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 |
|---|---|---|---|---|---|
| 2023/12/29 | 2,940 | 2,958 | 2,927 | 2,957 | 10,600 |
| 2023/12/28 | 2,998 | 2,998 | 2,924 | 2,951 | 25,000 |
| 2023/12/27 | 2,992 | 2,993 | 2,974 | 2,983 | 12,100 |
| 2023/12/26 | 2,962 | 2,987 | 2,957 | 2,986 | 10,000 |
| 2023/12/25 | 3,045 | 3,045 | 2,941 | 2,967 | 9,500 |
| 2023/12/22 | 2,941 | 3,020 | 2,941 | 2,996 | 12,000 |
| 2023/12/21 | 2,925 | 2,950 | 2,916 | 2,941 | 7,000 |
| 2023/12/20 | 2,965 | 3,010 | 2,956 | 2,962 | 12,000 |
| 2023/12/19 | 2,992 | 2,992 | 2,953 | 2,982 | 10,000 |
| 2023/12/18 | 2,951 | 2,966 | 2,902 | 2,965 | 12,600 |
| 2023/12/15 | 2,996 | 3,005 | 2,942 | 2,973 | 19,300 |
| 2023/12/14 | 3,090 | 3,090 | 3,000 | 3,010 | 16,300 |
| 2023/12/13 | 3,020 | 3,110 | 3,010 | 3,090 | 26,500 |
| 2023/12/12 | 3,020 | 3,060 | 3,005 | 3,020 | 17,600 |
| 2023/12/11 | 2,962 | 3,010 | 2,941 | 3,005 | 18,000 |
| 2023/12/08 | 2,911 | 2,969 | 2,903 | 2,910 | 31,100 |
| 2023/12/07 | 2,997 | 2,997 | 2,947 | 2,954 | 12,700 |
| 2023/12/06 | 2,965 | 3,035 | 2,965 | 3,020 | 17,100 |
| 2023/12/05 | 2,959 | 3,010 | 2,940 | 2,965 | 16,700 |
| 2023/12/04 | 3,000 | 3,020 | 2,976 | 2,979 | 12,100 |
| 2023/12/01 | 2,969 | 3,020 | 2,959 | 3,020 | 22,800 |
| 2023/11/30 | 2,944 | 2,957 | 2,931 | 2,946 | 7,900 |
| 2023/11/29 | 2,958 | 2,958 | 2,921 | 2,921 | 12,600 |
| 2023/11/28 | 2,953 | 2,961 | 2,932 | 2,959 | 14,400 |
| 2023/11/27 | 2,973 | 2,991 | 2,933 | 2,938 | 10,600 |
| 2023/11/24 | 2,946 | 2,959 | 2,920 | 2,959 | 11,500 |
| 2023/11/22 | 2,904 | 2,971 | 2,904 | 2,916 | 8,600 |
| 2023/11/21 | 2,926 | 2,958 | 2,902 | 2,931 | 13,100 |
| 2023/11/20 | 2,969 | 2,995 | 2,929 | 2,929 | 13,900 |
| 2023/11/17 | 2,930 | 2,967 | 2,925 | 2,959 | 9,500 |
| 2023/11/16 | 2,882 | 2,930 | 2,882 | 2,919 | 12,900 |
| 2023/11/15 | 2,873 | 2,930 | 2,873 | 2,908 | 12,900 |
| 2023/11/14 | 2,928 | 2,928 | 2,872 | 2,901 | 12,400 |
| 2023/11/13 | 2,883 | 2,928 | 2,865 | 2,928 | 27,300 |
| 2023/11/10 | 2,850 | 2,871 | 2,832 | 2,860 | 12,900 |
| 2023/11/09 | 2,856 | 2,865 | 2,816 | 2,850 | 18,000 |
| 2023/11/08 | 2,981 | 2,988 | 2,865 | 2,869 | 50,200 |
| 2023/11/07 | 2,987 | 3,005 | 2,973 | 2,981 | 14,500 |
| 2023/11/06 | 2,994 | 3,015 | 2,975 | 2,991 | 18,900 |
| 2023/11/02 | 2,991 | 3,020 | 2,955 | 2,983 | 16,900 |
| 2023/11/01 | 3,020 | 3,045 | 2,998 | 3,000 | 20,200 |
| 2023/10/31 | 2,969 | 3,045 | 2,969 | 3,020 | 35,000 |
| 2023/10/30 | 3,010 | 3,030 | 2,926 | 2,936 | 183,300 |
| 2023/10/27 | 2,955 | 3,025 | 2,955 | 3,010 | 25,600 |
| 2023/10/26 | 2,957 | 2,984 | 2,905 | 2,926 | 18,900 |
| 2023/10/25 | 2,960 | 2,988 | 2,933 | 2,951 | 26,200 |
| 2023/10/24 | 2,916 | 2,949 | 2,816 | 2,934 | 29,000 |
| 2023/10/23 | 2,920 | 2,943 | 2,887 | 2,887 | 22,900 |
| 2023/10/20 | 2,921 | 2,950 | 2,900 | 2,933 | 15,900 |
| 2023/10/19 | 2,920 | 2,940 | 2,890 | 2,921 | 25,100 |
| 2023/10/18 | 2,960 | 2,978 | 2,906 | 2,940 | 25,100 |
| 2023/10/17 | 2,930 | 2,966 | 2,891 | 2,931 | 25,800 |
| 2023/10/16 | 2,934 | 2,934 | 2,893 | 2,927 | 26,700 |
| 2023/10/13 | 2,968 | 2,973 | 2,911 | 2,930 | 22,000 |
| 2023/10/12 | 3,010 | 3,020 | 2,966 | 3,005 | 20,000 |
| 2023/10/11 | 3,075 | 3,075 | 2,987 | 2,987 | 24,700 |
| 2023/10/10 | 3,050 | 3,110 | 3,045 | 3,080 | 34,400 |
| 2023/10/06 | 2,985 | 3,045 | 2,963 | 3,010 | 19,500 |
| 2023/10/05 | 2,915 | 3,020 | 2,886 | 3,005 | 43,500 |
| 2023/10/04 | 2,880 | 2,979 | 2,833 | 2,900 | 81,200 |
| 2023/10/03 | 2,959 | 2,960 | 2,903 | 2,912 | 22,000 |
| 2023/10/02 | 3,015 | 3,070 | 2,996 | 3,000 | 20,400 |
| 2023/09/29 | 3,100 | 3,100 | 2,994 | 3,010 | 22,700 |
| 2023/09/28 | 3,055 | 3,125 | 3,035 | 3,045 | 22,700 |
| 2023/09/27 | 3,030 | 3,070 | 2,992 | 3,070 | 26,900 |
| 2023/09/26 | 3,050 | 3,075 | 3,005 | 3,050 | 22,500 |
| 2023/09/25 | 3,070 | 3,070 | 3,025 | 3,070 | 6,900 |
| 2023/09/22 | 3,005 | 3,070 | 3,000 | 3,050 | 17,800 |
| 2023/09/21 | 3,055 | 3,090 | 2,994 | 3,040 | 30,300 |
| 2023/09/20 | 3,150 | 3,155 | 3,050 | 3,050 | 21,400 |
| 2023/09/19 | 3,095 | 3,170 | 3,095 | 3,170 | 23,400 |
| 2023/09/15 | 3,070 | 3,120 | 3,050 | 3,085 | 24,100 |
| 2023/09/14 | 3,020 | 3,100 | 3,020 | 3,080 | 14,700 |
| 2023/09/13 | 3,040 | 3,045 | 2,984 | 3,030 | 18,500 |
| 2023/09/12 | 3,025 | 3,080 | 3,025 | 3,070 | 9,600 |
| 2023/09/11 | 3,095 | 3,095 | 2,999 | 3,030 | 21,100 |
| 2023/09/08 | 3,065 | 3,085 | 3,020 | 3,060 | 23,200 |
| 2023/09/07 | 3,175 | 3,175 | 3,085 | 3,090 | 17,800 |
| 2023/09/06 | 3,105 | 3,195 | 3,095 | 3,175 | 18,200 |
| 2023/09/05 | 3,085 | 3,135 | 3,060 | 3,105 | 17,400 |
| 2023/09/04 | 3,065 | 3,115 | 3,050 | 3,100 | 18,500 |
| 2023/09/01 | 2,987 | 3,035 | 2,970 | 3,035 | 10,600 |
| 2023/08/31 | 3,050 | 3,055 | 2,998 | 3,010 | 10,300 |
| 2023/08/30 | 3,080 | 3,080 | 2,997 | 3,010 | 10,000 |
| 2023/08/29 | 3,055 | 3,065 | 3,030 | 3,050 | 7,100 |
| 2023/08/28 | 3,050 | 3,050 | 3,020 | 3,045 | 7,700 |
| 2023/08/25 | 2,971 | 3,020 | 2,956 | 3,005 | 13,100 |
| 2023/08/24 | 3,020 | 3,020 | 2,979 | 2,997 | 10,900 |
| 2023/08/23 | 2,953 | 2,997 | 2,937 | 2,990 | 10,000 |
| 2023/08/22 | 2,980 | 2,980 | 2,940 | 2,969 | 10,900 |
| 2023/08/21 | 2,991 | 3,025 | 2,964 | 2,966 | 9,900 |
| 2023/08/18 | 2,942 | 2,975 | 2,935 | 2,973 | 13,400 |
| 2023/08/17 | 3,020 | 3,020 | 2,917 | 2,974 | 17,600 |
| 2023/08/16 | 3,100 | 3,100 | 3,020 | 3,020 | 11,100 |
| 2023/08/15 | 3,105 | 3,120 | 3,040 | 3,105 | 33,400 |
| 2023/08/14 | 3,105 | 3,130 | 3,020 | 3,025 | 35,100 |
| 2023/08/10 | 3,025 | 3,080 | 2,973 | 3,050 | 39,100 |
| 2023/08/09 | 2,930 | 2,990 | 2,865 | 2,973 | 43,700 |
| 2023/08/08 | 3,040 | 3,040 | 2,936 | 2,948 | 27,300 |
| 2023/08/07 | 3,015 | 3,070 | 3,005 | 3,045 | 14,700 |
| 2023/08/04 | 3,035 | 3,070 | 3,005 | 3,015 | 11,100 |
| 2023/08/03 | 3,035 | 3,070 | 3,025 | 3,040 | 19,700 |
| 2023/08/02 | 3,065 | 3,145 | 3,030 | 3,080 | 19,700 |
| 2023/08/01 | 3,115 | 3,140 | 3,085 | 3,085 | 7,200 |
| 2023/07/31 | 3,100 | 3,150 | 3,100 | 3,115 | 20,500 |
| 2023/07/28 | 3,080 | 3,110 | 3,045 | 3,095 | 22,100 |
| 2023/07/27 | 3,160 | 3,165 | 3,055 | 3,090 | 37,400 |
| 2023/07/26 | 3,195 | 3,195 | 3,130 | 3,140 | 14,900 |
| 2023/07/25 | 3,215 | 3,275 | 3,205 | 3,205 | 20,600 |
| 2023/07/24 | 3,140 | 3,210 | 3,140 | 3,200 | 26,100 |
| 2023/07/21 | 3,150 | 3,170 | 3,065 | 3,120 | 17,500 |
| 2023/07/20 | 3,100 | 3,165 | 3,100 | 3,135 | 20,500 |
| 2023/07/19 | 3,060 | 3,105 | 3,050 | 3,095 | 20,800 |
| 2023/07/18 | 2,980 | 3,020 | 2,956 | 3,020 | 12,600 |
| 2023/07/14 | 2,990 | 3,035 | 2,945 | 2,984 | 22,300 |
| 2023/07/13 | 2,955 | 2,988 | 2,930 | 2,978 | 17,200 |
| 2023/07/12 | 2,978 | 2,990 | 2,945 | 2,949 | 21,300 |
| 2023/07/11 | 3,055 | 3,055 | 2,942 | 2,958 | 30,400 |
| 2023/07/10 | 2,968 | 3,035 | 2,968 | 3,000 | 35,900 |
| 2023/07/07 | 2,980 | 3,010 | 2,918 | 2,941 | 35,200 |
| 2023/07/06 | 3,010 | 3,025 | 2,983 | 2,990 | 36,000 |
| 2023/07/05 | 3,060 | 3,060 | 2,983 | 3,040 | 41,400 |
| 2023/07/04 | 3,140 | 3,145 | 3,075 | 3,085 | 24,100 |
| 2023/07/03 | 3,190 | 3,255 | 3,135 | 3,165 | 26,100 |
| 2023/06/30 | 3,185 | 3,215 | 3,145 | 3,175 | 22,400 |
| 2023/06/29 | 3,265 | 3,285 | 3,170 | 3,185 | 23,000 |
| 2023/06/28 | 3,185 | 3,245 | 3,180 | 3,220 | 24,200 |
| 2023/06/27 | 3,225 | 3,255 | 3,140 | 3,145 | 30,500 |
| 2023/06/26 | 3,210 | 3,280 | 3,120 | 3,225 | 30,300 |
| 2023/06/23 | 3,170 | 3,245 | 3,150 | 3,180 | 32,600 |
| 2023/06/22 | 3,085 | 3,145 | 3,085 | 3,135 | 21,800 |
| 2023/06/21 | 3,080 | 3,140 | 3,075 | 3,085 | 21,900 |
| 2023/06/20 | 3,050 | 3,095 | 3,035 | 3,075 | 18,100 |
| 2023/06/19 | 3,055 | 3,090 | 3,015 | 3,050 | 18,200 |
| 2023/06/16 | 3,085 | 3,120 | 3,035 | 3,055 | 32,100 |
| 2023/06/15 | 3,005 | 3,155 | 3,000 | 3,100 | 39,200 |
| 2023/06/14 | 3,050 | 3,075 | 3,015 | 3,025 | 29,000 |
| 2023/06/13 | 3,095 | 3,095 | 3,020 | 3,050 | 40,400 |
| 2023/06/12 | 3,165 | 3,180 | 3,060 | 3,095 | 38,700 |
| 2023/06/09 | 3,250 | 3,250 | 3,140 | 3,155 | 40,800 |
| 2023/06/08 | 3,295 | 3,355 | 3,200 | 3,220 | 35,000 |
| 2023/06/07 | 3,280 | 3,360 | 3,270 | 3,330 | 33,200 |
| 2023/06/06 | 3,205 | 3,290 | 3,205 | 3,280 | 21,400 |
| 2023/06/05 | 3,315 | 3,350 | 3,220 | 3,225 | 23,100 |
| 2023/06/02 | 3,185 | 3,275 | 3,185 | 3,245 | 21,300 |
| 2023/06/01 | 3,295 | 3,335 | 3,230 | 3,235 | 15,900 |
| 2023/05/31 | 3,340 | 3,385 | 3,280 | 3,295 | 32,600 |
| 2023/05/30 | 3,340 | 3,410 | 3,265 | 3,355 | 48,100 |
| 2023/05/29 | 3,505 | 3,505 | 3,310 | 3,360 | 48,600 |
| 2023/05/26 | 3,600 | 3,600 | 3,465 | 3,480 | 26,100 |
| 2023/05/25 | 3,580 | 3,620 | 3,575 | 3,600 | 15,200 |
| 2023/05/24 | 3,575 | 3,610 | 3,550 | 3,580 | 16,200 |
| 2023/05/23 | 3,645 | 3,725 | 3,550 | 3,605 | 47,700 |
| 2023/05/22 | 3,540 | 3,630 | 3,540 | 3,610 | 26,200 |
| 2023/05/19 | 3,640 | 3,660 | 3,605 | 3,610 | 30,000 |
| 2023/05/18 | 3,715 | 3,720 | 3,525 | 3,600 | 60,600 |
| 2023/05/17 | 3,605 | 3,680 | 3,560 | 3,645 | 46,300 |
| 2023/05/16 | 3,850 | 3,850 | 3,595 | 3,660 | 71,000 |
| 2023/05/15 | 4,015 | 4,110 | 3,880 | 3,900 | 128,900 |
| 2023/05/12 | 4,350 | 4,440 | 4,310 | 4,410 | 38,500 |
| 2023/05/11 | 4,550 | 4,570 | 4,365 | 4,400 | 30,600 |
| 2023/05/10 | 4,545 | 4,585 | 4,505 | 4,555 | 28,200 |
| 2023/05/09 | 4,310 | 4,585 | 4,310 | 4,545 | 58,900 |
| 2023/05/08 | 4,350 | 4,350 | 4,290 | 4,320 | 23,700 |
| 2023/05/02 | 4,345 | 4,380 | 4,270 | 4,315 | 36,100 |
| 2023/05/01 | 4,315 | 4,400 | 4,275 | 4,355 | 36,300 |
| 2023/04/28 | 4,200 | 4,305 | 4,200 | 4,295 | 49,300 |
| 2023/04/27 | 4,120 | 4,190 | 4,100 | 4,145 | 33,500 |
| 2023/04/26 | 4,140 | 4,160 | 4,075 | 4,130 | 31,000 |
| 2023/04/25 | 4,010 | 4,150 | 4,010 | 4,140 | 64,900 |
| 2023/04/24 | 3,970 | 4,015 | 3,940 | 3,995 | 30,800 |
| 2023/04/21 | 3,960 | 3,995 | 3,925 | 3,970 | 14,700 |
| 2023/04/20 | 3,935 | 4,020 | 3,935 | 3,965 | 47,000 |
| 2023/04/19 | 3,910 | 3,980 | 3,900 | 3,980 | 18,200 |
| 2023/04/18 | 3,910 | 3,965 | 3,900 | 3,950 | 22,600 |
| 2023/04/17 | 3,950 | 3,950 | 3,865 | 3,910 | 17,000 |
| 2023/04/14 | 3,835 | 3,960 | 3,835 | 3,950 | 27,900 |
| 2023/04/13 | 3,965 | 3,965 | 3,885 | 3,905 | 19,300 |
| 2023/04/12 | 3,965 | 4,015 | 3,950 | 3,965 | 27,100 |
| 2023/04/11 | 3,910 | 3,995 | 3,875 | 3,960 | 82,100 |
| 2023/04/10 | 3,800 | 3,865 | 3,750 | 3,840 | 47,500 |
| 2023/04/07 | 3,775 | 3,860 | 3,770 | 3,835 | 29,500 |
| 2023/04/06 | 3,910 | 3,915 | 3,670 | 3,775 | 92,500 |
| 2023/04/05 | 3,825 | 3,935 | 3,765 | 3,910 | 55,300 |
| 2023/04/04 | 3,880 | 3,925 | 3,820 | 3,850 | 32,500 |
| 2023/04/03 | 3,890 | 3,920 | 3,815 | 3,890 | 41,600 |
| 2023/03/31 | 3,755 | 3,850 | 3,715 | 3,820 | 39,500 |
| 2023/03/30 | 3,600 | 3,765 | 3,600 | 3,740 | 34,000 |
| 2023/03/29 | 3,685 | 3,755 | 3,665 | 3,700 | 41,900 |
| 2023/03/28 | 3,665 | 3,710 | 3,595 | 3,690 | 48,100 |
| 2023/03/27 | 3,685 | 3,690 | 3,620 | 3,655 | 27,600 |
| 2023/03/24 | 3,605 | 3,675 | 3,570 | 3,670 | 31,400 |
| 2023/03/23 | 3,595 | 3,600 | 3,525 | 3,565 | 17,800 |
| 2023/03/22 | 3,590 | 3,685 | 3,575 | 3,655 | 31,300 |
| 2023/03/20 | 3,590 | 3,615 | 3,475 | 3,480 | 22,200 |
| 2023/03/17 | 3,605 | 3,655 | 3,595 | 3,615 | 28,200 |
| 2023/03/16 | 3,605 | 3,710 | 3,585 | 3,590 | 53,000 |
| 2023/03/15 | 3,575 | 3,750 | 3,555 | 3,745 | 80,600 |
| 2023/03/14 | 3,610 | 3,610 | 3,420 | 3,555 | 59,400 |
| 2023/03/13 | 3,565 | 3,625 | 3,480 | 3,625 | 67,600 |
| 2023/03/10 | 3,500 | 3,595 | 3,460 | 3,560 | 90,600 |
| 2023/03/09 | 3,460 | 3,540 | 3,440 | 3,505 | 62,900 |
| 2023/03/08 | 3,370 | 3,475 | 3,370 | 3,460 | 33,000 |
| 2023/03/07 | 3,340 | 3,410 | 3,325 | 3,385 | 24,900 |
| 2023/03/06 | 3,370 | 3,375 | 3,285 | 3,370 | 33,700 |
| 2023/03/03 | 3,155 | 3,370 | 3,155 | 3,350 | 91,900 |
| 2023/03/02 | 3,140 | 3,185 | 3,130 | 3,155 | 10,700 |
| 2023/03/01 | 3,145 | 3,150 | 3,120 | 3,140 | 7,700 |
| 2023/02/28 | 3,115 | 3,175 | 3,100 | 3,155 | 30,000 |
| 2023/02/27 | 3,125 | 3,145 | 3,120 | 3,140 | 23,700 |
| 2023/02/24 | 3,035 | 3,140 | 3,030 | 3,105 | 48,800 |
| 2023/02/22 | 2,991 | 3,010 | 2,976 | 3,010 | 16,400 |
| 2023/02/21 | 3,025 | 3,040 | 3,010 | 3,020 | 9,400 |
| 2023/02/20 | 3,035 | 3,065 | 2,998 | 2,998 | 11,100 |
| 2023/02/17 | 2,977 | 3,040 | 2,975 | 3,035 | 34,900 |
| 2023/02/16 | 3,050 | 3,065 | 2,991 | 2,991 | 11,100 |
| 2023/02/15 | 3,085 | 3,095 | 3,040 | 3,040 | 11,600 |
| 2023/02/14 | 3,070 | 3,120 | 3,040 | 3,085 | 40,600 |
| 2023/02/13 | 2,979 | 3,075 | 2,900 | 3,040 | 40,900 |
| 2023/02/10 | 2,974 | 3,030 | 2,965 | 3,010 | 17,400 |
| 2023/02/09 | 2,992 | 3,015 | 2,972 | 2,981 | 18,100 |
| 2023/02/08 | 2,992 | 3,055 | 2,992 | 3,020 | 19,500 |
| 2023/02/07 | 3,005 | 3,040 | 2,984 | 2,992 | 25,900 |
| 2023/02/06 | 2,966 | 3,020 | 2,966 | 3,005 | 15,000 |
| 2023/02/03 | 2,995 | 2,995 | 2,940 | 2,983 | 23,600 |
| 2023/02/02 | 3,010 | 3,055 | 3,005 | 3,010 | 10,400 |
| 2023/02/01 | 3,065 | 3,065 | 3,010 | 3,010 | 10,400 |
| 2023/01/31 | 3,010 | 3,065 | 3,010 | 3,025 | 14,800 |
| 2023/01/30 | 3,055 | 3,070 | 2,970 | 3,010 | 47,900 |
| 2023/01/27 | 2,929 | 3,060 | 2,929 | 3,040 | 72,300 |
| 2023/01/26 | 2,923 | 2,939 | 2,882 | 2,930 | 13,200 |
| 2023/01/25 | 2,938 | 2,938 | 2,890 | 2,899 | 12,000 |
| 2023/01/24 | 2,882 | 2,937 | 2,867 | 2,923 | 27,300 |
| 2023/01/23 | 2,855 | 2,877 | 2,836 | 2,860 | 12,800 |
| 2023/01/20 | 2,782 | 2,846 | 2,776 | 2,842 | 10,800 |
| 2023/01/19 | 2,780 | 2,803 | 2,771 | 2,795 | 7,600 |
| 2023/01/18 | 2,812 | 2,812 | 2,770 | 2,809 | 13,100 |
| 2023/01/17 | 2,711 | 2,826 | 2,711 | 2,812 | 32,900 |
| 2023/01/16 | 2,722 | 2,742 | 2,715 | 2,718 | 12,500 |
| 2023/01/13 | 2,732 | 2,778 | 2,730 | 2,740 | 14,000 |
| 2023/01/12 | 2,763 | 2,769 | 2,719 | 2,731 | 21,600 |
| 2023/01/11 | 2,747 | 2,760 | 2,735 | 2,743 | 15,500 |
| 2023/01/10 | 2,732 | 2,738 | 2,699 | 2,706 | 8,300 |
| 2023/01/06 | 2,651 | 2,741 | 2,651 | 2,731 | 23,900 |
| 2023/01/05 | 2,758 | 2,758 | 2,680 | 2,685 | 19,000 |
| 2023/01/04 | 2,830 | 2,830 | 2,770 | 2,770 | 13,800 |