[1888 東証1部] 若築建設 日足 時系列データ

[1888 東証1部] 若築建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-211715.001728.001701.001712.0086200147538700
2017-11-201682.001716.001680.001709.0072700123859300
2017-11-171713.001713.001686.001689.00121600206422100
2017-11-161678.001702.001675.001685.00106300179440900
2017-11-151723.001728.001663.001674.00165400279164700
2017-11-141788.001796.001717.001720.00230400401150400
2017-11-131882.001890.001783.001786.00271800493007800
2017-11-101901.001920.001885.001894.00112800214156700
2017-11-091940.001958.001906.001922.00180700349936000
2017-11-081936.001936.001923.001931.0058000111867700
2017-11-071935.001943.001924.001938.0083300161248600
2017-11-061925.001954.001922.001925.00122300236826000
2017-11-021890.001919.001887.001917.00107600205375600
2017-11-011892.001905.001874.001895.00105300198899600
2017-10-311891.001905.001882.001891.0086900164500400
2017-10-301900.001910.001891.001899.00102700195033000
2017-10-271871.001906.001870.001896.00104900198612400
2017-10-261851.001869.001847.001868.0059400110340700
2017-10-251889.001899.001857.001861.0071300133548700
2017-10-241846.001882.001846.001878.0080500150435300
2017-10-231855.001863.001841.001848.0061100113061000
2017-10-201860.001861.001845.001846.0061300113545700
2017-10-191890.001894.001860.001868.0097300182189300
2017-10-181910.001911.001884.001888.0069500131798600
2017-10-171930.001939.001911.001915.0063800122601800
2017-10-161920.001940.001914.001925.0065800126886700
2017-10-131903.001929.001903.001917.0069100132399300
2017-10-121930.001937.001916.001924.0055100106013700
2017-10-111930.001945.001914.001920.0074700143853400
2017-10-101891.001931.001891.001929.0093600179482600
2017-10-061888.001918.001888.001896.0074700142097600
2017-10-051910.001913.001884.001900.0059800113480300
2017-10-041910.001924.001902.001911.0052800100990500
2017-10-031930.001930.001904.001914.005040096613400
2017-10-021940.001941.001925.001930.004020077731500
2017-09-291934.001934.001903.001934.0059800114897000
2017-09-281945.001945.001906.001934.0056200108118400
2017-09-271890.001938.001890.001937.0099300190720200
2017-09-26189.00190.00188.00189.0042600080587000
2017-09-25189.00189.00188.00189.0042600080410000
2017-09-22190.00191.00188.00189.00941000177929000
2017-09-21191.00191.00190.00191.00895000170324000
2017-09-20191.00192.00190.00191.00626000119271000
2017-09-19192.00192.00190.00192.00872000166752000
2017-09-15187.00190.00187.00190.00673000126943000
2017-09-14189.00190.00187.00187.00636000119737000
2017-09-13192.00193.00189.00189.00600000114304000
2017-09-12192.00193.00191.00191.00691000132426000
2017-09-11192.00192.00189.00190.00798000151919000
2017-09-08192.00193.00189.00190.00958000182920000
2017-09-07194.00194.00191.00193.00712000137371000
2017-09-06186.00192.00185.00191.00965000182670000
2017-09-05192.00194.00187.00188.001797000340861000
2017-09-04195.00195.00191.00191.001024000197167000
2017-09-01195.00199.00194.00197.001392000272491000
2017-08-31197.00198.00194.00194.001111000217182000
2017-08-30199.00200.00195.00198.001365000269456000
2017-08-29192.00199.00192.00198.002374000464563000
2017-08-28192.00194.00189.00194.001365000261163000
2017-08-25193.00193.00191.00191.00745000143094000
2017-08-24191.00194.00191.00193.00966000185883000
2017-08-23194.00194.00191.00191.001882000361829000
2017-08-22186.00193.00185.00192.002814000534709000
2017-08-21186.00187.00184.00185.001877000348745000
2017-08-18182.00186.00180.00183.002949000540850000
2017-08-17182.00183.00181.00183.001711000311087000
2017-08-16179.00183.00179.00181.002108000382367000
2017-08-15180.00180.00178.00179.001017000182086000
2017-08-14180.00183.00175.00176.002502000446683000
2017-08-10179.00182.00177.00180.003165000567232000
2017-08-09177.00177.00173.00175.00620000108256000
2017-08-08178.00179.00176.00177.00591000104976000
2017-08-07174.00178.00174.00178.001376000242883000
2017-08-04173.00174.00172.00174.0037200064408000
2017-08-03173.00174.00172.00172.0054400094079000
2017-08-02173.00174.00172.00173.00801000138034000
2017-08-01174.00175.00172.00172.00857000149185000
2017-07-31173.00174.00171.00174.00647000111524000
2017-07-28175.00175.00173.00174.0042200073455000
2017-07-27177.00177.00174.00174.0045200079118000
2017-07-26174.00176.00174.00176.0050800088849000
2017-07-25176.00176.00174.00175.0042600074498000
2017-07-24175.00177.00174.00175.00579000101638000
2017-07-21177.00177.00175.00176.00792000139203000
2017-07-20175.00178.00175.00177.001259000222111000
2017-07-19169.00172.00168.00172.0049300084023000
2017-07-18171.00171.00164.00169.001408000237173000
2017-07-14171.00174.00171.00173.00694000119520000
2017-07-13176.00176.00172.00173.001532000266516000
2017-07-12178.00178.00175.00175.001165000205125000
2017-07-11178.00178.00176.00178.001029000182229000
2017-07-10180.00181.00175.00177.002452000437147000
2017-07-07176.00179.00174.00178.005274000933006000
2017-07-06170.00181.00170.00177.00104690001829180000
2017-07-05164.00165.00162.00164.0055900091411000
2017-07-04165.00165.00164.00164.0036300059760000
2017-07-03163.00165.00163.00165.0041000067206000
2017-06-30164.00165.00163.00163.0044800073325000
2017-06-29164.00165.00162.00164.001062000173439000
2017-06-28164.00164.00163.00163.0030600050040000
2017-06-27164.00165.00163.00164.0038100062424000
2017-06-26166.00166.00164.00164.0050400083230000
2017-06-23168.00168.00166.00166.0049000081837000
2017-06-22170.00170.00168.00168.0029100049127000
2017-06-21167.00171.00166.00169.001096000185233000
2017-06-20169.00169.00168.00168.0045100075952000
2017-06-19168.00170.00168.00168.0023100038910000
2017-06-16168.00169.00167.00168.001102000185245000
2017-06-15168.00170.00167.00168.00631000106235000
2017-06-14169.00171.00167.00167.001266000213768000
2017-06-13163.00169.00163.00169.001394000230810000
2017-06-12163.00165.00162.00164.00939000153668000
2017-06-09165.00165.00164.00165.001003000165034000
2017-06-08166.00167.00164.00165.00923000153117000
2017-06-07165.00167.00163.00167.001106000182496000
2017-06-06169.00169.00166.00166.001004000168147000
2017-06-05170.00170.00166.00169.001425000239891000
2017-06-02172.00173.00171.00171.002186000375947000
2017-06-01170.00172.00169.00171.001091000185931000
2017-05-31168.00170.00166.00170.001501000252976000
2017-05-30167.00168.00166.00168.00998000166663000
2017-05-29167.00168.00166.00167.001297000216636000
2017-05-26165.00168.00165.00166.002665000442638000
2017-05-25163.00165.00162.00165.00768000125743000
2017-05-24163.00164.00162.00163.001154000187955000
2017-05-23163.00163.00162.00162.001081000175372000
2017-05-22160.00163.00158.00163.001244000199688000
2017-05-19160.00160.00157.00159.00790000125339000
2017-05-18156.00160.00156.00160.00992000155986000
2017-05-17160.00161.00157.00160.001380000219601000
2017-05-16155.00160.00155.00159.001531000241082000
2017-05-15152.00156.00152.00155.002179000334903000
2017-05-12151.00151.00149.00151.0032600048903000
2017-05-11152.00152.00149.00151.0054000081448000
2017-05-10152.00152.00151.00152.0016000024255000
2017-05-09150.00152.00150.00151.0061200092412000
2017-05-08151.00152.00150.00151.0053200080119000
2017-05-02147.00148.00147.00148.0022200032715000
2017-05-01146.00146.00145.00146.0020200029488000
2017-04-28147.00148.00146.00146.0042300062199000
2017-04-27147.00148.00145.00146.0038600056564000
2017-04-26144.00147.00144.00146.0041200060072000
2017-04-25144.00145.00143.00144.0015200021949000
2017-04-24144.00144.00142.00142.0025600036639000
2017-04-21141.00142.00140.00142.0011200015816000
2017-04-20138.00141.00138.00140.0024900034802000
2017-04-19138.00141.00138.00139.0025000034865000
2017-04-18140.00140.00139.00139.0016800023428000
2017-04-17135.00138.00135.00137.0029300040049000
2017-04-14138.00138.00136.00136.0032400044395000
2017-04-13138.00139.00136.00138.0071800098503000
2017-04-12139.00139.00137.00139.00789000108661000
2017-04-11141.00141.00139.00139.0037200052176000
2017-04-10142.00143.00141.00141.0056600080284000
2017-04-07141.00143.00141.00142.0035900050826000
2017-04-06143.00143.00141.00142.0059300084168000
2017-04-05144.00145.00143.00144.0033500048344000
2017-04-04146.00147.00143.00144.0060800087961000
2017-04-03146.00147.00146.00146.0024800036266000
2017-03-31149.00150.00146.00146.0058600086563000
2017-03-30151.00151.00148.00148.0026600039573000
2017-03-29151.00152.00150.00150.0034800052292000
2017-03-28151.00152.00149.00152.0058500088203000
2017-03-27149.00151.00149.00150.0030900046269000
2017-03-24149.00150.00148.00150.0032300048280000
2017-03-23148.00149.00148.00148.0037800055967000
2017-03-22149.00150.00147.00148.0063100093844000
2017-03-21151.00151.00150.00150.0028500042855000
2017-03-17151.00151.00150.00151.0018200027446000
2017-03-16151.00152.00150.00151.0042200063697000
2017-03-15152.00152.00151.00152.0010900016536000
2017-03-14152.00152.00151.00152.0016100024420000
2017-03-13152.00152.00151.00152.0028200042779000
2017-03-10152.00152.00151.00152.0053300080732000
2017-03-09152.00153.00151.00152.00695000105441000
2017-03-08151.00152.00151.00152.0011100016833000
2017-03-07152.00153.00151.00152.0032500049363000
2017-03-06152.00153.00152.00152.0022300033907000
2017-03-03152.00153.00152.00152.0016300024784000
2017-03-02153.00154.00152.00153.0022600034526000
2017-03-01152.00152.00151.00152.0021600032800000
2017-02-28152.00153.00151.00151.0024800037660000
2017-02-27152.00152.00151.00152.0035900054365000
2017-02-24151.00152.00151.00151.0022700034421000
2017-02-23152.00152.00151.00151.0012600019076000
2017-02-22153.00153.00151.00152.0032600049573000
2017-02-21151.00153.00151.00153.0029900045462000
2017-02-20151.00152.00151.00152.0012200018460000
2017-02-17152.00152.00151.00152.0034100051569000
2017-02-16153.00153.00151.00152.0029100044263000
2017-02-15152.00153.00151.00153.0033300050646000
2017-02-14153.00154.00151.00151.0044300067536000
2017-02-13153.00153.00151.00153.0049800075930000
2017-02-10151.00153.00150.00152.00836000126598000
2017-02-09150.00151.00149.00150.0049700074562000
2017-02-08151.00151.00150.00151.0050700076465000
2017-02-07150.00151.00150.00150.0022700034133000
2017-02-06150.00152.00149.00150.0048000072152000
2017-02-03150.00151.00149.00150.0048300072425000
2017-02-02151.00152.00149.00149.00817000122726000
2017-02-01150.00152.00150.00151.0050600076364000
2017-01-31153.00154.00151.00152.0032100048915000
2017-01-30155.00156.00153.00154.0031000047756000
2017-01-27155.00156.00153.00155.0043000066643000
2017-01-26154.00155.00153.00154.0043600067061000
2017-01-25153.00154.00152.00153.0023300035609000
2017-01-24151.00152.00150.00152.0038700058436000
2017-01-23151.00152.00151.00151.0026000039283000
2017-01-20153.00153.00151.00152.0024800037704000
2017-01-19153.00153.00152.00153.0034700053025000
2017-01-18151.00152.00150.00151.0057500086886000
2017-01-17153.00154.00151.00152.0041100062643000
2017-01-16155.00155.00153.00155.0036800056753000
2017-01-13155.00156.00154.00156.0040200062413000
2017-01-12157.00157.00155.00156.0033600052441000
2017-01-11156.00158.00156.00157.0024600038591000
2017-01-10157.00158.00156.00156.00764000119789000
2017-01-06157.00158.00156.00158.0035300055439000
2017-01-05159.00159.00157.00157.00794000125542000
2017-01-04154.00158.00153.00158.00838000130576000
2016-12-30152.00154.00151.00154.0048300073714000
2016-12-29154.00154.00152.00153.00695000106397000
2016-12-28154.00156.00154.00156.0059800092729000
2016-12-27156.00156.00154.00154.0055600086153000
2016-12-26157.00157.00155.00156.0064100099843000
2016-12-22158.00159.00156.00157.0048600076361000
2016-12-21158.00160.00157.00159.00987000156333000
2016-12-20156.00158.00156.00157.0051700081094000
2016-12-19158.00158.00156.00156.0037400058598000
2016-12-16158.00160.00156.00158.00786000124119000
2016-12-15159.00160.00155.00156.00854000134506000
2016-12-14162.00162.00159.00159.00922000147897000
2016-12-13163.00163.00160.00162.00669000108131000
2016-12-12164.00165.00160.00162.001790000291269000
2016-12-09162.00162.00160.00162.00972000156832000
2016-12-08162.00162.00160.00162.001390000223985000
2016-12-07160.00162.00160.00161.00849000136877000
2016-12-06162.00162.00158.00160.001111000178009000
2016-12-05160.00161.00158.00160.00721000115058000
2016-12-02163.00165.00159.00162.001397000226066000
2016-12-01163.00167.00163.00164.001971000324966000
2016-11-30160.00164.00160.00163.002042000330258000
2016-11-29158.00159.00157.00159.00782000123681000
2016-11-28156.00157.00155.00157.0040300062898000
2016-11-25157.00157.00155.00155.0062100096848000
2016-11-24158.00159.00157.00157.0046700073632000
2016-11-22156.00158.00155.00157.001075000167665000
2016-11-21154.00157.00154.00155.001083000168197000
2016-11-18153.00155.00152.00155.00700000107535000
2016-11-17151.00153.00150.00151.0051300077817000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter