1764 工藤建設(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1999-12-24 | 285 | 285 | 280 | 280 | 3,000 | 2,800 |
| 1999-12-22 | 285 | 285 | 284 | 284 | 9,000 | 2,840 |
| 1999-12-21 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 1999-12-20 | 260 | 260 | 256 | 256 | 2,000 | 2,560 |
| 1999-12-17 | 285 | 285 | 270 | 270 | 2,000 | 2,700 |
| 1999-12-10 | 284 | 284 | 284 | 284 | 3,000 | 2,840 |
| 1999-12-06 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1999-11-25 | 270 | 280 | 270 | 270 | 4,000 | 2,700 |
| 1999-11-24 | 289 | 289 | 269 | 269 | 11,000 | 2,690 |
| 1999-11-19 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1999-11-17 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1999-11-15 | 280 | 280 | 270 | 270 | 3,000 | 2,700 |
| 1999-11-12 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1999-11-10 | 286 | 300 | 275 | 300 | 4,000 | 3,000 |
| 1999-11-09 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1999-11-05 | 285 | 285 | 270 | 270 | 3,000 | 2,700 |
| 1999-10-28 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1999-10-27 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1999-10-26 | 280 | 280 | 270 | 270 | 5,000 | 2,700 |
| 1999-10-22 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 1999-10-20 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1999-10-18 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1999-10-15 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-10-14 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 1999-10-13 | 304 | 304 | 274 | 275 | 3,000 | 2,750 |
| 1999-10-12 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
| 1999-10-08 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1999-10-07 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1999-10-06 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1999-09-30 | 309 | 309 | 309 | 309 | 2,000 | 3,090 |
| 1999-09-29 | 309 | 309 | 309 | 309 | 2,000 | 3,090 |
| 1999-09-28 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 1999-09-27 | 304 | 310 | 304 | 310 | 3,000 | 3,100 |
| 1999-09-24 | 276 | 276 | 276 | 276 | 3,000 | 2,760 |
| 1999-09-22 | 314 | 314 | 312 | 312 | 9,000 | 3,120 |
| 1999-09-21 | 291 | 291 | 291 | 291 | 7,000 | 2,910 |
| 1999-09-20 | 291 | 291 | 291 | 291 | 2,000 | 2,910 |
| 1999-09-14 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 1999-09-13 | 290 | 290 | 268 | 268 | 11,000 | 2,680 |
| 1999-09-10 | 295 | 295 | 295 | 295 | 5,000 | 2,950 |
| 1999-09-08 | 300 | 300 | 300 | 300 | 9,000 | 3,000 |
| 1999-09-07 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1999-09-06 | 300 | 300 | 295 | 295 | 5,000 | 2,950 |
| 1999-09-01 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-08-30 | 301 | 301 | 301 | 301 | 6,000 | 3,010 |
| 1999-08-27 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 1999-08-26 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-08-25 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 1999-08-24 | 323 | 323 | 283 | 283 | 10,000 | 2,830 |
| 1999-08-23 | 305 | 308 | 305 | 308 | 3,000 | 3,080 |
| 1999-08-20 | 301 | 305 | 301 | 305 | 5,000 | 3,050 |
| 1999-08-19 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1999-08-18 | 301 | 301 | 301 | 301 | 5,000 | 3,010 |
| 1999-08-17 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1999-08-13 | 301 | 310 | 300 | 300 | 4,000 | 3,000 |
| 1999-08-11 | 302 | 310 | 302 | 310 | 2,000 | 3,100 |
| 1999-08-10 | 310 | 310 | 301 | 301 | 2,000 | 3,010 |
| 1999-08-05 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1999-07-30 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1999-07-29 | 294 | 300 | 294 | 300 | 5,000 | 3,000 |
| 1999-07-28 | 310 | 310 | 290 | 290 | 6,000 | 2,900 |
| 1999-07-26 | 320 | 320 | 310 | 310 | 3,000 | 3,100 |
| 1999-07-23 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1999-07-22 | 335 | 335 | 335 | 335 | 10,000 | 3,350 |
| 1999-07-21 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1999-07-19 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1999-07-16 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1999-07-15 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1999-07-13 | 330 | 330 | 325 | 325 | 3,000 | 3,250 |
| 1999-07-12 | 320 | 330 | 320 | 330 | 4,000 | 3,300 |
| 1999-07-09 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1999-07-08 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1999-07-07 | 315 | 315 | 311 | 311 | 3,000 | 3,110 |
| 1999-07-06 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1999-07-05 | 339 | 340 | 339 | 340 | 13,000 | 3,400 |
| 1999-07-02 | 339 | 339 | 339 | 339 | 8,000 | 3,390 |
| 1999-07-01 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1999-06-30 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 1999-06-29 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 1999-06-28 | 325 | 325 | 315 | 315 | 2,000 | 3,150 |
| 1999-06-25 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 1999-06-24 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1999-06-23 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 1999-06-22 | 360 | 360 | 360 | 360 | 14,000 | 3,600 |
| 1999-06-21 | 310 | 340 | 310 | 321 | 11,000 | 3,210 |
| 1999-06-18 | 319 | 319 | 309 | 309 | 7,000 | 3,090 |
| 1999-06-17 | 304 | 309 | 302 | 309 | 7,000 | 3,090 |
| 1999-06-16 | 301 | 301 | 300 | 301 | 4,000 | 3,010 |
| 1999-06-15 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1999-06-14 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1999-06-11 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1999-06-10 | 300 | 304 | 300 | 304 | 5,000 | 3,040 |
| 1999-06-09 | 300 | 300 | 295 | 295 | 4,000 | 2,950 |
| 1999-06-08 | 300 | 304 | 300 | 304 | 4,000 | 3,040 |
| 1999-06-07 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1999-06-04 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1999-06-03 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1999-06-02 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1999-05-28 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1999-05-26 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1999-05-25 | 306 | 306 | 305 | 305 | 4,000 | 3,050 |
| 1999-05-24 | 320 | 320 | 320 | 320 | 8,000 | 3,200 |
| 1999-05-21 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1999-05-20 | 320 | 320 | 310 | 310 | 2,000 | 3,100 |
| 1999-05-19 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1999-05-18 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1999-05-17 | 303 | 308 | 303 | 306 | 9,000 | 3,060 |
| 1999-05-14 | 325 | 325 | 302 | 302 | 6,000 | 3,020 |
| 1999-05-13 | 350 | 350 | 340 | 340 | 11,000 | 3,400 |
| 1999-05-12 | 300 | 340 | 300 | 340 | 12,000 | 3,400 |
| 1999-05-11 | 300 | 305 | 300 | 305 | 4,000 | 3,050 |
| 1999-05-10 | 305 | 305 | 300 | 300 | 6,000 | 3,000 |
| 1999-05-07 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1999-05-06 | 307 | 307 | 302 | 302 | 12,000 | 3,020 |
| 1999-04-30 | 302 | 307 | 302 | 307 | 3,000 | 3,070 |
| 1999-04-28 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 1999-04-26 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 1999-04-22 | 308 | 308 | 303 | 303 | 10,000 | 3,030 |
| 1999-04-21 | 300 | 300 | 288 | 288 | 7,000 | 2,880 |
| 1999-04-20 | 299 | 299 | 296 | 296 | 3,000 | 2,960 |
| 1999-04-19 | 301 | 301 | 300 | 300 | 6,000 | 3,000 |
| 1999-04-16 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1999-04-14 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1999-04-13 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1999-04-12 | 320 | 320 | 315 | 315 | 9,000 | 3,150 |
| 1999-04-09 | 300 | 305 | 300 | 305 | 10,000 | 3,050 |
| 1999-04-08 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1999-04-05 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1999-04-02 | 299 | 300 | 299 | 300 | 2,000 | 3,000 |
| 1999-03-30 | 280 | 280 | 270 | 270 | 3,000 | 2,700 |
| 1999-03-29 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-03-26 | 300 | 300 | 300 | 300 | 11,000 | 3,000 |
| 1999-03-25 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1999-03-24 | 299 | 299 | 299 | 299 | 9,000 | 2,990 |
| 1999-03-23 | 288 | 288 | 285 | 285 | 4,000 | 2,850 |
| 1999-03-19 | 285 | 288 | 285 | 288 | 5,000 | 2,880 |
| 1999-03-18 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1999-03-17 | 280 | 280 | 280 | 280 | 12,000 | 2,800 |
| 1999-03-16 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1999-03-15 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1999-03-11 | 279 | 279 | 262 | 267 | 4,000 | 2,670 |
| 1999-03-10 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1999-03-09 | 288 | 288 | 280 | 280 | 3,000 | 2,800 |
| 1999-03-08 | 294 | 294 | 288 | 288 | 2,000 | 2,880 |
| 1999-03-05 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1999-03-03 | 272 | 272 | 265 | 265 | 12,000 | 2,650 |
| 1999-03-02 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1999-02-24 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 1999-02-23 | 300 | 300 | 300 | 300 | 9,000 | 3,000 |
| 1999-02-22 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1999-02-19 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 1999-02-17 | 260 | 261 | 260 | 261 | 2,000 | 2,610 |
| 1999-02-16 | 275 | 275 | 259 | 259 | 3,000 | 2,590 |
| 1999-02-10 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1999-01-22 | 305 | 305 | 305 | 305 | 8,000 | 3,050 |
| 1999-01-13 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1999-01-11 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1999-01-08 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 1999-01-05 | 334 | 334 | 327 | 327 | 9,000 | 3,270 |
分割・併合履歴 ： [2017-12-27]1株→0.1株 [1997-06-25]1株→1.1株
