1764 工藤建設(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2001-12-25 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 2001-12-21 | 192 | 198 | 191 | 191 | 3,000 | 1,910 |
| 2001-12-19 | 199 | 199 | 196 | 197 | 8,000 | 1,970 |
| 2001-12-18 | 198 | 200 | 198 | 200 | 2,000 | 2,000 |
| 2001-12-17 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2001-12-13 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2001-12-10 | 187 | 188 | 187 | 187 | 7,000 | 1,870 |
| 2001-12-07 | 170 | 189 | 170 | 189 | 13,000 | 1,890 |
| 2001-12-05 | 216 | 220 | 216 | 220 | 3,000 | 2,200 |
| 2001-12-04 | 215 | 216 | 215 | 216 | 4,000 | 2,160 |
| 2001-12-03 | 215 | 216 | 215 | 216 | 5,000 | 2,160 |
| 2001-11-30 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-11-29 | 215 | 218 | 215 | 218 | 4,000 | 2,180 |
| 2001-11-28 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2001-11-27 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2001-11-22 | 220 | 220 | 220 | 220 | 9,000 | 2,200 |
| 2001-11-21 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2001-11-20 | 215 | 220 | 215 | 220 | 2,000 | 2,200 |
| 2001-11-19 | 216 | 216 | 215 | 215 | 3,000 | 2,150 |
| 2001-11-16 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2001-11-15 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 2001-11-14 | 217 | 218 | 217 | 218 | 2,000 | 2,180 |
| 2001-11-13 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 2001-11-12 | 219 | 219 | 219 | 219 | 4,000 | 2,190 |
| 2001-11-09 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2001-11-08 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2001-11-07 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
| 2001-11-06 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-11-05 | 219 | 220 | 219 | 220 | 2,000 | 2,200 |
| 2001-11-02 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2001-11-01 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2001-10-31 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2001-10-30 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2001-10-29 | 221 | 221 | 220 | 220 | 6,000 | 2,200 |
| 2001-10-26 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-10-25 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-10-24 | 220 | 221 | 220 | 221 | 3,000 | 2,210 |
| 2001-10-23 | 230 | 230 | 220 | 220 | 12,000 | 2,200 |
| 2001-10-22 | 218 | 218 | 218 | 218 | 3,000 | 2,180 |
| 2001-10-19 | 220 | 220 | 219 | 219 | 3,000 | 2,190 |
| 2001-10-18 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 2001-10-17 | 211 | 220 | 211 | 220 | 3,000 | 2,200 |
| 2001-10-16 | 215 | 215 | 210 | 210 | 3,000 | 2,100 |
| 2001-10-15 | 220 | 220 | 215 | 215 | 18,000 | 2,150 |
| 2001-10-12 | 221 | 221 | 220 | 220 | 4,000 | 2,200 |
| 2001-10-11 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-10-10 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2001-10-09 | 221 | 225 | 221 | 225 | 2,000 | 2,250 |
| 2001-10-05 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2001-10-04 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2001-10-03 | 229 | 229 | 228 | 228 | 2,000 | 2,280 |
| 2001-10-02 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2001-10-01 | 234 | 235 | 234 | 235 | 8,000 | 2,350 |
| 2001-09-28 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2001-09-27 | 232 | 235 | 232 | 235 | 4,000 | 2,350 |
| 2001-09-26 | 230 | 232 | 230 | 232 | 2,000 | 2,320 |
| 2001-09-25 | 250 | 250 | 250 | 250 | 9,000 | 2,500 |
| 2001-09-21 | 233 | 238 | 230 | 230 | 22,000 | 2,300 |
| 2001-09-20 | 235 | 235 | 230 | 230 | 8,000 | 2,300 |
| 2001-09-19 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2001-09-18 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2001-09-17 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2001-09-14 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2001-09-13 | 230 | 230 | 225 | 225 | 3,000 | 2,250 |
| 2001-09-12 | 237 | 237 | 235 | 235 | 2,000 | 2,350 |
| 2001-09-06 | 238 | 238 | 237 | 237 | 2,000 | 2,370 |
| 2001-09-05 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2001-09-04 | 241 | 241 | 240 | 240 | 5,000 | 2,400 |
| 2001-09-03 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2001-08-31 | 246 | 246 | 241 | 241 | 8,000 | 2,410 |
| 2001-08-30 | 246 | 246 | 246 | 246 | 3,000 | 2,460 |
| 2001-08-29 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2001-08-28 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2001-08-27 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 2001-08-24 | 250 | 250 | 245 | 245 | 5,000 | 2,450 |
| 2001-08-23 | 252 | 253 | 245 | 245 | 6,000 | 2,450 |
| 2001-08-22 | 276 | 276 | 276 | 276 | 8,000 | 2,760 |
| 2001-08-21 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2001-08-20 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2001-08-17 | 244 | 246 | 244 | 246 | 2,000 | 2,460 |
| 2001-08-16 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2001-08-15 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2001-08-14 | 242 | 242 | 241 | 241 | 3,000 | 2,410 |
| 2001-08-13 | 243 | 243 | 241 | 241 | 2,000 | 2,410 |
| 2001-08-10 | 246 | 246 | 241 | 241 | 3,000 | 2,410 |
| 2001-08-07 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2001-08-06 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2001-07-31 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2001-07-25 | 250 | 250 | 240 | 240 | 4,000 | 2,400 |
| 2001-07-24 | 250 | 250 | 250 | 250 | 9,000 | 2,500 |
| 2001-07-19 | 250 | 250 | 236 | 236 | 2,000 | 2,360 |
| 2001-07-18 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2001-07-17 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2001-07-16 | 270 | 270 | 250 | 250 | 5,000 | 2,500 |
| 2001-07-12 | 249 | 250 | 249 | 250 | 12,000 | 2,500 |
| 2001-07-11 | 250 | 250 | 250 | 250 | 6,000 | 2,500 |
| 2001-07-10 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 2001-07-09 | 234 | 234 | 234 | 234 | 12,000 | 2,340 |
| 2001-07-04 | 275 | 275 | 274 | 274 | 3,000 | 2,740 |
| 2001-07-02 | 275 | 275 | 275 | 275 | 5,000 | 2,750 |
| 2001-06-29 | 277 | 277 | 275 | 275 | 2,000 | 2,750 |
| 2001-06-27 | 260 | 280 | 260 | 280 | 9,000 | 2,800 |
| 2001-06-26 | 274 | 285 | 274 | 285 | 15,000 | 2,850 |
| 2001-06-25 | 269 | 283 | 269 | 279 | 9,000 | 2,790 |
| 2001-06-22 | 285 | 285 | 285 | 285 | 9,000 | 2,850 |
| 2001-06-21 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2001-06-20 | 275 | 280 | 275 | 280 | 4,000 | 2,800 |
| 2001-06-19 | 274 | 280 | 274 | 280 | 10,000 | 2,800 |
| 2001-06-18 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2001-06-14 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2001-06-13 | 271 | 275 | 271 | 275 | 2,000 | 2,750 |
| 2001-06-12 | 270 | 270 | 266 | 270 | 5,000 | 2,700 |
| 2001-06-11 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2001-06-07 | 266 | 266 | 265 | 265 | 2,000 | 2,650 |
| 2001-06-06 | 269 | 269 | 268 | 268 | 5,000 | 2,680 |
| 2001-06-05 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2001-06-01 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2001-05-31 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2001-05-30 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2001-05-29 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2001-05-28 | 263 | 263 | 262 | 262 | 2,000 | 2,620 |
| 2001-05-24 | 258 | 258 | 258 | 258 | 5,000 | 2,580 |
| 2001-05-23 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2001-05-22 | 272 | 272 | 272 | 272 | 10,000 | 2,720 |
| 2001-05-21 | 260 | 265 | 260 | 265 | 9,000 | 2,650 |
| 2001-05-18 | 258 | 259 | 258 | 259 | 2,000 | 2,590 |
| 2001-05-17 | 273 | 273 | 261 | 261 | 8,000 | 2,610 |
| 2001-05-15 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 2001-05-14 | 274 | 274 | 274 | 274 | 10,000 | 2,740 |
| 2001-05-11 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2001-05-10 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2001-05-08 | 272 | 273 | 272 | 272 | 8,000 | 2,720 |
| 2001-05-07 | 265 | 270 | 265 | 270 | 4,000 | 2,700 |
| 2001-05-02 | 260 | 270 | 260 | 269 | 27,000 | 2,690 |
| 2001-04-25 | 255 | 255 | 251 | 251 | 4,000 | 2,510 |
| 2001-04-24 | 260 | 260 | 250 | 250 | 11,000 | 2,500 |
| 2001-04-23 | 248 | 249 | 248 | 249 | 5,000 | 2,490 |
| 2001-04-20 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2001-04-19 | 243 | 246 | 243 | 246 | 10,000 | 2,460 |
| 2001-04-18 | 243 | 243 | 243 | 243 | 2,000 | 2,430 |
| 2001-04-17 | 243 | 243 | 243 | 243 | 2,000 | 2,430 |
| 2001-04-16 | 243 | 243 | 243 | 243 | 4,000 | 2,430 |
| 2001-04-13 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2001-04-12 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2001-04-11 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2001-04-10 | 243 | 243 | 243 | 243 | 5,000 | 2,430 |
| 2001-04-09 | 243 | 243 | 240 | 242 | 6,000 | 2,420 |
| 2001-04-06 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2001-04-05 | 237 | 240 | 237 | 240 | 5,000 | 2,400 |
| 2001-04-04 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2001-04-03 | 240 | 240 | 238 | 238 | 4,000 | 2,380 |
| 2001-04-02 | 240 | 240 | 239 | 239 | 5,000 | 2,390 |
| 2001-03-30 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2001-03-29 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2001-03-28 | 238 | 238 | 235 | 235 | 3,000 | 2,350 |
| 2001-03-26 | 233 | 235 | 233 | 235 | 2,000 | 2,350 |
| 2001-03-23 | 228 | 230 | 228 | 230 | 3,000 | 2,300 |
| 2001-03-22 | 255 | 255 | 255 | 255 | 11,000 | 2,550 |
| 2001-03-21 | 230 | 231 | 230 | 230 | 13,000 | 2,300 |
| 2001-03-16 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2001-03-14 | 230 | 230 | 230 | 230 | 8,000 | 2,300 |
| 2001-03-13 | 229 | 230 | 229 | 230 | 2,000 | 2,300 |
| 2001-03-12 | 229 | 229 | 229 | 229 | 4,000 | 2,290 |
| 2001-03-09 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 2001-03-08 | 225 | 229 | 225 | 229 | 4,000 | 2,290 |
| 2001-03-05 | 226 | 228 | 222 | 222 | 5,000 | 2,220 |
| 2001-03-02 | 229 | 229 | 226 | 226 | 3,000 | 2,260 |
| 2001-03-01 | 229 | 229 | 226 | 226 | 3,000 | 2,260 |
| 2001-02-28 | 226 | 226 | 225 | 226 | 7,000 | 2,260 |
| 2001-02-26 | 227 | 227 | 226 | 226 | 2,000 | 2,260 |
| 2001-02-23 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2001-02-22 | 238 | 238 | 225 | 225 | 11,000 | 2,250 |
| 2001-02-21 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2001-02-19 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2001-02-13 | 229 | 230 | 225 | 229 | 15,000 | 2,290 |
| 2001-02-09 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2001-02-08 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2001-02-07 | 224 | 225 | 224 | 225 | 6,000 | 2,250 |
| 2001-02-06 | 225 | 225 | 221 | 221 | 3,000 | 2,210 |
| 2001-02-05 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2001-02-02 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-02-01 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2001-01-23 | 242 | 242 | 242 | 242 | 12,000 | 2,420 |
| 2001-01-22 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2001-01-19 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2001-01-18 | 238 | 238 | 237 | 237 | 7,000 | 2,370 |
| 2001-01-17 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2001-01-15 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2001-01-10 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 2001-01-09 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2001-01-05 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2001-01-04 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
分割・併合履歴 ： [2017-12-27]1株→0.1株 [1997-06-25]1株→1.1株
