1764 工藤建設(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-24 | 520 | 520 | 520 | 520 | 6,000 | 5,200 |
| 1997-12-22 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1997-12-18 | 555 | 565 | 555 | 565 | 9,000 | 5,650 |
| 1997-12-17 | 565 | 565 | 550 | 555 | 38,000 | 5,550 |
| 1997-12-16 | 565 | 565 | 565 | 565 | 8,000 | 5,650 |
| 1997-12-15 | 575 | 575 | 575 | 575 | 7,000 | 5,750 |
| 1997-12-12 | 549 | 550 | 545 | 545 | 6,000 | 5,450 |
| 1997-12-11 | 560 | 560 | 555 | 555 | 13,000 | 5,550 |
| 1997-12-10 | 562 | 562 | 562 | 562 | 14,000 | 5,620 |
| 1997-12-09 | 510 | 510 | 509 | 510 | 11,000 | 5,100 |
| 1997-12-08 | 510 | 510 | 510 | 510 | 12,000 | 5,100 |
| 1997-12-05 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1997-12-04 | 502 | 502 | 502 | 502 | 9,000 | 5,020 |
| 1997-12-03 | 502 | 502 | 502 | 502 | 5,000 | 5,020 |
| 1997-12-02 | 500 | 502 | 500 | 502 | 11,000 | 5,020 |
| 1997-11-28 | 498 | 502 | 498 | 502 | 14,000 | 5,020 |
| 1997-11-27 | 498 | 498 | 498 | 498 | 15,000 | 4,980 |
| 1997-11-26 | 495 | 495 | 490 | 495 | 23,000 | 4,950 |
| 1997-11-25 | 510 | 510 | 500 | 500 | 26,000 | 5,000 |
| 1997-11-20 | 500 | 500 | 500 | 500 | 13,000 | 5,000 |
| 1997-11-18 | 499 | 503 | 499 | 503 | 18,000 | 5,030 |
| 1997-11-14 | 485 | 499 | 485 | 499 | 6,000 | 4,990 |
| 1997-11-13 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 1997-11-11 | 499 | 500 | 494 | 500 | 14,000 | 5,000 |
| 1997-11-10 | 504 | 504 | 504 | 504 | 16,000 | 5,040 |
| 1997-11-07 | 499 | 499 | 499 | 499 | 4,000 | 4,990 |
| 1997-10-31 | 500 | 500 | 495 | 500 | 5,000 | 5,000 |
| 1997-10-24 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-10-23 | 535 | 535 | 500 | 500 | 2,000 | 5,000 |
| 1997-10-22 | 530 | 530 | 530 | 530 | 6,000 | 5,300 |
| 1997-10-21 | 500 | 500 | 500 | 500 | 8,000 | 5,000 |
| 1997-10-20 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1997-10-17 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1997-10-15 | 547 | 547 | 547 | 547 | 20,000 | 5,470 |
| 1997-10-09 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1997-10-07 | 440 | 440 | 430 | 430 | 3,000 | 4,300 |
| 1997-10-06 | 440 | 440 | 435 | 435 | 11,000 | 4,350 |
| 1997-10-03 | 420 | 430 | 420 | 430 | 8,000 | 4,300 |
| 1997-10-02 | 420 | 420 | 410 | 420 | 19,000 | 4,200 |
| 1997-09-30 | 430 | 430 | 425 | 430 | 5,000 | 4,300 |
| 1997-09-29 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1997-09-26 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1997-09-25 | 476 | 476 | 475 | 475 | 2,000 | 4,750 |
| 1997-09-24 | 475 | 475 | 475 | 475 | 7,000 | 4,750 |
| 1997-09-22 | 479 | 480 | 470 | 470 | 10,000 | 4,700 |
| 1997-09-19 | 467 | 467 | 467 | 467 | 2,000 | 4,670 |
| 1997-09-12 | 537 | 537 | 537 | 537 | 1,000 | 5,370 |
| 1997-09-11 | 541 | 541 | 541 | 541 | 22,000 | 5,410 |
| 1997-09-09 | 461 | 461 | 461 | 461 | 4,000 | 4,610 |
| 1997-09-05 | 450 | 460 | 450 | 460 | 4,000 | 4,600 |
| 1997-09-04 | 431 | 440 | 431 | 440 | 2,000 | 4,400 |
| 1997-09-03 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1997-09-02 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1997-09-01 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 1997-08-29 | 421 | 430 | 421 | 430 | 4,000 | 4,300 |
| 1997-08-28 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1997-08-27 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1997-08-26 | 430 | 430 | 420 | 420 | 10,000 | 4,200 |
| 1997-08-25 | 428 | 429 | 420 | 420 | 20,000 | 4,200 |
| 1997-08-21 | 419 | 419 | 409 | 409 | 4,000 | 4,090 |
| 1997-08-20 | 450 | 450 | 449 | 449 | 18,000 | 4,490 |
| 1997-08-19 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1997-08-18 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1997-08-15 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1997-08-14 | 490 | 495 | 490 | 495 | 4,000 | 4,950 |
| 1997-08-13 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1997-08-12 | 518 | 518 | 518 | 518 | 2,000 | 5,180 |
| 1997-08-11 | 530 | 530 | 530 | 530 | 16,000 | 5,300 |
| 1997-08-08 | 521 | 521 | 520 | 520 | 6,000 | 5,200 |
| 1997-08-07 | 531 | 531 | 520 | 520 | 4,000 | 5,200 |
| 1997-08-05 | 580 | 580 | 580 | 580 | 6,000 | 5,800 |
| 1997-08-04 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1997-08-01 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1997-07-31 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1997-07-30 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1997-07-29 | 610 | 610 | 600 | 600 | 6,000 | 6,000 |
| 1997-07-28 | 613 | 613 | 610 | 610 | 4,000 | 6,100 |
| 1997-07-25 | 615 | 615 | 614 | 614 | 7,000 | 6,140 |
| 1997-07-24 | 618 | 618 | 616 | 616 | 5,000 | 6,160 |
| 1997-07-23 | 628 | 628 | 628 | 628 | 2,000 | 6,280 |
| 1997-07-18 | 620 | 629 | 620 | 629 | 2,000 | 6,290 |
| 1997-07-17 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1997-07-16 | 630 | 640 | 630 | 635 | 15,000 | 6,350 |
| 1997-07-15 | 645 | 645 | 640 | 640 | 11,000 | 6,400 |
| 1997-07-14 | 648 | 648 | 641 | 641 | 5,000 | 6,410 |
| 1997-07-11 | 649 | 649 | 640 | 640 | 8,000 | 6,400 |
| 1997-07-10 | 652 | 652 | 648 | 648 | 20,000 | 6,480 |
| 1997-07-09 | 650 | 650 | 640 | 649 | 5,000 | 6,490 |
| 1997-07-08 | 652 | 652 | 650 | 650 | 7,000 | 6,500 |
| 1997-07-07 | 659 | 659 | 659 | 659 | 7,000 | 6,590 |
| 1997-07-04 | 651 | 651 | 650 | 650 | 23,000 | 6,500 |
| 1997-07-03 | 651 | 652 | 651 | 651 | 5,000 | 6,510 |
| 1997-07-02 | 660 | 660 | 651 | 651 | 7,000 | 6,510 |
| 1997-07-01 | 675 | 675 | 675 | 675 | 2,000 | 6,750 |
| 1997-06-30 | 680 | 680 | 665 | 670 | 23,000 | 6,700 |
| 1997-06-27 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1997-06-26 | 680 | 682 | 670 | 670 | 24,000 | 6,700 |
| 1997-06-25 | 650 | 680 | 650 | 680 | 7,000 | 6,800 |
| 1997-06-24 | 731 | 735 | 725 | 728 | 43,000 | 6,618.18 |
| 1997-06-23 | 739 | 739 | 730 | 730 | 20,000 | 6,636.36 |
| 1997-06-20 | 745 | 745 | 730 | 739 | 35,000 | 6,718.18 |
| 1997-06-19 | 749 | 749 | 740 | 745 | 22,000 | 6,772.73 |
| 1997-06-18 | 749 | 750 | 746 | 750 | 42,000 | 6,818.18 |
| 1997-06-17 | 736 | 745 | 735 | 744 | 44,000 | 6,763.64 |
| 1997-06-16 | 750 | 755 | 734 | 736 | 43,000 | 6,690.91 |
| 1997-06-13 | 725 | 740 | 720 | 740 | 98,000 | 6,727.27 |
| 1997-06-12 | 716 | 716 | 711 | 715 | 104,000 | 6,500 |
| 1997-06-11 | 727 | 728 | 715 | 715 | 22,000 | 6,500 |
| 1997-06-10 | 716 | 730 | 710 | 720 | 88,000 | 6,545.45 |
| 1997-06-09 | 705 | 711 | 705 | 706 | 30,000 | 6,418.18 |
| 1997-06-06 | 702 | 710 | 702 | 710 | 30,000 | 6,454.55 |
| 1997-06-05 | 710 | 710 | 702 | 704 | 12,000 | 6,400 |
| 1997-06-04 | 709 | 710 | 705 | 705 | 42,000 | 6,409.09 |
| 1997-06-03 | 700 | 709 | 696 | 709 | 113,000 | 6,445.45 |
| 1997-06-02 | 704 | 704 | 692 | 692 | 8,000 | 6,290.91 |
| 1997-05-30 | 700 | 705 | 695 | 695 | 9,000 | 6,318.18 |
| 1997-05-29 | 709 | 709 | 695 | 700 | 38,000 | 6,363.64 |
| 1997-05-28 | 700 | 700 | 690 | 700 | 29,000 | 6,363.64 |
| 1997-05-27 | 695 | 697 | 690 | 697 | 18,000 | 6,336.36 |
| 1997-05-26 | 698 | 700 | 695 | 695 | 24,000 | 6,318.18 |
| 1997-05-23 | 690 | 699 | 690 | 695 | 35,000 | 6,318.18 |
| 1997-05-22 | 695 | 695 | 694 | 694 | 7,000 | 6,309.09 |
| 1997-05-21 | 690 | 695 | 682 | 685 | 19,000 | 6,227.27 |
| 1997-05-20 | 690 | 695 | 682 | 695 | 25,000 | 6,318.18 |
| 1997-05-19 | 694 | 695 | 680 | 685 | 23,000 | 6,227.27 |
| 1997-05-16 | 690 | 700 | 690 | 691 | 75,000 | 6,281.82 |
| 1997-05-15 | 688 | 690 | 675 | 680 | 56,000 | 6,181.82 |
| 1997-05-14 | 675 | 685 | 670 | 680 | 48,000 | 6,181.82 |
| 1997-05-13 | 661 | 675 | 660 | 665 | 24,000 | 6,045.45 |
| 1997-05-12 | 670 | 672 | 660 | 665 | 31,000 | 6,045.45 |
| 1997-05-09 | 665 | 665 | 650 | 660 | 21,000 | 6,000 |
| 1997-05-08 | 672 | 672 | 666 | 666 | 19,000 | 6,054.55 |
| 1997-05-07 | 671 | 677 | 670 | 672 | 19,000 | 6,109.09 |
| 1997-05-06 | 680 | 688 | 671 | 672 | 31,000 | 6,109.09 |
| 1997-05-02 | 668 | 669 | 665 | 666 | 21,000 | 6,054.55 |
| 1997-05-01 | 660 | 670 | 660 | 669 | 21,000 | 6,081.82 |
| 1997-04-30 | 665 | 671 | 660 | 669 | 28,000 | 6,081.82 |
| 1997-04-28 | 670 | 670 | 660 | 662 | 12,000 | 6,018.18 |
| 1997-04-25 | 677 | 680 | 670 | 670 | 50,000 | 6,090.91 |
| 1997-04-24 | 645 | 680 | 641 | 680 | 86,000 | 6,181.82 |
| 1997-04-23 | 649 | 649 | 639 | 645 | 34,000 | 5,863.64 |
| 1997-04-22 | 642 | 653 | 642 | 649 | 50,000 | 5,900 |
| 1997-04-21 | 649 | 650 | 641 | 650 | 12,000 | 5,909.09 |
| 1997-04-18 | 641 | 660 | 640 | 650 | 43,000 | 5,909.09 |
| 1997-04-17 | 648 | 652 | 635 | 650 | 42,000 | 5,909.09 |
| 1997-04-16 | 642 | 642 | 631 | 640 | 12,000 | 5,818.18 |
| 1997-04-15 | 662 | 669 | 660 | 662 | 52,000 | 6,018.18 |
| 1997-04-14 | 670 | 670 | 625 | 662 | 94,000 | 6,018.18 |
| 1997-04-11 | 680 | 680 | 660 | 662 | 1,193,000 | 6,018.18 |
分割・併合履歴 ： [2017-12-27]1株→0.1株 [1997-06-25]1株→1.1株
