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
2004-12-30	261	264	261	264	10,000	2,640
2004-12-29	260	261	260	260	10,000	2,600
2004-12-28	269	269	255	264	20,000	2,640
2004-12-24	289	289	288	289	8,000	2,890
2004-12-22	290	290	280	290	15,000	2,900
2004-12-20	289	290	282	290	8,000	2,900
2004-12-17	278	280	278	280	4,000	2,800
2004-12-16	281	281	281	281	1,000	2,810
2004-12-15	283	283	277	277	3,000	2,770
2004-12-14	275	281	275	281	6,000	2,810
2004-12-13	275	280	275	280	3,000	2,800
2004-12-10	278	278	275	275	3,000	2,750
2004-12-09	278	278	278	278	1,000	2,780
2004-12-08	278	278	278	278	11,000	2,780
2004-12-07	278	278	278	278	2,000	2,780
2004-12-06	278	278	273	274	5,000	2,740
2004-12-02	272	272	272	272	1,000	2,720
2004-12-01	273	275	273	274	3,000	2,740
2004-11-30	274	274	274	274	2,000	2,740
2004-11-26	274	274	274	274	1,000	2,740
2004-11-25	273	277	270	277	7,000	2,770
2004-11-24	274	274	274	274	6,000	2,740
2004-11-22	269	269	267	267	6,000	2,670
2004-11-19	268	269	268	269	3,000	2,690
2004-11-18	270	270	270	270	1,000	2,700
2004-11-17	268	271	267	267	4,000	2,670
2004-11-16	265	265	264	264	5,000	2,640
2004-11-12	270	270	265	265	17,000	2,650
2004-11-11	268	269	268	269	2,000	2,690
2004-11-10	268	268	268	268	3,000	2,680
2004-11-09	266	266	266	266	4,000	2,660
2004-11-08	267	269	265	265	11,000	2,650
2004-11-05	270	270	262	263	8,000	2,630
2004-11-04	266	266	266	266	1,000	2,660
2004-11-02	260	272	260	272	5,000	2,720
2004-11-01	260	265	260	265	3,000	2,650
2004-10-29	256	259	256	259	2,000	2,590
2004-10-28	256	256	256	256	1,000	2,560
2004-10-27	257	257	256	256	5,000	2,560
2004-10-26	260	260	260	260	3,000	2,600
2004-10-25	260	260	258	258	2,000	2,580
2004-10-22	264	264	262	262	7,000	2,620
2004-10-21	264	264	264	264	4,000	2,640
2004-10-20	263	264	260	264	5,000	2,640
2004-10-15	260	260	260	260	3,000	2,600
2004-10-14	261	261	260	260	2,000	2,600
2004-10-13	264	264	264	264	1,000	2,640
2004-10-12	264	264	260	260	5,000	2,600
2004-10-08	265	265	257	257	7,000	2,570
2004-10-07	260	264	260	264	7,000	2,640
2004-10-06	256	256	256	256	2,000	2,560
2004-10-05	259	259	255	255	3,000	2,550
2004-10-04	254	258	253	253	3,000	2,530
2004-09-30	255	255	255	255	2,000	2,550
2004-09-29	252	252	252	252	2,000	2,520
2004-09-28	253	253	253	253	2,000	2,530
2004-09-27	252	252	252	252	1,000	2,520
2004-09-24	255	255	250	250	6,000	2,500
2004-09-22	262	262	251	256	14,000	2,560
2004-09-21	269	270	264	266	11,000	2,660
2004-09-17	265	265	265	265	7,000	2,650
2004-09-16	265	265	265	265	4,000	2,650
2004-09-15	268	268	265	265	5,000	2,650
2004-09-14	268	268	268	268	1,000	2,680
2004-09-09	267	267	267	267	2,000	2,670
2004-09-08	267	267	267	267	3,000	2,670
2004-09-07	268	268	268	268	1,000	2,680
2004-09-06	270	270	265	265	2,000	2,650
2004-09-03	270	270	270	270	1,000	2,700
2004-09-02	269	270	269	270	4,000	2,700
2004-08-31	267	267	267	267	3,000	2,670
2004-08-30	267	267	266	266	2,000	2,660
2004-08-26	263	263	263	263	1,000	2,630
2004-08-25	262	263	262	263	3,000	2,630
2004-08-24	270	270	260	260	7,000	2,600
2004-08-23	269	269	269	269	3,000	2,690
2004-08-20	253	260	253	255	3,000	2,550
2004-08-19	253	253	253	253	4,000	2,530
2004-08-18	251	251	251	251	3,000	2,510
2004-08-17	265	265	255	255	3,000	2,550
2004-08-16	265	265	265	265	1,000	2,650
2004-08-13	270	270	270	270	1,000	2,700
2004-08-11	275	275	269	269	6,000	2,690
2004-08-10	274	274	274	274	1,000	2,740
2004-08-05	275	275	275	275	1,000	2,750
2004-08-03	270	270	270	270	1,000	2,700
2004-08-02	271	271	271	271	1,000	2,710
2004-07-30	265	265	265	265	3,000	2,650
2004-07-27	273	273	267	267	4,000	2,670
2004-07-26	271	271	271	271	1,000	2,710
2004-07-23	271	271	271	271	1,000	2,710
2004-07-22	280	280	280	280	8,000	2,800
2004-07-21	273	278	273	278	3,000	2,780
2004-07-20	278	278	275	275	7,000	2,750
2004-07-16	275	275	275	275	1,000	2,750
2004-07-15	269	270	269	270	2,000	2,700
2004-07-14	276	276	269	269	5,000	2,690
2004-07-13	270	276	270	276	5,000	2,760
2004-07-12	270	274	267	274	33,000	2,740
2004-07-09	277	290	276	290	9,000	2,900
2004-07-08	281	281	281	281	2,000	2,810
2004-07-07	276	281	276	281	3,000	2,810
2004-07-06	278	286	276	286	7,000	2,860
2004-07-05	280	280	274	276	10,000	2,760
2004-07-02	281	281	281	281	3,000	2,810
2004-07-01	292	292	287	287	15,000	2,870
2004-06-30	298	298	288	288	16,000	2,880
2004-06-29	280	292	280	290	32,000	2,900
2004-06-28	285	285	270	270	27,000	2,700
2004-06-25	300	300	285	290	22,000	2,900
2004-06-24	306	307	305	305	22,000	3,050
2004-06-23	309	311	306	306	15,000	3,060
2004-06-22	317	317	307	309	21,000	3,090
2004-06-21	318	318	312	312	10,000	3,120
2004-06-18	313	313	305	310	10,000	3,100
2004-06-17	323	323	305	308	27,000	3,080
2004-06-16	318	320	316	316	8,000	3,160
2004-06-15	315	315	305	305	6,000	3,050
2004-06-14	328	328	315	315	15,000	3,150
2004-06-11	320	320	320	320	3,000	3,200
2004-06-10	327	327	327	327	1,000	3,270
2004-06-09	320	320	320	320	12,000	3,200
2004-06-08	318	325	316	325	10,000	3,250
2004-06-07	337	337	320	320	6,000	3,200
2004-06-04	320	320	320	320	7,000	3,200
2004-06-03	335	335	325	325	2,000	3,250
2004-06-02	339	339	335	335	6,000	3,350
2004-05-31	334	339	331	339	7,000	3,390
2004-05-27	334	334	334	334	1,000	3,340
2004-05-25	329	329	329	329	1,000	3,290
2004-05-24	333	333	330	330	8,000	3,300
2004-05-21	331	335	331	335	2,000	3,350
2004-05-20	335	335	330	330	2,000	3,300
2004-05-18	322	340	322	340	10,000	3,400
2004-05-17	323	330	322	330	14,000	3,300
2004-05-14	320	330	320	330	13,000	3,300
2004-05-13	315	340	315	340	3,000	3,400
2004-05-12	317	347	317	347	13,000	3,470
2004-05-11	319	322	315	321	18,000	3,210
2004-05-10	330	330	316	324	22,000	3,240
2004-05-07	329	330	327	327	16,000	3,270
2004-05-06	329	329	325	325	14,000	3,250
2004-04-30	315	328	310	323	15,000	3,230
2004-04-28	321	322	321	322	5,000	3,220
2004-04-27	320	328	317	328	6,000	3,280
2004-04-26	324	324	323	323	4,000	3,230
2004-04-23	316	327	316	327	15,000	3,270
2004-04-22	313	320	310	320	33,000	3,200
2004-04-21	320	321	315	319	12,000	3,190
2004-04-20	320	329	311	329	26,000	3,290
2004-04-19	330	330	330	330	4,000	3,300
2004-04-16	309	310	309	310	2,000	3,100
2004-04-15	309	309	309	309	1,000	3,090
2004-04-14	311	312	306	312	10,000	3,120
2004-04-13	308	311	308	311	8,000	3,110
2004-04-12	309	310	307	307	5,000	3,070
2004-04-09	304	309	304	309	6,000	3,090
2004-04-08	301	303	301	303	7,000	3,030
2004-04-07	299	301	293	301	15,000	3,010
2004-04-06	299	300	299	300	2,000	3,000
2004-04-05	305	306	298	298	11,000	2,980
2004-04-02	304	305	298	305	6,000	3,050
2004-04-01	306	306	306	306	1,000	3,060
2004-03-31	302	306	300	306	12,000	3,060
2004-03-30	293	308	293	307	27,000	3,070
2004-03-29	286	290	286	286	7,000	2,860
2004-03-26	291	295	266	266	30,000	2,660
2004-03-25	285	290	285	290	14,000	2,900
2004-03-24	294	294	284	288	14,000	2,880
2004-03-23	295	298	295	298	9,000	2,980
2004-03-22	289	290	286	288	27,000	2,880
2004-03-19	276	290	276	290	35,000	2,900
2004-03-18	270	275	270	275	26,000	2,750
2004-03-17	270	270	268	269	15,000	2,690
2004-03-16	269	270	269	270	7,000	2,700
2004-03-15	269	270	268	270	19,000	2,700
2004-03-12	261	268	260	268	12,000	2,680
2004-03-11	264	264	261	262	17,000	2,620
2004-03-10	268	269	263	269	6,000	2,690
2004-03-09	270	270	268	268	3,000	2,680
2004-03-08	279	279	265	266	39,000	2,660
2004-03-05	266	274	250	274	30,000	2,740
2004-03-04	265	265	265	265	3,000	2,650
2004-03-03	253	265	253	265	18,000	2,650
2004-03-02	253	254	251	251	5,000	2,510
2004-03-01	248	254	248	253	6,000	2,530
2004-02-27	245	245	245	245	1,000	2,450
2004-02-26	245	245	245	245	1,000	2,450
2004-02-25	245	245	245	245	3,000	2,450
2004-02-24	250	250	247	247	9,000	2,470
2004-02-23	250	253	250	253	5,000	2,530
2004-02-20	250	250	250	250	3,000	2,500
2004-02-19	245	250	245	250	8,000	2,500
2004-02-18	244	245	244	245	6,000	2,450
2004-02-17	244	244	244	244	1,000	2,440
2004-02-16	243	245	243	245	2,000	2,450
2004-02-13	245	245	242	242	9,000	2,420
2004-02-12	245	246	240	246	16,000	2,460
2004-02-10	244	245	244	245	2,000	2,450
2004-02-09	242	243	242	243	4,000	2,430
2004-02-06	240	242	240	242	2,000	2,420
2004-02-05	241	245	240	240	5,000	2,400
2004-02-04	241	241	241	241	2,000	2,410
2004-02-03	242	242	241	242	5,000	2,420
2004-02-02	246	246	242	242	5,000	2,420
2004-01-30	246	246	246	246	4,000	2,460
2004-01-29	246	246	246	246	9,000	2,460
2004-01-28	246	246	246	246	1,000	2,460
2004-01-27	246	246	246	246	1,000	2,460
2004-01-26	243	245	243	243	12,000	2,430
2004-01-23	242	243	242	243	4,000	2,430
2004-01-22	249	249	243	243	11,000	2,430
2004-01-21	246	249	246	249	9,000	2,490
2004-01-20	244	245	244	245	12,000	2,450
2004-01-19	240	240	240	240	2,000	2,400
2004-01-16	237	240	237	240	3,000	2,400
2004-01-15	233	236	233	236	2,000	2,360
2004-01-14	240	240	240	240	1,000	2,400
2004-01-13	238	241	238	241	8,000	2,410
2004-01-09	231	238	231	238	4,000	2,380
2004-01-07	238	238	236	236	7,000	2,360
2004-01-06	235	235	235	235	1,000	2,350
2004-01-05	234	235	234	235	3,000	2,350

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