1764 工藤建設(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2000-12-22 | 249 | 249 | 249 | 249 | 9,000 | 2,490 |
| 2000-12-21 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2000-12-20 | 235 | 235 | 235 | 235 | 6,000 | 2,350 |
| 2000-12-19 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2000-12-18 | 237 | 237 | 235 | 235 | 4,000 | 2,350 |
| 2000-12-13 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2000-12-12 | 240 | 250 | 240 | 250 | 8,000 | 2,500 |
| 2000-12-11 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 2000-12-08 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2000-12-07 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2000-12-05 | 255 | 257 | 255 | 257 | 3,000 | 2,570 |
| 2000-11-30 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-11-28 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-11-22 | 258 | 258 | 258 | 258 | 9,000 | 2,580 |
| 2000-11-21 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2000-11-15 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2000-11-14 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-11-13 | 251 | 251 | 251 | 251 | 5,000 | 2,510 |
| 2000-11-10 | 250 | 251 | 250 | 251 | 7,000 | 2,510 |
| 2000-11-09 | 246 | 250 | 246 | 250 | 2,000 | 2,500 |
| 2000-11-08 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-11-07 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2000-11-06 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2000-11-02 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 2000-11-01 | 246 | 250 | 246 | 250 | 4,000 | 2,500 |
| 2000-10-31 | 246 | 246 | 245 | 245 | 2,000 | 2,450 |
| 2000-10-27 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2000-10-24 | 260 | 260 | 260 | 260 | 9,000 | 2,600 |
| 2000-10-23 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2000-10-20 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2000-10-18 | 251 | 251 | 251 | 251 | 1,000 | 2,510 |
| 2000-10-17 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2000-10-16 | 259 | 259 | 259 | 259 | 3,000 | 2,590 |
| 2000-10-12 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-10-11 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2000-10-10 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2000-10-06 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2000-10-05 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-10-04 | 247 | 247 | 240 | 242 | 6,000 | 2,420 |
| 2000-10-03 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-09-22 | 263 | 263 | 263 | 263 | 9,000 | 2,630 |
| 2000-09-21 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2000-09-20 | 255 | 263 | 255 | 263 | 4,000 | 2,630 |
| 2000-09-11 | 263 | 263 | 263 | 263 | 2,000 | 2,630 |
| 2000-09-07 | 243 | 263 | 243 | 263 | 5,000 | 2,630 |
| 2000-09-05 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2000-09-04 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2000-08-31 | 260 | 260 | 251 | 251 | 6,000 | 2,510 |
| 2000-08-30 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2000-08-29 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 2000-08-28 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2000-08-22 | 290 | 290 | 290 | 290 | 8,000 | 2,900 |
| 2000-08-21 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 2000-08-10 | 289 | 289 | 289 | 289 | 1,000 | 2,890 |
| 2000-08-07 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2000-08-04 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2000-08-03 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2000-08-02 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2000-08-01 | 275 | 276 | 275 | 276 | 2,000 | 2,760 |
| 2000-07-31 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2000-07-27 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2000-07-25 | 285 | 285 | 265 | 265 | 4,000 | 2,650 |
| 2000-07-24 | 285 | 285 | 285 | 285 | 8,000 | 2,850 |
| 2000-07-21 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2000-07-19 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2000-07-17 | 304 | 304 | 280 | 280 | 7,000 | 2,800 |
| 2000-07-14 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2000-07-13 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2000-07-11 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2000-07-10 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 2000-07-06 | 250 | 250 | 250 | 250 | 8,000 | 2,500 |
| 2000-07-05 | 250 | 250 | 250 | 250 | 18,000 | 2,500 |
| 2000-07-04 | 262 | 262 | 262 | 262 | 11,000 | 2,620 |
| 2000-06-30 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2000-06-28 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2000-06-27 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2000-06-26 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 2000-06-23 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2000-06-22 | 274 | 274 | 274 | 274 | 9,000 | 2,740 |
| 2000-06-21 | 272 | 272 | 272 | 272 | 3,000 | 2,720 |
| 2000-06-20 | 270 | 272 | 270 | 272 | 7,000 | 2,720 |
| 2000-06-16 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-06-15 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-06-14 | 272 | 272 | 270 | 270 | 11,000 | 2,700 |
| 2000-06-13 | 271 | 271 | 270 | 270 | 11,000 | 2,700 |
| 2000-06-12 | 285 | 285 | 271 | 271 | 3,000 | 2,710 |
| 2000-06-09 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2000-06-07 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-06-06 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-06-05 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2000-06-02 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-06-01 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-05-31 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2000-05-30 | 271 | 275 | 271 | 275 | 2,000 | 2,750 |
| 2000-05-29 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2000-05-26 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2000-05-25 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-05-23 | 285 | 285 | 270 | 270 | 14,000 | 2,700 |
| 2000-05-19 | 271 | 275 | 271 | 275 | 2,000 | 2,750 |
| 2000-05-15 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-05-11 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 2000-05-10 | 278 | 278 | 278 | 278 | 3,000 | 2,780 |
| 2000-05-09 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2000-05-08 | 270 | 270 | 257 | 270 | 7,000 | 2,700 |
| 2000-05-02 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2000-04-27 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-04-26 | 280 | 280 | 262 | 262 | 4,000 | 2,620 |
| 2000-04-25 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2000-04-24 | 285 | 285 | 285 | 285 | 8,000 | 2,850 |
| 2000-04-20 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2000-04-19 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 2000-04-18 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-04-14 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-04-13 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2000-04-11 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2000-04-10 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 2000-04-06 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2000-04-05 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2000-04-04 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2000-03-27 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2000-03-24 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2000-03-23 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-03-22 | 280 | 280 | 260 | 280 | 15,000 | 2,800 |
| 2000-03-21 | 251 | 251 | 251 | 251 | 3,000 | 2,510 |
| 2000-03-16 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-03-15 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2000-03-14 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2000-03-10 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2000-03-03 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2000-03-02 | 243 | 245 | 243 | 245 | 3,000 | 2,450 |
| 2000-03-01 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2000-02-29 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2000-02-28 | 229 | 240 | 229 | 240 | 3,000 | 2,400 |
| 2000-02-25 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2000-02-24 | 230 | 230 | 220 | 220 | 5,000 | 2,200 |
| 2000-02-23 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-02-22 | 227 | 236 | 227 | 236 | 13,000 | 2,360 |
| 2000-02-21 | 220 | 220 | 219 | 219 | 4,000 | 2,190 |
| 2000-02-18 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2000-02-17 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2000-02-16 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2000-02-15 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2000-02-10 | 239 | 239 | 220 | 220 | 5,000 | 2,200 |
| 2000-02-09 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 2000-02-08 | 240 | 250 | 240 | 240 | 5,000 | 2,400 |
| 2000-02-07 | 256 | 256 | 244 | 244 | 5,000 | 2,440 |
| 2000-02-04 | 250 | 250 | 248 | 250 | 6,000 | 2,500 |
| 2000-02-03 | 264 | 264 | 250 | 250 | 2,000 | 2,500 |
| 2000-02-01 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2000-01-31 | 265 | 265 | 265 | 265 | 3,000 | 2,650 |
| 2000-01-25 | 269 | 269 | 260 | 260 | 6,000 | 2,600 |
| 2000-01-24 | 280 | 280 | 269 | 269 | 10,000 | 2,690 |
| 2000-01-21 | 273 | 273 | 273 | 273 | 3,000 | 2,730 |
| 2000-01-20 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 2000-01-17 | 285 | 285 | 285 | 285 | 6,000 | 2,850 |
| 2000-01-14 | 285 | 285 | 285 | 285 | 10,000 | 2,850 |
| 2000-01-11 | 285 | 285 | 285 | 285 | 3,000 | 2,850 |
| 2000-01-06 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2000-01-05 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2000-01-04 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
分割・併合履歴 ： [2017-12-27]1株→0.1株 [1997-06-25]1株→1.1株
