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
1998-12-252842842842842,0002,840
1998-12-242892892892891,0002,890
1998-12-223053053053058,0003,050
1998-12-182892892892891,0002,890
1998-12-172992992992992,0002,990
1998-12-1528128528128512,0002,850
1998-12-103153152812815,0002,810
1998-12-093003003003002,0003,000
1998-12-073003003003001,0003,000
1998-12-012993002993002,0003,000
1998-11-303003003003003,0003,000
1998-11-2728529027529013,0002,900
1998-11-262842842622624,0002,620
1998-11-2532032027028511,0002,850
1998-11-242952952952952,0002,950
1998-11-203003003003002,0003,000
1998-11-193003003003005,0003,000
1998-11-113143143143141,0003,140
1998-11-103043043043044,0003,040
1998-11-052992992992992,0002,990
1998-11-023003003003002,0003,000
1998-10-303083082902902,0002,900
1998-10-293173183083087,0003,080
1998-10-283503503323322,0003,320
1998-10-233403403403401,0003,400
1998-10-223503503503507,0003,500
1998-10-213403403353352,0003,350
1998-10-123503503503507,0003,500
1998-10-093053053053051,0003,050
1998-10-083403403403401,0003,400
1998-10-053653653653655,0003,650
1998-10-023603603603603,0003,600
1998-09-303503503503501,0003,500
1998-09-283503503503501,0003,500
1998-09-253553553553551,0003,550
1998-09-243553553553551,0003,550
1998-09-224004004004007,0004,000
1998-09-213543543393393,0003,390
1998-09-173543543543542,0003,540
1998-09-163543543543541,0003,540
1998-09-103843843843847,0003,840
1998-09-093743743593592,0003,590
1998-09-073993993993994,0003,990
1998-09-023513513513511,0003,510
1998-09-013503503503501,0003,500
1998-08-283493493483486,0003,480
1998-08-273523523523522,0003,520
1998-08-263803803803803,0003,800
1998-08-2542042038038010,0003,800
1998-08-244504504504506,0004,500
1998-08-204204204204201,0004,200
1998-08-194304304204202,0004,200
1998-08-174304304304301,0004,300
1998-08-1045045045045011,0004,500
1998-08-064364364364361,0004,360
1998-08-054494494494494,0004,490
1998-08-034354354354352,0004,350
1998-07-314334334334331,0004,330
1998-07-304384384384381,0004,380
1998-07-294534534534531,0004,530
1998-07-284534534534532,0004,530
1998-07-234704704504505,0004,500
1998-07-224804804804806,0004,800
1998-07-1048048048048010,0004,800
1998-07-064784784784784,0004,780
1998-07-014604604434439,0004,430
1998-06-244504504504502,0004,500
1998-06-234804804804806,0004,800
1998-06-224404404404401,0004,400
1998-06-114404404404402,0004,400
1998-06-105005005005009,0005,000
1998-06-084804804804804,0004,800
1998-06-044114114114112,0004,110
1998-06-024114124114122,0004,120
1998-05-264024024024021,0004,020
1998-05-224564564564566,0004,560
1998-05-144814814814811,0004,810
1998-05-1253153153153110,0005,310
1998-05-064214214214216,0004,210
1998-04-303753753713712,0003,710
1998-04-284004004004005,0004,000
1998-04-274024024014012,0004,010
1998-04-244204204204201,0004,200
1998-04-234504504454456,0004,450
1998-04-224804804804806,0004,800
1998-04-214504504504502,0004,500
1998-04-204514514514511,0004,510
1998-04-164514514514511,0004,510
1998-04-145005005005002,0005,000
1998-04-1057057057057015,0005,700
1998-04-065695695695694,0005,690
1998-04-025795795795791,0005,790
1998-03-3059059058558521,0005,850
1998-03-2759559559059016,0005,900
1998-03-265905905905904,0005,900
1998-03-2560060059059014,0005,900
1998-03-246006006006005,0006,000
1998-03-235705705705701,0005,700
1998-03-205605605605601,0005,600
1998-03-195605605605604,0005,600
1998-03-185605605605601,0005,600
1998-03-175605605605601,0005,600
1998-03-1058058056056018,0005,600
1998-03-095605605605603,0005,600
1998-03-055905905905905,0005,900
1998-03-045705705705703,0005,700
1998-03-035705705705702,0005,700
1998-03-0257558057057014,0005,700
1998-02-275805805805802,0005,800
1998-02-265805805805802,0005,800
1998-02-255805805805801,0005,800
1998-02-246106106106105,0006,100
1998-02-235705705705702,0005,700
1998-02-195705705705701,0005,700
1998-02-175805805805804,0005,800
1998-02-135805805805801,0005,800
1998-02-1262062062062014,0006,200
1998-02-095305305305301,0005,300
1998-02-065305305305303,0005,300
1998-02-055355355355353,0005,350
1998-01-304954954954952,0004,950
1998-01-294954954954952,0004,950
1998-01-284954954954953,0004,950
1998-01-274954954954954,0004,950
1998-01-265055065055057,0005,050
1998-01-235105105105102,0005,100
1998-01-225305305305306,0005,300
1998-01-214804804804801,0004,800
1998-01-204804804804803,0004,800
1998-01-1648549048048010,0004,800
1998-01-1449549548548524,0004,850
1998-01-1349549549549517,0004,950
1998-01-094504504504502,0004,500
1998-01-0844945044945016,0004,500
1998-01-074504504454498,0004,490
1998-01-064454504454503,0004,500
1998-01-054504504504505,0004,500

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