1. HOME >
  2. 株価時系列 >
  3. 1764 >
  4. 2004年

1764 工藤建設(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3026126426126410,0002,640
2004-12-2926026126026010,0002,600
2004-12-2826926925526420,0002,640
2004-12-242892892882898,0002,890
2004-12-2229029028029015,0002,900
2004-12-202892902822908,0002,900
2004-12-172782802782804,0002,800
2004-12-162812812812811,0002,810
2004-12-152832832772773,0002,770
2004-12-142752812752816,0002,810
2004-12-132752802752803,0002,800
2004-12-102782782752753,0002,750
2004-12-092782782782781,0002,780
2004-12-0827827827827811,0002,780
2004-12-072782782782782,0002,780
2004-12-062782782732745,0002,740
2004-12-022722722722721,0002,720
2004-12-012732752732743,0002,740
2004-11-302742742742742,0002,740
2004-11-262742742742741,0002,740
2004-11-252732772702777,0002,770
2004-11-242742742742746,0002,740
2004-11-222692692672676,0002,670
2004-11-192682692682693,0002,690
2004-11-182702702702701,0002,700
2004-11-172682712672674,0002,670
2004-11-162652652642645,0002,640
2004-11-1227027026526517,0002,650
2004-11-112682692682692,0002,690
2004-11-102682682682683,0002,680
2004-11-092662662662664,0002,660
2004-11-0826726926526511,0002,650
2004-11-052702702622638,0002,630
2004-11-042662662662661,0002,660
2004-11-022602722602725,0002,720
2004-11-012602652602653,0002,650
2004-10-292562592562592,0002,590
2004-10-282562562562561,0002,560
2004-10-272572572562565,0002,560
2004-10-262602602602603,0002,600
2004-10-252602602582582,0002,580
2004-10-222642642622627,0002,620
2004-10-212642642642644,0002,640
2004-10-202632642602645,0002,640
2004-10-152602602602603,0002,600
2004-10-142612612602602,0002,600
2004-10-132642642642641,0002,640
2004-10-122642642602605,0002,600
2004-10-082652652572577,0002,570
2004-10-072602642602647,0002,640
2004-10-062562562562562,0002,560
2004-10-052592592552553,0002,550
2004-10-042542582532533,0002,530
2004-09-302552552552552,0002,550
2004-09-292522522522522,0002,520
2004-09-282532532532532,0002,530
2004-09-272522522522521,0002,520
2004-09-242552552502506,0002,500
2004-09-2226226225125614,0002,560
2004-09-2126927026426611,0002,660
2004-09-172652652652657,0002,650
2004-09-162652652652654,0002,650
2004-09-152682682652655,0002,650
2004-09-142682682682681,0002,680
2004-09-092672672672672,0002,670
2004-09-082672672672673,0002,670
2004-09-072682682682681,0002,680
2004-09-062702702652652,0002,650
2004-09-032702702702701,0002,700
2004-09-022692702692704,0002,700
2004-08-312672672672673,0002,670
2004-08-302672672662662,0002,660
2004-08-262632632632631,0002,630
2004-08-252622632622633,0002,630
2004-08-242702702602607,0002,600
2004-08-232692692692693,0002,690
2004-08-202532602532553,0002,550
2004-08-192532532532534,0002,530
2004-08-182512512512513,0002,510
2004-08-172652652552553,0002,550
2004-08-162652652652651,0002,650
2004-08-132702702702701,0002,700
2004-08-112752752692696,0002,690
2004-08-102742742742741,0002,740
2004-08-052752752752751,0002,750
2004-08-032702702702701,0002,700
2004-08-022712712712711,0002,710
2004-07-302652652652653,0002,650
2004-07-272732732672674,0002,670
2004-07-262712712712711,0002,710
2004-07-232712712712711,0002,710
2004-07-222802802802808,0002,800
2004-07-212732782732783,0002,780
2004-07-202782782752757,0002,750
2004-07-162752752752751,0002,750
2004-07-152692702692702,0002,700
2004-07-142762762692695,0002,690
2004-07-132702762702765,0002,760
2004-07-1227027426727433,0002,740
2004-07-092772902762909,0002,900
2004-07-082812812812812,0002,810
2004-07-072762812762813,0002,810
2004-07-062782862762867,0002,860
2004-07-0528028027427610,0002,760
2004-07-022812812812813,0002,810
2004-07-0129229228728715,0002,870
2004-06-3029829828828816,0002,880
2004-06-2928029228029032,0002,900
2004-06-2828528527027027,0002,700
2004-06-2530030028529022,0002,900
2004-06-2430630730530522,0003,050
2004-06-2330931130630615,0003,060
2004-06-2231731730730921,0003,090
2004-06-2131831831231210,0003,120
2004-06-1831331330531010,0003,100
2004-06-1732332330530827,0003,080
2004-06-163183203163168,0003,160
2004-06-153153153053056,0003,050
2004-06-1432832831531515,0003,150
2004-06-113203203203203,0003,200
2004-06-103273273273271,0003,270
2004-06-0932032032032012,0003,200
2004-06-0831832531632510,0003,250
2004-06-073373373203206,0003,200
2004-06-043203203203207,0003,200
2004-06-033353353253252,0003,250
2004-06-023393393353356,0003,350
2004-05-313343393313397,0003,390
2004-05-273343343343341,0003,340
2004-05-253293293293291,0003,290
2004-05-243333333303308,0003,300
2004-05-213313353313352,0003,350
2004-05-203353353303302,0003,300
2004-05-1832234032234010,0003,400
2004-05-1732333032233014,0003,300
2004-05-1432033032033013,0003,300
2004-05-133153403153403,0003,400
2004-05-1231734731734713,0003,470
2004-05-1131932231532118,0003,210
2004-05-1033033031632422,0003,240
2004-05-0732933032732716,0003,270
2004-05-0632932932532514,0003,250
2004-04-3031532831032315,0003,230
2004-04-283213223213225,0003,220
2004-04-273203283173286,0003,280
2004-04-263243243233234,0003,230
2004-04-2331632731632715,0003,270
2004-04-2231332031032033,0003,200
2004-04-2132032131531912,0003,190
2004-04-2032032931132926,0003,290
2004-04-193303303303304,0003,300
2004-04-163093103093102,0003,100
2004-04-153093093093091,0003,090
2004-04-1431131230631210,0003,120
2004-04-133083113083118,0003,110
2004-04-123093103073075,0003,070
2004-04-093043093043096,0003,090
2004-04-083013033013037,0003,030
2004-04-0729930129330115,0003,010
2004-04-062993002993002,0003,000
2004-04-0530530629829811,0002,980
2004-04-023043052983056,0003,050
2004-04-013063063063061,0003,060
2004-03-3130230630030612,0003,060
2004-03-3029330829330727,0003,070
2004-03-292862902862867,0002,860
2004-03-2629129526626630,0002,660
2004-03-2528529028529014,0002,900
2004-03-2429429428428814,0002,880
2004-03-232952982952989,0002,980
2004-03-2228929028628827,0002,880
2004-03-1927629027629035,0002,900
2004-03-1827027527027526,0002,750
2004-03-1727027026826915,0002,690
2004-03-162692702692707,0002,700
2004-03-1526927026827019,0002,700
2004-03-1226126826026812,0002,680
2004-03-1126426426126217,0002,620
2004-03-102682692632696,0002,690
2004-03-092702702682683,0002,680
2004-03-0827927926526639,0002,660
2004-03-0526627425027430,0002,740
2004-03-042652652652653,0002,650
2004-03-0325326525326518,0002,650
2004-03-022532542512515,0002,510
2004-03-012482542482536,0002,530
2004-02-272452452452451,0002,450
2004-02-262452452452451,0002,450
2004-02-252452452452453,0002,450
2004-02-242502502472479,0002,470
2004-02-232502532502535,0002,530
2004-02-202502502502503,0002,500
2004-02-192452502452508,0002,500
2004-02-182442452442456,0002,450
2004-02-172442442442441,0002,440
2004-02-162432452432452,0002,450
2004-02-132452452422429,0002,420
2004-02-1224524624024616,0002,460
2004-02-102442452442452,0002,450
2004-02-092422432422434,0002,430
2004-02-062402422402422,0002,420
2004-02-052412452402405,0002,400
2004-02-042412412412412,0002,410
2004-02-032422422412425,0002,420
2004-02-022462462422425,0002,420
2004-01-302462462462464,0002,460
2004-01-292462462462469,0002,460
2004-01-282462462462461,0002,460
2004-01-272462462462461,0002,460
2004-01-2624324524324312,0002,430
2004-01-232422432422434,0002,430
2004-01-2224924924324311,0002,430
2004-01-212462492462499,0002,490
2004-01-2024424524424512,0002,450
2004-01-192402402402402,0002,400
2004-01-162372402372403,0002,400
2004-01-152332362332362,0002,360
2004-01-142402402402401,0002,400
2004-01-132382412382418,0002,410
2004-01-092312382312384,0002,380
2004-01-072382382362367,0002,360
2004-01-062352352352351,0002,350
2004-01-052342352342353,0002,350

分割・併合履歴 ： [2017-12-27]1株→0.1株 [1997-06-25]1株→1.1株