1764 工藤建設(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-12-27 | 151 | 155 | 151 | 155 | 3,000 | 1,550 |
| 2002-12-26 | 151 | 155 | 151 | 151 | 3,000 | 1,510 |
| 2002-12-25 | 165 | 165 | 165 | 165 | 10,000 | 1,650 |
| 2002-12-24 | 153 | 160 | 153 | 160 | 2,000 | 1,600 |
| 2002-12-20 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-12-19 | 151 | 151 | 142 | 142 | 3,000 | 1,420 |
| 2002-12-18 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-12-17 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-12-16 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-12-10 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2002-12-09 | 150 | 150 | 135 | 140 | 3,000 | 1,400 |
| 2002-12-04 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2002-12-02 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-11-29 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2002-11-28 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2002-11-25 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2002-11-22 | 160 | 160 | 160 | 160 | 10,000 | 1,600 |
| 2002-11-21 | 159 | 160 | 159 | 160 | 3,000 | 1,600 |
| 2002-11-20 | 155 | 160 | 155 | 159 | 4,000 | 1,590 |
| 2002-11-19 | 154 | 154 | 149 | 149 | 2,000 | 1,490 |
| 2002-11-18 | 161 | 161 | 157 | 157 | 7,000 | 1,570 |
| 2002-11-13 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-11-12 | 159 | 160 | 158 | 158 | 6,000 | 1,580 |
| 2002-11-11 | 159 | 168 | 159 | 168 | 4,000 | 1,680 |
| 2002-11-06 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2002-11-05 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2002-10-31 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2002-10-30 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2002-10-28 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-10-23 | 165 | 167 | 159 | 167 | 12,000 | 1,670 |
| 2002-10-22 | 185 | 185 | 169 | 169 | 11,000 | 1,690 |
| 2002-10-21 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2002-10-18 | 167 | 167 | 162 | 162 | 4,000 | 1,620 |
| 2002-10-17 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2002-10-16 | 165 | 169 | 165 | 169 | 3,000 | 1,690 |
| 2002-10-15 | 170 | 170 | 164 | 170 | 5,000 | 1,700 |
| 2002-10-10 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2002-10-08 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 2002-10-07 | 170 | 170 | 162 | 162 | 2,000 | 1,620 |
| 2002-09-30 | 170 | 170 | 169 | 169 | 3,000 | 1,690 |
| 2002-09-26 | 160 | 167 | 160 | 167 | 4,000 | 1,670 |
| 2002-09-25 | 198 | 198 | 198 | 198 | 9,000 | 1,980 |
| 2002-09-24 | 176 | 176 | 175 | 175 | 3,000 | 1,750 |
| 2002-09-20 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2002-09-19 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2002-09-17 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-09-12 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2002-09-10 | 180 | 180 | 178 | 178 | 2,000 | 1,780 |
| 2002-09-09 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2002-09-03 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2002-09-02 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2002-08-30 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2002-08-28 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-08-27 | 175 | 175 | 171 | 171 | 2,000 | 1,710 |
| 2002-08-26 | 179 | 179 | 178 | 178 | 4,000 | 1,780 |
| 2002-08-23 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2002-08-22 | 178 | 178 | 178 | 178 | 10,000 | 1,780 |
| 2002-08-21 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2002-08-19 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-08-16 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2002-08-13 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2002-08-12 | 178 | 178 | 170 | 170 | 2,000 | 1,700 |
| 2002-08-06 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2002-08-05 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2002-07-30 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2002-07-29 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2002-07-25 | 175 | 176 | 174 | 174 | 90,000 | 1,740 |
| 2002-07-24 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2002-07-23 | 198 | 198 | 198 | 198 | 9,000 | 1,980 |
| 2002-07-22 | 188 | 188 | 186 | 186 | 3,000 | 1,860 |
| 2002-07-18 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2002-07-17 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2002-07-16 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2002-07-10 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2002-07-09 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2002-07-08 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-07-05 | 196 | 196 | 180 | 180 | 3,000 | 1,800 |
| 2002-07-03 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2002-07-02 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2002-07-01 | 178 | 180 | 178 | 180 | 2,000 | 1,800 |
| 2002-06-26 | 177 | 177 | 176 | 176 | 4,000 | 1,760 |
| 2002-06-25 | 176 | 177 | 176 | 177 | 7,000 | 1,770 |
| 2002-06-24 | 207 | 207 | 207 | 207 | 9,000 | 2,070 |
| 2002-06-21 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2002-06-17 | 170 | 179 | 170 | 179 | 5,000 | 1,790 |
| 2002-06-13 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2002-06-10 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2002-06-05 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2002-05-29 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2002-05-28 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2002-05-24 | 170 | 170 | 170 | 170 | 9,000 | 1,700 |
| 2002-05-23 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2002-05-22 | 179 | 179 | 179 | 179 | 10,000 | 1,790 |
| 2002-05-21 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2002-05-20 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2002-05-15 | 174 | 174 | 172 | 172 | 11,000 | 1,720 |
| 2002-05-14 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2002-05-10 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2002-05-07 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2002-04-30 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2002-04-24 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2002-04-23 | 179 | 179 | 179 | 179 | 11,000 | 1,790 |
| 2002-04-22 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2002-04-18 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2002-04-17 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-04-16 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 2002-04-15 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-04-10 | 175 | 184 | 175 | 184 | 13,000 | 1,840 |
| 2002-04-09 | 170 | 170 | 168 | 170 | 3,000 | 1,700 |
| 2002-04-08 | 170 | 175 | 170 | 172 | 8,000 | 1,720 |
| 2002-04-05 | 175 | 175 | 170 | 170 | 2,000 | 1,700 |
| 2002-04-04 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-04-03 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2002-04-02 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2002-03-29 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-03-28 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-03-27 | 172 | 172 | 170 | 170 | 2,000 | 1,700 |
| 2002-03-25 | 172 | 172 | 172 | 172 | 13,000 | 1,720 |
| 2002-03-22 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2002-03-20 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2002-03-19 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2002-03-18 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2002-03-14 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2002-03-11 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2002-03-08 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
| 2002-03-07 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2002-03-06 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2002-03-05 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2002-03-04 | 170 | 178 | 170 | 174 | 6,000 | 1,740 |
| 2002-03-01 | 170 | 170 | 162 | 162 | 2,000 | 1,620 |
| 2002-02-28 | 175 | 175 | 170 | 170 | 2,000 | 1,700 |
| 2002-02-27 | 177 | 177 | 175 | 175 | 5,000 | 1,750 |
| 2002-02-26 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2002-02-25 | 175 | 185 | 175 | 177 | 7,000 | 1,770 |
| 2002-02-22 | 190 | 190 | 190 | 190 | 10,000 | 1,900 |
| 2002-02-20 | 180 | 180 | 175 | 175 | 2,000 | 1,750 |
| 2002-02-19 | 189 | 189 | 180 | 180 | 3,000 | 1,800 |
| 2002-02-18 | 180 | 180 | 170 | 170 | 9,000 | 1,700 |
| 2002-02-15 | 172 | 178 | 172 | 178 | 4,000 | 1,780 |
| 2002-02-14 | 172 | 172 | 172 | 172 | 4,000 | 1,720 |
| 2002-02-12 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2002-02-04 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2002-01-31 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2002-01-22 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 2002-01-21 | 195 | 195 | 181 | 181 | 5,000 | 1,810 |
| 2002-01-18 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
| 2002-01-17 | 177 | 177 | 177 | 177 | 5,000 | 1,770 |
| 2002-01-16 | 176 | 177 | 176 | 177 | 7,000 | 1,770 |
| 2002-01-15 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2002-01-11 | 191 | 191 | 175 | 175 | 7,000 | 1,750 |
| 2002-01-10 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2002-01-09 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2002-01-08 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2002-01-07 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
分割・併合履歴 ： [2017-12-27]1株→0.1株 [1997-06-25]1株→1.1株
