1764 工藤建設(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2,438 | 2,438 | 2,400 | 2,400 | 300 | 2,400 |
| 2024-11-21 | - | - | - | 2,400 | - | 2,400 |
| 2024-11-20 | 2,400 | 2,400 | 2,400 | 2,400 | 100 | 2,400 |
| 2024-11-19 | - | - | - | 2,395 | - | 2,395 |
| 2024-11-18 | 2,400 | 2,400 | 2,395 | 2,395 | 200 | 2,395 |
| 2024-11-15 | 2,368 | 2,368 | 2,368 | 2,368 | 100 | 2,368 |
| 2024-11-14 | 2,524 | 2,524 | 2,350 | 2,350 | 1,900 | 2,350 |
| 2024-11-13 | 2,452 | 2,573 | 2,452 | 2,523 | 1,900 | 2,523 |
| 2024-11-12 | 2,450 | 2,450 | 2,450 | 2,450 | 100 | 2,450 |
| 2024-11-11 | 2,461 | 2,471 | 2,450 | 2,450 | 1,300 | 2,450 |
| 2024-11-08 | - | - | - | 2,371 | - | 2,371 |
| 2024-11-07 | 2,371 | 2,371 | 2,371 | 2,371 | 100 | 2,371 |
| 2024-11-06 | - | - | - | 2,336 | - | 2,336 |
| 2024-11-05 | 2,342 | 2,386 | 2,336 | 2,336 | 300 | 2,336 |
| 2024-11-01 | - | - | - | 2,333 | - | 2,333 |
| 2024-10-31 | - | - | - | 2,333 | - | 2,333 |
| 2024-10-30 | - | - | - | 2,333 | - | 2,333 |
| 2024-10-29 | 2,315 | 2,333 | 2,315 | 2,333 | 300 | 2,333 |
| 2024-10-28 | - | - | - | 2,315 | - | 2,315 |
| 2024-10-25 | 2,371 | 2,371 | 2,315 | 2,315 | 400 | 2,315 |
| 2024-10-24 | - | - | - | 2,372 | - | 2,372 |
| 2024-10-23 | 2,391 | 2,391 | 2,372 | 2,372 | 400 | 2,372 |
| 2024-10-22 | 2,450 | 2,453 | 2,400 | 2,400 | 900 | 2,400 |
| 2024-10-21 | 2,346 | 2,418 | 2,346 | 2,418 | 700 | 2,418 |
| 2024-10-18 | - | - | - | 2,338 | - | 2,338 |
| 2024-10-17 | 2,380 | 2,388 | 2,338 | 2,338 | 300 | 2,338 |
| 2024-10-16 | - | - | - | 2,390 | - | 2,390 |
| 2024-10-15 | 2,392 | 2,394 | 2,390 | 2,390 | 300 | 2,390 |
| 2024-10-11 | - | - | - | 2,378 | - | 2,378 |
| 2024-10-10 | 2,440 | 2,440 | 2,373 | 2,378 | 2,200 | 2,378 |
| 2024-10-09 | 2,400 | 2,400 | 2,377 | 2,390 | 1,200 | 2,390 |
| 2024-10-08 | - | - | - | 2,350 | - | 2,350 |
| 2024-10-07 | 2,372 | 2,400 | 2,350 | 2,350 | 1,500 | 2,350 |
| 2024-10-04 | 2,272 | 2,272 | 2,272 | 2,272 | 100 | 2,272 |
| 2024-10-03 | 2,247 | 2,299 | 2,247 | 2,299 | 400 | 2,299 |
| 2024-10-02 | 2,275 | 2,314 | 2,225 | 2,225 | 300 | 2,225 |
| 2024-10-01 | 2,202 | 2,252 | 2,202 | 2,230 | 500 | 2,230 |
| 2024-09-30 | 2,311 | 2,311 | 2,165 | 2,196 | 3,200 | 2,196 |
| 2024-09-27 | 2,320 | 2,320 | 2,320 | 2,320 | 100 | 2,320 |
| 2024-09-26 | 2,315 | 2,315 | 2,315 | 2,315 | 100 | 2,315 |
| 2024-09-25 | 2,314 | 2,350 | 2,313 | 2,313 | 1,500 | 2,313 |
| 2024-09-24 | 2,350 | 2,350 | 2,314 | 2,314 | 1,000 | 2,314 |
| 2024-09-20 | 2,375 | 2,375 | 2,330 | 2,330 | 400 | 2,330 |
| 2024-09-19 | 2,325 | 2,369 | 2,325 | 2,369 | 500 | 2,369 |
| 2024-09-18 | 2,335 | 2,335 | 2,315 | 2,315 | 1,600 | 2,315 |
| 2024-09-17 | - | - | - | 2,395 | - | 2,395 |
| 2024-09-13 | 2,395 | 2,395 | 2,395 | 2,395 | 100 | 2,395 |
| 2024-09-12 | 2,389 | 2,395 | 2,345 | 2,395 | 700 | 2,395 |
| 2024-09-11 | 2,326 | 2,340 | 2,326 | 2,340 | 400 | 2,340 |
| 2024-09-10 | 2,423 | 2,423 | 2,423 | 2,423 | 400 | 2,423 |
| 2024-09-09 | 2,375 | 2,375 | 2,375 | 2,375 | 100 | 2,375 |
| 2024-09-06 | 2,386 | 2,386 | 2,359 | 2,359 | 200 | 2,359 |
| 2024-09-05 | 2,339 | 2,339 | 2,337 | 2,337 | 300 | 2,337 |
| 2024-09-04 | - | - | - | 2,337 | - | 2,337 |
| 2024-09-03 | 2,335 | 2,337 | 2,335 | 2,337 | 400 | 2,337 |
| 2024-09-02 | 2,400 | 2,400 | 2,355 | 2,360 | 1,100 | 2,360 |
| 2024-08-30 | 2,399 | 2,399 | 2,399 | 2,399 | 100 | 2,399 |
| 2024-08-29 | 2,400 | 2,400 | 2,400 | 2,400 | 300 | 2,400 |
| 2024-08-28 | - | - | - | 2,350 | - | 2,350 |
| 2024-08-27 | - | - | - | 2,350 | - | 2,350 |
| 2024-08-26 | 2,350 | 2,350 | 2,350 | 2,350 | 100 | 2,350 |
| 2024-08-23 | 2,317 | 2,350 | 2,317 | 2,350 | 400 | 2,350 |
| 2024-08-22 | 2,350 | 2,350 | 2,350 | 2,350 | 100 | 2,350 |
| 2024-08-21 | 2,350 | 2,350 | 2,350 | 2,350 | 100 | 2,350 |
| 2024-08-20 | 2,313 | 2,315 | 2,313 | 2,315 | 200 | 2,315 |
| 2024-08-19 | 2,315 | 2,412 | 2,270 | 2,270 | 2,000 | 2,270 |
| 2024-08-16 | 2,300 | 2,315 | 2,265 | 2,315 | 4,300 | 2,315 |
| 2024-08-15 | 2,368 | 2,368 | 2,350 | 2,350 | 200 | 2,350 |
| 2024-08-14 | - | - | - | 2,299 | - | 2,299 |
| 2024-08-13 | 2,320 | 2,320 | 2,299 | 2,299 | 1,600 | 2,299 |
| 2024-08-09 | 2,148 | 2,249 | 2,148 | 2,220 | 1,600 | 2,220 |
| 2024-08-08 | 2,125 | 2,132 | 2,125 | 2,132 | 400 | 2,132 |
| 2024-08-07 | 2,119 | 2,130 | 2,119 | 2,125 | 600 | 2,125 |
| 2024-08-06 | 2,060 | 2,144 | 2,053 | 2,130 | 1,100 | 2,130 |
| 2024-08-05 | 2,164 | 2,177 | 2,031 | 2,031 | 6,300 | 2,031 |
| 2024-08-02 | 2,465 | 2,465 | 2,154 | 2,211 | 7,800 | 2,211 |
| 2024-08-01 | 2,502 | 2,515 | 2,466 | 2,466 | 1,000 | 2,466 |
| 2024-07-31 | 2,530 | 2,530 | 2,530 | 2,530 | 100 | 2,530 |
| 2024-07-30 | 2,546 | 2,546 | 2,530 | 2,534 | 2,300 | 2,534 |
| 2024-07-29 | 2,570 | 2,646 | 2,520 | 2,646 | 2,400 | 2,646 |
| 2024-07-26 | 2,600 | 2,649 | 2,599 | 2,620 | 700 | 2,620 |
| 2024-07-25 | 2,600 | 2,650 | 2,600 | 2,650 | 1,000 | 2,650 |
| 2024-07-24 | 2,580 | 2,658 | 2,482 | 2,650 | 4,600 | 2,650 |
| 2024-07-23 | 2,583 | 2,583 | 2,531 | 2,580 | 2,000 | 2,580 |
| 2024-07-22 | 2,552 | 2,633 | 2,550 | 2,583 | 1,200 | 2,583 |
| 2024-07-19 | 2,638 | 2,638 | 2,550 | 2,550 | 1,100 | 2,550 |
| 2024-07-18 | 2,528 | 2,538 | 2,528 | 2,538 | 200 | 2,538 |
| 2024-07-17 | 2,500 | 2,500 | 2,452 | 2,478 | 500 | 2,478 |
| 2024-07-16 | 2,520 | 2,520 | 2,501 | 2,501 | 500 | 2,501 |
| 2024-07-12 | 2,515 | 2,548 | 2,511 | 2,520 | 700 | 2,520 |
| 2024-07-11 | 2,565 | 2,565 | 2,525 | 2,525 | 200 | 2,525 |
| 2024-07-10 | 2,566 | 2,569 | 2,560 | 2,569 | 600 | 2,569 |
| 2024-07-09 | 2,600 | 2,600 | 2,589 | 2,589 | 400 | 2,589 |
| 2024-07-08 | 2,623 | 2,625 | 2,600 | 2,600 | 800 | 2,600 |
| 2024-07-05 | 2,639 | 2,661 | 2,612 | 2,661 | 500 | 2,661 |
| 2024-07-04 | 2,716 | 2,716 | 2,649 | 2,649 | 400 | 2,649 |
| 2024-07-03 | 2,668 | 2,668 | 2,616 | 2,616 | 600 | 2,616 |
| 2024-07-02 | 2,654 | 2,668 | 2,638 | 2,668 | 400 | 2,668 |
| 2024-07-01 | 2,730 | 2,730 | 2,650 | 2,678 | 1,200 | 2,678 |
| 2024-06-28 | 2,751 | 2,751 | 2,732 | 2,732 | 500 | 2,732 |
| 2024-06-27 | 2,630 | 2,740 | 2,596 | 2,695 | 8,400 | 2,695 |
| 2024-06-26 | 2,905 | 2,980 | 2,880 | 2,880 | 2,900 | 2,880 |
| 2024-06-25 | 2,898 | 2,925 | 2,885 | 2,925 | 1,800 | 2,925 |
| 2024-06-24 | 2,916 | 2,916 | 2,910 | 2,913 | 1,000 | 2,913 |
| 2024-06-21 | 2,850 | 3,010 | 2,850 | 2,930 | 3,300 | 2,930 |
| 2024-06-20 | 2,840 | 2,900 | 2,840 | 2,900 | 1,800 | 2,900 |
| 2024-06-19 | 2,890 | 2,890 | 2,890 | 2,890 | 100 | 2,890 |
| 2024-06-18 | 2,830 | 2,940 | 2,800 | 2,852 | 1,900 | 2,852 |
| 2024-06-17 | 2,890 | 2,890 | 2,852 | 2,880 | 600 | 2,880 |
| 2024-06-14 | 2,955 | 2,955 | 2,881 | 2,890 | 1,700 | 2,890 |
| 2024-06-13 | 2,886 | 2,960 | 2,885 | 2,960 | 1,300 | 2,960 |
| 2024-06-12 | 2,885 | 2,918 | 2,884 | 2,900 | 1,300 | 2,900 |
| 2024-06-11 | 2,921 | 2,930 | 2,902 | 2,902 | 400 | 2,902 |
| 2024-06-10 | 2,930 | 2,932 | 2,881 | 2,932 | 1,700 | 2,932 |
| 2024-06-07 | 2,915 | 2,925 | 2,914 | 2,925 | 1,300 | 2,925 |
| 2024-06-06 | 2,860 | 2,865 | 2,860 | 2,865 | 400 | 2,865 |
| 2024-06-05 | 2,910 | 2,910 | 2,900 | 2,900 | 200 | 2,900 |
| 2024-06-04 | 2,998 | 2,998 | 2,905 | 2,910 | 1,300 | 2,910 |
| 2024-06-03 | 2,941 | 3,030 | 2,900 | 2,971 | 3,600 | 2,971 |
| 2024-05-31 | 3,350 | 3,350 | 3,010 | 3,060 | 7,400 | 3,060 |
| 2024-05-30 | 2,836 | 2,900 | 2,800 | 2,900 | 2,700 | 2,900 |
| 2024-05-29 | 2,751 | 2,800 | 2,751 | 2,800 | 1,500 | 2,800 |
| 2024-05-28 | 2,800 | 2,800 | 2,750 | 2,770 | 1,600 | 2,770 |
| 2024-05-27 | 2,780 | 2,799 | 2,768 | 2,770 | 1,600 | 2,770 |
| 2024-05-24 | 2,753 | 2,780 | 2,723 | 2,780 | 2,000 | 2,780 |
| 2024-05-23 | 2,702 | 2,753 | 2,702 | 2,753 | 1,100 | 2,753 |
| 2024-05-22 | 2,738 | 2,738 | 2,738 | 2,738 | 100 | 2,738 |
| 2024-05-21 | 2,735 | 2,738 | 2,735 | 2,738 | 300 | 2,738 |
| 2024-05-20 | 2,676 | 2,728 | 2,676 | 2,728 | 500 | 2,728 |
| 2024-05-17 | 2,702 | 2,744 | 2,664 | 2,676 | 1,200 | 2,676 |
| 2024-05-16 | 2,722 | 2,722 | 2,722 | 2,722 | 300 | 2,722 |
| 2024-05-15 | - | - | - | 2,744 | - | 2,744 |
| 2024-05-14 | 2,745 | 2,745 | 2,744 | 2,744 | 300 | 2,744 |
| 2024-05-13 | 2,744 | 2,744 | 2,742 | 2,742 | 200 | 2,742 |
| 2024-05-10 | 2,720 | 2,750 | 2,720 | 2,750 | 1,600 | 2,750 |
| 2024-05-09 | 2,701 | 2,701 | 2,701 | 2,701 | 100 | 2,701 |
| 2024-05-08 | 2,724 | 2,724 | 2,701 | 2,701 | 400 | 2,701 |
| 2024-05-07 | 2,725 | 2,749 | 2,718 | 2,719 | 1,500 | 2,719 |
| 2024-05-02 | 2,743 | 2,743 | 2,743 | 2,743 | 300 | 2,743 |
| 2024-05-01 | 2,675 | 2,700 | 2,675 | 2,700 | 300 | 2,700 |
| 2024-04-30 | 2,722 | 2,722 | 2,675 | 2,675 | 700 | 2,675 |
| 2024-04-26 | 2,674 | 2,675 | 2,660 | 2,675 | 1,800 | 2,675 |
| 2024-04-25 | 2,748 | 2,748 | 2,743 | 2,743 | 200 | 2,743 |
| 2024-04-24 | 2,679 | 2,717 | 2,679 | 2,717 | 500 | 2,717 |
| 2024-04-23 | 2,735 | 2,749 | 2,729 | 2,729 | 500 | 2,729 |
| 2024-04-22 | 2,735 | 2,735 | 2,735 | 2,735 | 100 | 2,735 |
| 2024-04-19 | 2,663 | 2,685 | 2,663 | 2,685 | 400 | 2,685 |
| 2024-04-18 | 2,695 | 2,695 | 2,659 | 2,659 | 300 | 2,659 |
| 2024-04-17 | 2,746 | 2,746 | 2,699 | 2,699 | 400 | 2,699 |
| 2024-04-16 | 2,690 | 2,753 | 2,653 | 2,696 | 2,100 | 2,696 |
| 2024-04-15 | 2,750 | 2,759 | 2,688 | 2,740 | 900 | 2,740 |
| 2024-04-12 | 2,800 | 2,855 | 2,756 | 2,800 | 1,400 | 2,800 |
| 2024-04-11 | 2,790 | 2,790 | 2,790 | 2,790 | 100 | 2,790 |
| 2024-04-10 | 2,784 | 2,784 | 2,775 | 2,775 | 600 | 2,775 |
| 2024-04-09 | 2,745 | 2,789 | 2,745 | 2,789 | 1,500 | 2,789 |
| 2024-04-08 | 2,731 | 2,731 | 2,731 | 2,731 | 100 | 2,731 |
| 2024-04-05 | 2,745 | 2,750 | 2,711 | 2,711 | 700 | 2,711 |
| 2024-04-04 | 2,741 | 2,756 | 2,741 | 2,745 | 500 | 2,745 |
| 2024-04-03 | 2,700 | 2,740 | 2,700 | 2,740 | 500 | 2,740 |
| 2024-04-02 | 2,749 | 2,749 | 2,749 | 2,749 | 100 | 2,749 |
| 2024-04-01 | 2,676 | 2,750 | 2,675 | 2,750 | 2,700 | 2,750 |
| 2024-03-29 | 2,605 | 2,626 | 2,605 | 2,626 | 400 | 2,626 |
| 2024-03-28 | 2,570 | 2,600 | 2,570 | 2,600 | 700 | 2,600 |
| 2024-03-27 | 2,600 | 2,642 | 2,597 | 2,620 | 1,200 | 2,620 |
| 2024-03-26 | 2,575 | 2,599 | 2,575 | 2,599 | 500 | 2,599 |
| 2024-03-25 | 2,551 | 2,552 | 2,551 | 2,552 | 200 | 2,552 |
| 2024-03-22 | 2,540 | 2,550 | 2,540 | 2,550 | 600 | 2,550 |
| 2024-03-21 | 2,550 | 2,550 | 2,537 | 2,537 | 500 | 2,537 |
| 2024-03-19 | 2,537 | 2,537 | 2,537 | 2,537 | 100 | 2,537 |
| 2024-03-18 | 2,538 | 2,538 | 2,536 | 2,536 | 200 | 2,536 |
| 2024-03-15 | 2,537 | 2,539 | 2,536 | 2,538 | 500 | 2,538 |
| 2024-03-14 | 2,570 | 2,570 | 2,570 | 2,570 | 100 | 2,570 |
| 2024-03-13 | - | - | - | 2,538 | - | 2,538 |
| 2024-03-12 | 2,560 | 2,560 | 2,538 | 2,538 | 200 | 2,538 |
| 2024-03-11 | 2,569 | 2,569 | 2,569 | 2,569 | 600 | 2,569 |
| 2024-03-08 | 2,569 | 2,569 | 2,569 | 2,569 | 100 | 2,569 |
| 2024-03-07 | 2,545 | 2,550 | 2,545 | 2,550 | 500 | 2,550 |
| 2024-03-06 | 2,545 | 2,545 | 2,545 | 2,545 | 100 | 2,545 |
| 2024-03-05 | 2,536 | 2,545 | 2,536 | 2,545 | 200 | 2,545 |
| 2024-03-04 | 2,535 | 2,535 | 2,535 | 2,535 | 300 | 2,535 |
| 2024-03-01 | 2,550 | 2,550 | 2,533 | 2,533 | 700 | 2,533 |
| 2024-02-29 | 2,549 | 2,549 | 2,549 | 2,549 | 100 | 2,549 |
| 2024-02-28 | 2,576 | 2,576 | 2,576 | 2,576 | 100 | 2,576 |
| 2024-02-27 | 2,576 | 2,576 | 2,576 | 2,576 | 100 | 2,576 |
| 2024-02-26 | 2,532 | 2,550 | 2,532 | 2,550 | 200 | 2,550 |
| 2024-02-22 | 2,582 | 2,582 | 2,582 | 2,582 | 100 | 2,582 |
| 2024-02-21 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 2,550 |
| 2024-02-20 | 2,550 | 2,550 | 2,550 | 2,550 | 200 | 2,550 |
| 2024-02-19 | 2,530 | 2,530 | 2,530 | 2,530 | 100 | 2,530 |
| 2024-02-16 | - | - | - | 2,520 | - | 2,520 |
| 2024-02-15 | 2,520 | 2,520 | 2,520 | 2,520 | 100 | 2,520 |
| 2024-02-14 | 2,565 | 2,565 | 2,565 | 2,565 | 200 | 2,565 |
| 2024-02-13 | 2,565 | 2,565 | 2,565 | 2,565 | 400 | 2,565 |
| 2024-02-09 | 2,555 | 2,565 | 2,555 | 2,565 | 600 | 2,565 |
| 2024-02-08 | 2,555 | 2,555 | 2,555 | 2,555 | 100 | 2,555 |
| 2024-02-07 | 2,552 | 2,579 | 2,552 | 2,556 | 400 | 2,556 |
| 2024-02-06 | - | - | - | 2,580 | - | 2,580 |
| 2024-02-05 | 2,580 | 2,589 | 2,580 | 2,580 | 300 | 2,580 |
| 2024-02-02 | - | - | - | 2,550 | - | 2,550 |
| 2024-02-01 | 2,576 | 2,576 | 2,550 | 2,550 | 400 | 2,550 |
| 2024-01-31 | - | - | - | 2,526 | - | 2,526 |
| 2024-01-30 | 2,526 | 2,526 | 2,526 | 2,526 | 100 | 2,526 |
| 2024-01-29 | 2,550 | 2,550 | 2,516 | 2,516 | 200 | 2,516 |
| 2024-01-26 | - | - | - | 2,571 | - | 2,571 |
| 2024-01-25 | 2,571 | 2,571 | 2,571 | 2,571 | 100 | 2,571 |
| 2024-01-24 | 2,570 | 2,570 | 2,570 | 2,570 | 100 | 2,570 |
| 2024-01-23 | 2,520 | 2,560 | 2,520 | 2,529 | 400 | 2,529 |
| 2024-01-22 | - | - | - | 2,510 | - | 2,510 |
| 2024-01-19 | - | - | - | 2,510 | - | 2,510 |
| 2024-01-18 | 2,510 | 2,510 | 2,510 | 2,510 | 100 | 2,510 |
| 2024-01-17 | 2,510 | 2,510 | 2,510 | 2,510 | 100 | 2,510 |
| 2024-01-16 | 2,540 | 2,590 | 2,540 | 2,560 | 400 | 2,560 |
| 2024-01-15 | 2,504 | 2,504 | 2,504 | 2,504 | 100 | 2,504 |
| 2024-01-12 | 2,540 | 2,540 | 2,540 | 2,540 | 100 | 2,540 |
| 2024-01-11 | 2,590 | 2,590 | 2,590 | 2,590 | 100 | 2,590 |
| 2024-01-10 | 2,550 | 2,591 | 2,550 | 2,555 | 700 | 2,555 |
| 2024-01-09 | 2,491 | 2,550 | 2,491 | 2,550 | 1,100 | 2,550 |
| 2024-01-05 | 2,485 | 2,499 | 2,485 | 2,499 | 600 | 2,499 |
| 2024-01-04 | 2,447 | 2,497 | 2,432 | 2,485 | 1,100 | 2,485 |
分割・併合履歴 ： [2017-12-27]1株→0.1株 [1997-06-25]1株→1.1株
