1764 工藤建設(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-202,6022,6022,5902,5991,3002,599
2021-04-192,5812,6802,5712,6372,9002,637
2021-04-162,5712,6102,5712,6101,3002,610
2021-04-152,6002,6032,5712,5851,4002,585
2021-04-142,6202,6202,6202,6202002,620
2021-04-132,6162,6872,5692,6201,7002,620
2021-04-122,7502,8032,5712,6423,4002,642
2021-04-092,7002,7712,7002,7501,3002,750
2021-04-082,5702,6752,5702,6751,2002,675
2021-04-072,6802,6802,5602,5712,5002,571
2021-04-062,6512,7002,6512,7001,3002,700
2021-04-052,5412,9422,5412,7009,7002,700
2021-04-022,5732,5732,5002,5411,5002,541
2021-04-012,5292,5502,5002,5233,1002,523
2021-03-312,4772,5352,4522,5005,2002,500
2021-03-302,4502,4532,4502,4535002,453
2021-03-292,3902,4352,3902,4356002,435
2021-03-262,3402,3402,3402,3407002,340
2021-03-252,2912,3132,2912,3135002,313
2021-03-242,2932,3462,2812,2941,4002,294
2021-03-232,3552,3562,3552,3564002,356
2021-03-222,3002,3702,2992,3552,7002,355
2021-03-192,2742,3002,2742,3006002,300
2021-03-18---2,273-2,273
2021-03-172,2732,2732,2732,2732002,273
2021-03-162,2702,2992,2702,2731,3002,273
2021-03-152,2572,2702,2572,2705002,270
2021-03-122,2692,2692,2692,2691002,269
2021-03-11---2,249-2,249
2021-03-102,2492,2492,2492,2496002,249
2021-03-092,2202,2492,2152,2496002,249
2021-03-082,2112,2202,2022,2206002,220
2021-03-052,2482,2722,1932,1951,4002,195
2021-03-042,2402,2402,1872,1876002,187
2021-03-032,2732,2732,2402,2401,9002,240
2021-03-022,2242,2732,2242,2732002,273
2021-03-012,2102,2152,2102,2154002,215
2021-02-262,2102,2102,2102,2101002,210
2021-02-252,1402,1902,1402,1865002,186
2021-02-242,1252,1512,1252,1514002,151
2021-02-22---2,150-2,150
2021-02-192,1702,1702,1502,1508002,150
2021-02-18---2,179-2,179
2021-02-172,1802,2302,1792,1796002,179
2021-02-162,2102,2102,1802,1808002,180
2021-02-152,2702,2702,2602,2602002,260
2021-02-122,2732,2732,2732,2731002,273
2021-02-102,2752,2752,2702,2705002,270
2021-02-092,2132,2802,2062,2755,0002,275
2021-02-082,2702,2702,2092,2131,8002,213
2021-02-052,0362,3032,0362,2803,5002,280
2021-02-042,0382,0382,0222,0222002,022
2021-02-03---2,000-2,000
2021-02-02---2,000-2,000
2021-02-01---2,000-2,000
2021-01-292,0012,0012,0002,0007002,000
2021-01-282,0012,0012,0012,0017002,001
2021-01-272,0012,0012,0012,0018002,001
2021-01-262,0012,0202,0012,0038002,003
2021-01-252,0012,0312,0012,0119002,011
2021-01-222,0512,0512,0152,0221,3002,022
2021-01-212,0622,0622,0402,0519002,051
2021-01-20---2,051-2,051
2021-01-192,0842,0842,0512,0516002,051
2021-01-182,1012,1062,0512,1064002,106
2021-01-152,0502,0592,0502,0516002,051
2021-01-142,0242,0242,0152,0152002,015
2021-01-13---2,024-2,024
2021-01-122,0352,0402,0242,0247002,024
2021-01-082,0152,0152,0152,0152002,015
2021-01-07---2,006-2,006
2021-01-06---2,006-2,006
2021-01-052,0142,0142,0062,0062002,006
2021-01-04---1,983-1,983

分割・併合履歴 : [2017-12-27]1株→0.1株 [1997-06-25]1株→1.1株