1764 工藤建設(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2003-12-25 | 228 | 229 | 228 | 229 | 3,000 | 2,290 |
| 2003-12-24 | 240 | 240 | 235 | 235 | 12,000 | 2,350 |
| 2003-12-22 | 236 | 236 | 235 | 236 | 10,000 | 2,360 |
| 2003-12-19 | 237 | 237 | 236 | 237 | 10,000 | 2,370 |
| 2003-12-18 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2003-12-17 | 233 | 233 | 233 | 233 | 3,000 | 2,330 |
| 2003-12-16 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2003-12-15 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
| 2003-12-11 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2003-12-10 | 238 | 238 | 224 | 224 | 2,000 | 2,240 |
| 2003-12-05 | 232 | 240 | 232 | 240 | 5,000 | 2,400 |
| 2003-12-04 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2003-12-03 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2003-12-02 | 238 | 238 | 238 | 238 | 3,000 | 2,380 |
| 2003-11-26 | 232 | 236 | 232 | 236 | 4,000 | 2,360 |
| 2003-11-25 | 245 | 245 | 240 | 240 | 8,000 | 2,400 |
| 2003-11-21 | 237 | 240 | 237 | 240 | 3,000 | 2,400 |
| 2003-11-20 | 235 | 240 | 235 | 240 | 3,000 | 2,400 |
| 2003-11-19 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2003-11-17 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2003-11-13 | 240 | 244 | 240 | 244 | 2,000 | 2,440 |
| 2003-11-12 | 241 | 241 | 240 | 240 | 3,000 | 2,400 |
| 2003-11-11 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2003-11-10 | 243 | 245 | 243 | 245 | 2,000 | 2,450 |
| 2003-11-07 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
| 2003-11-05 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2003-10-29 | 249 | 255 | 248 | 255 | 18,000 | 2,550 |
| 2003-10-28 | 249 | 249 | 248 | 249 | 3,000 | 2,490 |
| 2003-10-27 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2003-10-24 | 247 | 248 | 247 | 248 | 6,000 | 2,480 |
| 2003-10-23 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 2003-10-22 | 249 | 249 | 249 | 249 | 8,000 | 2,490 |
| 2003-10-21 | 247 | 248 | 247 | 248 | 7,000 | 2,480 |
| 2003-10-20 | 246 | 246 | 245 | 246 | 3,000 | 2,460 |
| 2003-10-17 | 249 | 249 | 245 | 245 | 5,000 | 2,450 |
| 2003-10-16 | 247 | 249 | 247 | 249 | 5,000 | 2,490 |
| 2003-10-15 | 245 | 247 | 245 | 247 | 3,000 | 2,470 |
| 2003-10-10 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 2003-10-09 | 242 | 242 | 241 | 242 | 4,000 | 2,420 |
| 2003-10-08 | 246 | 246 | 244 | 244 | 4,000 | 2,440 |
| 2003-10-07 | 244 | 244 | 244 | 244 | 3,000 | 2,440 |
| 2003-10-06 | 241 | 244 | 241 | 244 | 11,000 | 2,440 |
| 2003-10-03 | 241 | 241 | 238 | 241 | 5,000 | 2,410 |
| 2003-10-02 | 240 | 241 | 240 | 241 | 8,000 | 2,410 |
| 2003-10-01 | 237 | 238 | 237 | 238 | 3,000 | 2,380 |
| 2003-09-30 | 236 | 237 | 235 | 236 | 6,000 | 2,360 |
| 2003-09-29 | 236 | 236 | 236 | 236 | 3,000 | 2,360 |
| 2003-09-26 | 230 | 235 | 230 | 235 | 6,000 | 2,350 |
| 2003-09-25 | 240 | 241 | 239 | 239 | 4,000 | 2,390 |
| 2003-09-24 | 240 | 240 | 240 | 240 | 9,000 | 2,400 |
| 2003-09-22 | 233 | 238 | 233 | 238 | 12,000 | 2,380 |
| 2003-09-19 | 236 | 236 | 234 | 234 | 5,000 | 2,340 |
| 2003-09-18 | 233 | 235 | 233 | 235 | 8,000 | 2,350 |
| 2003-09-17 | 228 | 232 | 228 | 232 | 3,000 | 2,320 |
| 2003-09-16 | 230 | 230 | 227 | 228 | 7,000 | 2,280 |
| 2003-09-12 | 229 | 230 | 229 | 230 | 3,000 | 2,300 |
| 2003-09-11 | 227 | 230 | 227 | 230 | 4,000 | 2,300 |
| 2003-09-10 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2003-09-09 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2003-09-08 | 235 | 235 | 224 | 224 | 8,000 | 2,240 |
| 2003-09-05 | 230 | 230 | 225 | 225 | 2,000 | 2,250 |
| 2003-09-04 | 226 | 226 | 225 | 225 | 15,000 | 2,250 |
| 2003-09-03 | 228 | 229 | 225 | 225 | 6,000 | 2,250 |
| 2003-09-02 | 230 | 230 | 228 | 228 | 5,000 | 2,280 |
| 2003-09-01 | 228 | 228 | 228 | 228 | 5,000 | 2,280 |
| 2003-08-29 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2003-08-28 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2003-08-27 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2003-08-25 | 232 | 232 | 232 | 232 | 4,000 | 2,320 |
| 2003-08-22 | 243 | 243 | 238 | 240 | 26,000 | 2,400 |
| 2003-08-21 | 230 | 235 | 230 | 231 | 13,000 | 2,310 |
| 2003-08-20 | 222 | 222 | 222 | 222 | 3,000 | 2,220 |
| 2003-08-19 | 220 | 220 | 217 | 217 | 3,000 | 2,170 |
| 2003-08-15 | 222 | 225 | 216 | 216 | 15,000 | 2,160 |
| 2003-08-14 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2003-08-13 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2003-08-12 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2003-08-11 | 219 | 219 | 219 | 219 | 5,000 | 2,190 |
| 2003-07-30 | 230 | 230 | 223 | 223 | 4,000 | 2,230 |
| 2003-07-28 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 2003-07-25 | 221 | 221 | 220 | 220 | 5,000 | 2,200 |
| 2003-07-24 | 222 | 222 | 222 | 222 | 1,000 | 2,220 |
| 2003-07-23 | 228 | 228 | 228 | 228 | 8,000 | 2,280 |
| 2003-07-22 | 229 | 229 | 223 | 223 | 6,000 | 2,230 |
| 2003-07-18 | 233 | 236 | 233 | 236 | 3,000 | 2,360 |
| 2003-07-17 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2003-07-16 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2003-07-15 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2003-07-14 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2003-07-11 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2003-07-10 | 236 | 236 | 236 | 236 | 3,000 | 2,360 |
| 2003-07-09 | 228 | 234 | 225 | 234 | 12,000 | 2,340 |
| 2003-07-08 | 231 | 231 | 231 | 231 | 4,000 | 2,310 |
| 2003-07-07 | 227 | 231 | 227 | 231 | 2,000 | 2,310 |
| 2003-07-04 | 230 | 230 | 225 | 225 | 6,000 | 2,250 |
| 2003-07-03 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2003-07-02 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2003-07-01 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2003-06-24 | 247 | 249 | 246 | 249 | 14,000 | 2,490 |
| 2003-06-23 | 245 | 246 | 242 | 242 | 12,000 | 2,420 |
| 2003-06-20 | 245 | 246 | 245 | 245 | 6,000 | 2,450 |
| 2003-06-19 | 235 | 248 | 235 | 240 | 4,000 | 2,400 |
| 2003-06-18 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 2003-06-17 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2003-06-13 | 236 | 240 | 236 | 240 | 3,000 | 2,400 |
| 2003-06-12 | 239 | 240 | 239 | 240 | 2,000 | 2,400 |
| 2003-06-11 | 234 | 239 | 234 | 239 | 3,000 | 2,390 |
| 2003-06-10 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2003-06-06 | 225 | 229 | 225 | 229 | 3,000 | 2,290 |
| 2003-06-04 | 225 | 225 | 224 | 224 | 16,000 | 2,240 |
| 2003-06-02 | 225 | 225 | 224 | 225 | 3,000 | 2,250 |
| 2003-05-30 | 229 | 229 | 229 | 229 | 3,000 | 2,290 |
| 2003-05-29 | 230 | 230 | 224 | 224 | 3,000 | 2,240 |
| 2003-05-28 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 2003-05-27 | 236 | 236 | 230 | 230 | 7,000 | 2,300 |
| 2003-05-26 | 226 | 226 | 226 | 226 | 5,000 | 2,260 |
| 2003-05-23 | 244 | 244 | 242 | 244 | 16,000 | 2,440 |
| 2003-05-22 | 250 | 250 | 240 | 244 | 13,000 | 2,440 |
| 2003-05-21 | 239 | 239 | 235 | 235 | 5,000 | 2,350 |
| 2003-05-20 | 230 | 230 | 227 | 227 | 3,000 | 2,270 |
| 2003-05-19 | 242 | 242 | 223 | 223 | 6,000 | 2,230 |
| 2003-05-16 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2003-05-15 | 206 | 206 | 205 | 205 | 6,000 | 2,050 |
| 2003-05-14 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2003-05-13 | 200 | 205 | 198 | 205 | 11,000 | 2,050 |
| 2003-05-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2003-05-09 | 199 | 200 | 198 | 198 | 7,000 | 1,980 |
| 2003-05-08 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2003-05-06 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2003-05-01 | 196 | 198 | 196 | 198 | 3,000 | 1,980 |
| 2003-04-28 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2003-04-24 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2003-04-23 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2003-04-22 | 196 | 196 | 192 | 192 | 10,000 | 1,920 |
| 2003-04-21 | 194 | 197 | 194 | 197 | 7,000 | 1,970 |
| 2003-04-18 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2003-04-16 | 187 | 190 | 187 | 190 | 3,000 | 1,900 |
| 2003-04-15 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2003-04-10 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2003-04-08 | 189 | 189 | 180 | 180 | 2,000 | 1,800 |
| 2003-04-07 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2003-04-03 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2003-04-02 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2003-04-01 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2003-03-31 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2003-03-28 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2003-03-26 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2003-03-25 | 190 | 190 | 190 | 190 | 9,000 | 1,900 |
| 2003-03-24 | 181 | 181 | 178 | 180 | 3,000 | 1,800 |
| 2003-03-20 | 178 | 184 | 178 | 184 | 3,000 | 1,840 |
| 2003-03-19 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2003-03-18 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2003-03-17 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2003-03-12 | 175 | 176 | 175 | 175 | 3,000 | 1,750 |
| 2003-03-11 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2003-03-10 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2003-03-07 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2003-02-26 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2003-02-24 | 190 | 190 | 190 | 190 | 10,000 | 1,900 |
| 2003-02-21 | 180 | 180 | 179 | 179 | 2,000 | 1,790 |
| 2003-02-20 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2003-02-19 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2003-02-18 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2003-02-17 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 2003-02-14 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2003-02-10 | 173 | 174 | 173 | 174 | 2,000 | 1,740 |
| 2003-02-05 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2003-01-31 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2003-01-30 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-01-27 | 162 | 162 | 154 | 155 | 15,000 | 1,550 |
| 2003-01-24 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2003-01-23 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2003-01-22 | 168 | 168 | 168 | 168 | 11,000 | 1,680 |
| 2003-01-21 | 169 | 169 | 163 | 169 | 4,000 | 1,690 |
| 2003-01-20 | 161 | 167 | 161 | 167 | 5,000 | 1,670 |
| 2003-01-16 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2003-01-15 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2003-01-14 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-01-10 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2003-01-08 | 150 | 151 | 150 | 150 | 3,000 | 1,500 |
| 2003-01-07 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2003-01-06 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
分割・併合履歴 ： [2017-12-27]1株→0.1株 [1997-06-25]1株→1.1株
