1764 工藤建設(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	2,530	2,530	2,530	2,530	1,000	2,530
2023-03-29	2,530	2,530	2,501	2,501	500	2,501
2023-03-28	-	-	-	2,500	-	2,500
2023-03-27	2,465	2,500	2,465	2,500	600	2,500
2023-03-24	2,500	2,500	2,500	2,500	300	2,500
2023-03-23	2,496	2,500	2,496	2,500	600	2,500
2023-03-22	-	-	-	2,496	-	2,496
2023-03-20	-	-	-	2,496	-	2,496
2023-03-17	2,500	2,500	2,496	2,496	600	2,496
2023-03-16	2,463	2,463	2,460	2,460	1,200	2,460
2023-03-15	2,500	2,501	2,484	2,484	800	2,484
2023-03-14	2,500	2,500	2,500	2,500	100	2,500
2023-03-13	-	-	-	2,520	-	2,520
2023-03-10	2,540	2,540	2,520	2,520	800	2,520
2023-03-09	2,530	2,540	2,530	2,540	700	2,540
2023-03-08	2,530	2,530	2,530	2,530	800	2,530
2023-03-07	-	-	-	2,535	-	2,535
2023-03-06	2,530	2,535	2,530	2,535	600	2,535
2023-03-03	2,477	2,500	2,477	2,500	700	2,500
2023-03-02	2,499	2,500	2,453	2,453	400	2,453
2023-03-01	2,495	2,495	2,485	2,485	400	2,485
2023-02-28	2,494	2,494	2,494	2,494	100	2,494
2023-02-27	-	-	-	2,474	-	2,474
2023-02-24	2,483	2,519	2,474	2,474	1,000	2,474
2023-02-22	2,504	2,504	2,500	2,500	600	2,500
2023-02-21	2,504	2,504	2,504	2,504	100	2,504
2023-02-20	2,502	2,502	2,502	2,502	100	2,502
2023-02-17	2,500	2,500	2,500	2,500	1,000	2,500
2023-02-16	-	-	-	2,500	-	2,500
2023-02-15	2,500	2,500	2,500	2,500	500	2,500
2023-02-14	-	-	-	2,466	-	2,466
2023-02-13	2,460	2,466	2,460	2,466	300	2,466
2023-02-10	2,450	2,450	2,450	2,450	1,300	2,450
2023-02-09	2,412	2,439	2,412	2,420	300	2,420
2023-02-08	2,430	2,430	2,412	2,420	300	2,420
2023-02-07	-	-	-	2,411	-	2,411
2023-02-06	2,460	2,460	2,411	2,411	200	2,411
2023-02-03	-	-	-	2,410	-	2,410
2023-02-02	2,430	2,430	2,410	2,410	400	2,410
2023-02-01	2,410	2,410	2,410	2,410	400	2,410
2023-01-31	2,460	2,460	2,460	2,460	100	2,460
2023-01-30	2,450	2,450	2,450	2,450	500	2,450
2023-01-27	-	-	-	2,411	-	2,411
2023-01-26	-	-	-	2,411	-	2,411
2023-01-25	2,419	2,419	2,411	2,411	300	2,411
2023-01-24	2,443	2,443	2,440	2,440	200	2,440
2023-01-23	2,451	2,451	2,400	2,443	1,000	2,443
2023-01-20	-	-	-	2,406	-	2,406
2023-01-19	2,406	2,406	2,406	2,406	100	2,406
2023-01-18	-	-	-	2,421	-	2,421
2023-01-17	2,406	2,421	2,405	2,421	300	2,421
2023-01-16	2,406	2,406	2,406	2,406	100	2,406
2023-01-13	2,402	2,404	2,402	2,403	600	2,403
2023-01-12	2,450	2,450	2,450	2,450	200	2,450
2023-01-11	2,416	2,430	2,416	2,430	500	2,430
2023-01-10	2,516	2,516	2,466	2,466	700	2,466
2023-01-06	2,455	2,455	2,455	2,455	100	2,455
2023-01-05	2,460	2,500	2,405	2,405	600	2,405
2023-01-04	2,371	2,410	2,371	2,410	600	2,410

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