1764 工藤建設(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,9941,9941,9941,9941001,994
2020-11-261,9951,9951,9951,9954001,995
2020-11-252,0402,0401,9802,0201,1002,020
2020-11-24---2,001-2,001
2020-11-202,0052,0082,0012,0016002,001
2020-11-192,0002,0002,0002,0004002,000
2020-11-182,0022,0022,0022,0021002,002
2020-11-172,0472,0472,0002,0024002,002
2020-11-162,0152,0502,0152,0487002,048
2020-11-132,0362,0362,0362,0363002,036
2020-11-122,1042,1042,0362,0361,7002,036
2020-11-112,0042,0042,0042,0041002,004
2020-11-102,0362,0362,0362,0365002,036
2020-11-092,0492,0492,0112,0451,0002,045
2020-11-062,0502,0502,0072,0291,1002,029
2020-11-052,0502,0502,0502,0503002,050
2020-11-04---2,050-2,050
2020-11-02---2,050-2,050
2020-10-30---2,050-2,050
2020-10-292,0502,0502,0502,0501002,050
2020-10-28---2,031-2,031
2020-10-27---2,031-2,031
2020-10-262,0312,0312,0312,0311002,031
2020-10-232,0502,0792,0312,0316002,031
2020-10-222,0902,0902,0902,0904,5002,090
2020-10-212,0502,0602,0502,0602002,060
2020-10-20---2,050-2,050
2020-10-192,0502,0502,0502,0505002,050
2020-10-162,0502,0602,0502,0602002,060
2020-10-152,0552,0552,0552,0551002,055
2020-10-142,0242,0502,0242,0502002,050
2020-10-132,0742,0742,0742,0743002,074
2020-10-122,0912,0912,0742,0741,0002,074
2020-10-092,0612,0772,0612,0694002,069
2020-10-082,0862,0862,0602,0602002,060
2020-10-072,0382,0382,0382,0381002,038
2020-10-062,0632,0632,0332,0333002,033
2020-10-052,0632,0632,0632,0632002,063
2020-10-022,0312,0312,0312,0311002,031
2020-09-30---2,081-2,081
2020-09-29---2,081-2,081
2020-09-28---2,081-2,081
2020-09-252,0452,0892,0452,0814002,081
2020-09-242,0952,0952,0952,0953002,095
2020-09-232,0202,0502,0202,0501,1002,050
2020-09-182,0332,0722,0332,0685002,068
2020-09-172,0202,0322,0202,0326002,032
2020-09-162,0302,0452,0302,0454002,045
2020-09-152,0702,0702,0212,0285002,028
2020-09-142,0402,0732,0402,0735002,073
2020-09-112,0312,0312,0312,0312002,031
2020-09-102,0722,0722,0722,0723002,072
2020-09-092,0222,0222,0222,0221002,022
2020-09-082,0332,0332,0332,0332002,033
2020-09-072,0962,0962,0332,0334002,033
2020-09-04---2,018-2,018
2020-09-032,0182,0182,0182,0182002,018
2020-09-022,0182,0182,0172,0181,1002,018
2020-09-012,0402,0401,9902,0031,9002,003
2020-08-311,9872,1001,9872,0232,8002,023
2020-08-281,9171,9171,9171,9171001,917
2020-08-27---1,997-1,997
2020-08-26---1,997-1,997
2020-08-251,9971,9971,9971,9972001,997
2020-08-241,9881,9881,9481,9488001,948
2020-08-211,9962,0101,9881,9881,8001,988
2020-08-20---1,996-1,996
2020-08-19---1,996-1,996
2020-08-18---1,996-1,996
2020-08-171,9961,9981,9961,9964001,996
2020-08-141,9981,9981,9981,9981001,998
2020-08-131,9921,9921,9801,9805001,980
2020-08-12---1,992-1,992
2020-08-111,9901,9921,9771,9926001,992
2020-08-071,9501,9501,9501,9504001,950
2020-08-061,9501,9501,9471,9507001,950
2020-08-051,9121,9121,9121,9123001,912
2020-08-041,9121,9121,9121,9121001,912
2020-08-031,8971,9361,8961,9366001,936
2020-07-311,9721,9721,9701,9704001,970
2020-07-30---1,980-1,980
2020-07-291,9831,9831,9801,9803001,980
2020-07-281,9852,0111,9852,0114002,011
2020-07-272,0102,0102,0002,0001,0002,000
2020-07-222,0202,0202,0062,0105002,010
2020-07-212,0202,0202,0202,0205002,020
2020-07-202,0542,0542,0052,0191,3002,019
2020-07-172,0042,0042,0042,0041002,004
2020-07-162,0382,0382,0032,0032002,003
2020-07-152,0002,0392,0002,0018002,001
2020-07-142,0002,0002,0002,0003002,000
2020-07-132,0112,0112,0002,0003002,000
2020-07-102,0172,0171,9901,9907001,990
2020-07-092,0342,0342,0042,0171,1002,017
2020-07-082,0092,0101,9991,9991,5001,999
2020-07-072,0012,0012,0002,0001,3002,000
2020-07-062,0002,0182,0002,0186002,018
2020-07-031,9941,9941,9941,9942001,994
2020-07-021,9821,9941,9811,9946001,994
2020-07-012,0512,0541,9801,9826,6001,982
2020-06-302,1392,1392,1162,1161,3002,116
2020-06-292,0502,1472,0502,11611,0002,116
2020-06-262,3902,4502,2952,4508,9002,450
2020-06-252,3502,3502,3402,3503,6002,350
2020-06-242,3602,3612,3042,3502,5002,350
2020-06-232,2552,3502,2512,3504,9002,350
2020-06-222,2902,3502,2052,3055,2002,305
2020-06-192,2452,2702,2402,2703,0002,270
2020-06-182,2102,2412,2002,2171,6002,217
2020-06-17---2,243-2,243
2020-06-162,2752,2752,2272,2437002,243
2020-06-152,2792,2792,1802,2141,5002,214
2020-06-122,0752,2822,0752,2443,4002,244
2020-06-112,2402,2402,2252,2254002,225
2020-06-102,2782,2782,2012,2752,9002,275
2020-06-092,2522,2522,2522,2521002,252
2020-06-082,2212,2532,2212,2452,6002,245
2020-06-052,2682,2682,2202,2201,0002,220
2020-06-042,2152,2702,2152,2321,5002,232
2020-06-032,2342,2342,2152,2156002,215
2020-06-022,1992,2132,1992,2064002,206
2020-06-012,2192,2302,1802,1802,0002,180
2020-05-292,2352,2352,2352,2356002,235
2020-05-282,2802,2802,1442,1444,0002,144
2020-05-272,1732,3492,1332,2505,4002,250
2020-05-262,0702,1502,0702,1502,6002,150
2020-05-252,0332,0612,0332,0611,0002,061
2020-05-222,0032,0031,9901,9941,4001,994
2020-05-211,9941,9941,9941,9941001,994
2020-05-201,9502,0031,9501,9544001,954
2020-05-192,0352,0351,9501,9501,5001,950
2020-05-182,0852,0852,0352,0353002,035
2020-05-15---2,035-2,035
2020-05-14---2,035-2,035
2020-05-132,1202,1482,0352,0351,5002,035
2020-05-121,9801,9801,9801,9802001,980
2020-05-112,0712,1452,0712,1242,2002,124
2020-05-081,9102,0001,9102,0007002,000
2020-05-071,9101,9101,9101,9106001,910
2020-05-011,8401,8401,8401,8401,1001,840
2020-04-301,8451,8451,8401,8406001,840
2020-04-28---1,845-1,845
2020-04-271,8511,8511,8451,8454001,845
2020-04-24---1,864-1,864
2020-04-231,8641,8641,8641,8641001,864
2020-04-221,7841,7851,7841,7845001,784
2020-04-211,8281,8281,7831,7837001,783
2020-04-201,8101,8151,8101,8153001,815
2020-04-171,8001,8291,8001,8005001,800
2020-04-161,8001,8001,8001,8001001,800
2020-04-15---1,829-1,829
2020-04-141,8291,8291,8291,8291001,829
2020-04-13---1,830-1,830
2020-04-101,8271,8301,8261,8301,1001,830
2020-04-091,7701,7701,7701,7701001,770
2020-04-081,7251,7261,7091,7095001,709
2020-04-071,7251,7251,7251,7251001,725
2020-04-061,7171,7171,7001,7003001,700
2020-04-03---1,690-1,690
2020-04-021,7001,7001,6901,6904001,690
2020-04-011,7211,7211,7211,7211001,721
2020-03-311,7401,7521,7301,7303001,730
2020-03-301,7901,7901,7301,7301,2001,730
2020-03-271,8031,8101,8031,8102001,810
2020-03-26---1,880-1,880
2020-03-251,7611,8801,7571,8802,2001,880
2020-03-241,7451,7451,7421,7426001,742
2020-03-231,7401,7401,7011,7331,5001,733
2020-03-191,7401,7401,7401,7401001,740
2020-03-18---1,700-1,700
2020-03-171,7001,7001,7001,7001001,700
2020-03-161,7801,7801,7001,7001,9001,700
2020-03-131,6661,7011,5021,7004,1001,700
2020-03-121,9201,9201,9001,9001,4001,900
2020-03-111,9381,9381,9381,9382001,938
2020-03-101,9931,9931,8981,8986001,898
2020-03-092,0132,0251,9791,9791,4001,979
2020-03-062,0812,0812,0812,0813002,081
2020-03-052,1402,1402,0902,0906002,090
2020-03-042,1012,1012,1002,1008002,100
2020-03-03---2,096-2,096
2020-03-022,0772,0962,0772,0969002,096
2020-02-282,1902,1902,1902,1901002,190
2020-02-27---2,300-2,300
2020-02-26---2,300-2,300
2020-02-252,3002,3002,3002,3003002,300
2020-02-212,3002,3002,2862,3007002,300
2020-02-20---2,310-2,310
2020-02-192,3212,3212,3102,3101,1002,310
2020-02-18---2,320-2,320
2020-02-172,3502,3502,3202,3204002,320
2020-02-142,3802,3802,3802,3801002,380
2020-02-13---2,395-2,395
2020-02-12---2,395-2,395
2020-02-102,3952,3952,3952,3953002,395
2020-02-072,3892,3892,3502,3896002,389
2020-02-062,3312,3682,3312,3654002,365
2020-02-052,3952,3952,3802,3805002,380
2020-02-042,3212,3212,3212,3211002,321
2020-02-03---2,366-2,366
2020-01-312,3692,3692,3662,3662002,366
2020-01-30---2,395-2,395
2020-01-29---2,395-2,395
2020-01-282,3952,3952,3952,3954002,395
2020-01-272,3802,3802,3802,3802002,380
2020-01-242,3852,3852,3802,3801,3002,380
2020-01-232,4002,4002,4002,4004002,400
2020-01-222,4012,4192,4002,4007002,400
2020-01-212,4392,4392,4002,4001,5002,400
2020-01-202,4002,4492,4002,4227002,422
2020-01-172,4052,4052,4052,4052002,405
2020-01-162,4082,4082,3902,3901,1002,390
2020-01-15---2,423-2,423
2020-01-142,4232,4232,4232,4231002,423
2020-01-102,4102,4102,4052,4055002,405
2020-01-092,4012,4092,4012,4053002,405
2020-01-082,4002,4002,3922,3921,4002,392
2020-01-072,4022,4052,4022,4052002,405
2020-01-062,4142,4192,4002,4119002,411

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