1,741 | 1,750 | 1,725 | 1,725 | 86,200 |
| 2018/01/17 | 1,755 | 1,756 | 1,728 | 1,738 | 95,300 |
| 2018/01/16 | 1,775 | 1,780 | 1,757 | 1,763 | 52,300 |
| 2018/01/15 | 1,795 | 1,804 | 1,771 | 1,774 | 50,500 |
| 2018/01/12 | 1,808 | 1,816 | 1,791 | 1,793 | 61,500 |
| 2018/01/11 | 1,812 | 1,822 | 1,803 | 1,809 | 70,600 |
| 2018/01/10 | 1,833 | 1,836 | 1,802 | 1,812 | 107,900 |
| 2018/01/09 | 1,837 | 1,848 | 1,831 | 1,833 | 72,100 |
| 2018/01/05 | 1,808 | 1,831 | 1,806 | 1,826 | 95,700 |
| 2018/01/04 | 1,804 | 1,806 | 1,790 | 1,804 | 67,600 |