1764 工藤建設(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 1998-12-24 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 1998-12-22 | 305 | 305 | 305 | 305 | 8,000 | 3,050 |
| 1998-12-18 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 1998-12-17 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 1998-12-15 | 281 | 285 | 281 | 285 | 12,000 | 2,850 |
| 1998-12-10 | 315 | 315 | 281 | 281 | 5,000 | 2,810 |
| 1998-12-09 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1998-12-07 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1998-12-01 | 299 | 300 | 299 | 300 | 2,000 | 3,000 |
| 1998-11-30 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1998-11-27 | 285 | 290 | 275 | 290 | 13,000 | 2,900 |
| 1998-11-26 | 284 | 284 | 262 | 262 | 4,000 | 2,620 |
| 1998-11-25 | 320 | 320 | 270 | 285 | 11,000 | 2,850 |
| 1998-11-24 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1998-11-20 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1998-11-19 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1998-11-11 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 1998-11-10 | 304 | 304 | 304 | 304 | 4,000 | 3,040 |
| 1998-11-05 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 1998-11-02 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1998-10-30 | 308 | 308 | 290 | 290 | 2,000 | 2,900 |
| 1998-10-29 | 317 | 318 | 308 | 308 | 7,000 | 3,080 |
| 1998-10-28 | 350 | 350 | 332 | 332 | 2,000 | 3,320 |
| 1998-10-23 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1998-10-22 | 350 | 350 | 350 | 350 | 7,000 | 3,500 |
| 1998-10-21 | 340 | 340 | 335 | 335 | 2,000 | 3,350 |
| 1998-10-12 | 350 | 350 | 350 | 350 | 7,000 | 3,500 |
| 1998-10-09 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1998-10-08 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1998-10-05 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 1998-10-02 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1998-09-30 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1998-09-28 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1998-09-25 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1998-09-24 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1998-09-22 | 400 | 400 | 400 | 400 | 7,000 | 4,000 |
| 1998-09-21 | 354 | 354 | 339 | 339 | 3,000 | 3,390 |
| 1998-09-17 | 354 | 354 | 354 | 354 | 2,000 | 3,540 |
| 1998-09-16 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 1998-09-10 | 384 | 384 | 384 | 384 | 7,000 | 3,840 |
| 1998-09-09 | 374 | 374 | 359 | 359 | 2,000 | 3,590 |
| 1998-09-07 | 399 | 399 | 399 | 399 | 4,000 | 3,990 |
| 1998-09-02 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1998-09-01 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1998-08-28 | 349 | 349 | 348 | 348 | 6,000 | 3,480 |
| 1998-08-27 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 1998-08-26 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1998-08-25 | 420 | 420 | 380 | 380 | 10,000 | 3,800 |
| 1998-08-24 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1998-08-20 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1998-08-19 | 430 | 430 | 420 | 420 | 2,000 | 4,200 |
| 1998-08-17 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1998-08-10 | 450 | 450 | 450 | 450 | 11,000 | 4,500 |
| 1998-08-06 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 1998-08-05 | 449 | 449 | 449 | 449 | 4,000 | 4,490 |
| 1998-08-03 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 1998-07-31 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 1998-07-30 | 438 | 438 | 438 | 438 | 1,000 | 4,380 |
| 1998-07-29 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 1998-07-28 | 453 | 453 | 453 | 453 | 2,000 | 4,530 |
| 1998-07-23 | 470 | 470 | 450 | 450 | 5,000 | 4,500 |
| 1998-07-22 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 1998-07-10 | 480 | 480 | 480 | 480 | 10,000 | 4,800 |
| 1998-07-06 | 478 | 478 | 478 | 478 | 4,000 | 4,780 |
| 1998-07-01 | 460 | 460 | 443 | 443 | 9,000 | 4,430 |
| 1998-06-24 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1998-06-23 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 1998-06-22 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1998-06-11 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1998-06-10 | 500 | 500 | 500 | 500 | 9,000 | 5,000 |
| 1998-06-08 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1998-06-04 | 411 | 411 | 411 | 411 | 2,000 | 4,110 |
| 1998-06-02 | 411 | 412 | 411 | 412 | 2,000 | 4,120 |
| 1998-05-26 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 1998-05-22 | 456 | 456 | 456 | 456 | 6,000 | 4,560 |
| 1998-05-14 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1998-05-12 | 531 | 531 | 531 | 531 | 10,000 | 5,310 |
| 1998-05-06 | 421 | 421 | 421 | 421 | 6,000 | 4,210 |
| 1998-04-30 | 375 | 375 | 371 | 371 | 2,000 | 3,710 |
| 1998-04-28 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1998-04-27 | 402 | 402 | 401 | 401 | 2,000 | 4,010 |
| 1998-04-24 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1998-04-23 | 450 | 450 | 445 | 445 | 6,000 | 4,450 |
| 1998-04-22 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 1998-04-21 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1998-04-20 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1998-04-16 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1998-04-14 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1998-04-10 | 570 | 570 | 570 | 570 | 15,000 | 5,700 |
| 1998-04-06 | 569 | 569 | 569 | 569 | 4,000 | 5,690 |
| 1998-04-02 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 1998-03-30 | 590 | 590 | 585 | 585 | 21,000 | 5,850 |
| 1998-03-27 | 595 | 595 | 590 | 590 | 16,000 | 5,900 |
| 1998-03-26 | 590 | 590 | 590 | 590 | 4,000 | 5,900 |
| 1998-03-25 | 600 | 600 | 590 | 590 | 14,000 | 5,900 |
| 1998-03-24 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1998-03-23 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1998-03-20 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1998-03-19 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1998-03-18 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1998-03-17 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1998-03-10 | 580 | 580 | 560 | 560 | 18,000 | 5,600 |
| 1998-03-09 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1998-03-05 | 590 | 590 | 590 | 590 | 5,000 | 5,900 |
| 1998-03-04 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1998-03-03 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1998-03-02 | 575 | 580 | 570 | 570 | 14,000 | 5,700 |
| 1998-02-27 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1998-02-26 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1998-02-25 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1998-02-24 | 610 | 610 | 610 | 610 | 5,000 | 6,100 |
| 1998-02-23 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1998-02-19 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1998-02-17 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1998-02-13 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1998-02-12 | 620 | 620 | 620 | 620 | 14,000 | 6,200 |
| 1998-02-09 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1998-02-06 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1998-02-05 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1998-01-30 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1998-01-29 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1998-01-28 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1998-01-27 | 495 | 495 | 495 | 495 | 4,000 | 4,950 |
| 1998-01-26 | 505 | 506 | 505 | 505 | 7,000 | 5,050 |
| 1998-01-23 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1998-01-22 | 530 | 530 | 530 | 530 | 6,000 | 5,300 |
| 1998-01-21 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1998-01-20 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1998-01-16 | 485 | 490 | 480 | 480 | 10,000 | 4,800 |
| 1998-01-14 | 495 | 495 | 485 | 485 | 24,000 | 4,850 |
| 1998-01-13 | 495 | 495 | 495 | 495 | 17,000 | 4,950 |
| 1998-01-09 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1998-01-08 | 449 | 450 | 449 | 450 | 16,000 | 4,500 |
| 1998-01-07 | 450 | 450 | 445 | 449 | 8,000 | 4,490 |
| 1998-01-06 | 445 | 450 | 445 | 450 | 3,000 | 4,500 |
| 1998-01-05 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
分割・併合履歴 ： [2017-12-27]1株→0.1株 [1997-06-25]1株→1.1株
