1764 工藤建設(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 333 | 333 | 333 | 333 | 6,000 | 3,330 |
| 2005-12-29 | 337 | 337 | 332 | 332 | 2,000 | 3,320 |
| 2005-12-28 | 339 | 339 | 339 | 339 | 2,000 | 3,390 |
| 2005-12-27 | 329 | 331 | 325 | 330 | 11,000 | 3,300 |
| 2005-12-26 | 340 | 343 | 340 | 342 | 14,000 | 3,420 |
| 2005-12-22 | 344 | 344 | 343 | 343 | 11,000 | 3,430 |
| 2005-12-21 | 344 | 344 | 344 | 344 | 6,000 | 3,440 |
| 2005-12-20 | 340 | 344 | 335 | 344 | 14,000 | 3,440 |
| 2005-12-19 | 334 | 340 | 334 | 340 | 12,000 | 3,400 |
| 2005-12-16 | 347 | 347 | 339 | 344 | 13,000 | 3,440 |
| 2005-12-15 | 348 | 348 | 348 | 348 | 5,000 | 3,480 |
| 2005-12-14 | 344 | 347 | 340 | 347 | 13,000 | 3,470 |
| 2005-12-13 | 344 | 344 | 340 | 344 | 14,000 | 3,440 |
| 2005-12-12 | 344 | 345 | 343 | 344 | 5,000 | 3,440 |
| 2005-12-09 | 344 | 344 | 340 | 340 | 2,000 | 3,400 |
| 2005-12-08 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2005-12-07 | 340 | 350 | 340 | 344 | 11,000 | 3,440 |
| 2005-12-06 | 341 | 344 | 341 | 344 | 7,000 | 3,440 |
| 2005-12-05 | 340 | 340 | 340 | 340 | 7,000 | 3,400 |
| 2005-12-02 | 343 | 344 | 340 | 340 | 18,000 | 3,400 |
| 2005-12-01 | 342 | 342 | 342 | 342 | 3,000 | 3,420 |
| 2005-11-30 | 341 | 344 | 341 | 342 | 6,000 | 3,420 |
| 2005-11-29 | 340 | 341 | 338 | 341 | 7,000 | 3,410 |
| 2005-11-28 | 345 | 345 | 344 | 344 | 11,000 | 3,440 |
| 2005-11-25 | 337 | 337 | 336 | 336 | 4,000 | 3,360 |
| 2005-11-24 | 340 | 340 | 336 | 336 | 7,000 | 3,360 |
| 2005-11-22 | 344 | 344 | 342 | 342 | 5,000 | 3,420 |
| 2005-11-21 | 341 | 355 | 341 | 345 | 7,000 | 3,450 |
| 2005-11-18 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 2005-11-17 | 340 | 343 | 340 | 343 | 9,000 | 3,430 |
| 2005-11-16 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 2005-11-15 | 340 | 341 | 340 | 341 | 7,000 | 3,410 |
| 2005-11-14 | 340 | 340 | 340 | 340 | 8,000 | 3,400 |
| 2005-11-10 | 342 | 342 | 340 | 340 | 11,000 | 3,400 |
| 2005-11-09 | 331 | 340 | 330 | 340 | 27,000 | 3,400 |
| 2005-11-08 | 330 | 332 | 330 | 330 | 11,000 | 3,300 |
| 2005-11-07 | 330 | 334 | 330 | 330 | 7,000 | 3,300 |
| 2005-11-04 | 331 | 331 | 330 | 330 | 2,000 | 3,300 |
| 2005-10-31 | 331 | 335 | 331 | 334 | 3,000 | 3,340 |
| 2005-10-28 | 330 | 339 | 328 | 334 | 24,000 | 3,340 |
| 2005-10-27 | 329 | 330 | 328 | 330 | 9,000 | 3,300 |
| 2005-10-26 | 327 | 328 | 327 | 328 | 12,000 | 3,280 |
| 2005-10-25 | 329 | 333 | 328 | 333 | 14,000 | 3,330 |
| 2005-10-24 | 329 | 329 | 327 | 329 | 22,000 | 3,290 |
| 2005-10-21 | 330 | 332 | 330 | 331 | 6,000 | 3,310 |
| 2005-10-20 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2005-10-19 | 330 | 331 | 330 | 330 | 3,000 | 3,300 |
| 2005-10-18 | 331 | 331 | 328 | 330 | 20,000 | 3,300 |
| 2005-10-14 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 2005-10-13 | 330 | 335 | 330 | 335 | 4,000 | 3,350 |
| 2005-10-12 | 338 | 338 | 332 | 333 | 14,000 | 3,330 |
| 2005-10-11 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 2005-10-07 | 334 | 336 | 334 | 336 | 15,000 | 3,360 |
| 2005-10-06 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2005-10-05 | 336 | 338 | 336 | 338 | 9,000 | 3,380 |
| 2005-10-04 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2005-10-03 | 335 | 338 | 335 | 338 | 6,000 | 3,380 |
| 2005-09-30 | 336 | 337 | 336 | 336 | 9,000 | 3,360 |
| 2005-09-29 | 338 | 338 | 334 | 335 | 7,000 | 3,350 |
| 2005-09-28 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2005-09-27 | 335 | 336 | 335 | 335 | 8,000 | 3,350 |
| 2005-09-26 | 335 | 340 | 335 | 335 | 34,000 | 3,350 |
| 2005-09-22 | 335 | 340 | 335 | 335 | 48,000 | 3,350 |
| 2005-09-21 | 324 | 338 | 324 | 332 | 50,000 | 3,320 |
| 2005-09-20 | 320 | 323 | 320 | 320 | 21,000 | 3,200 |
| 2005-09-16 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 2005-09-15 | 321 | 321 | 318 | 319 | 15,000 | 3,190 |
| 2005-09-14 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2005-09-13 | 321 | 321 | 321 | 321 | 3,000 | 3,210 |
| 2005-09-12 | 318 | 321 | 318 | 321 | 2,000 | 3,210 |
| 2005-09-09 | 315 | 318 | 315 | 318 | 3,000 | 3,180 |
| 2005-09-08 | 319 | 319 | 315 | 315 | 7,000 | 3,150 |
| 2005-09-07 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2005-09-06 | 330 | 330 | 318 | 323 | 6,000 | 3,230 |
| 2005-09-05 | 315 | 326 | 315 | 326 | 6,000 | 3,260 |
| 2005-09-02 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2005-08-31 | 312 | 318 | 312 | 318 | 2,000 | 3,180 |
| 2005-08-29 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2005-08-26 | 318 | 318 | 310 | 310 | 6,000 | 3,100 |
| 2005-08-25 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 2005-08-24 | 319 | 319 | 318 | 318 | 3,000 | 3,180 |
| 2005-08-23 | 319 | 325 | 315 | 315 | 24,000 | 3,150 |
| 2005-08-22 | 317 | 317 | 315 | 315 | 3,000 | 3,150 |
| 2005-08-19 | 318 | 318 | 315 | 315 | 4,000 | 3,150 |
| 2005-08-17 | 318 | 318 | 316 | 316 | 3,000 | 3,160 |
| 2005-08-16 | 314 | 318 | 314 | 318 | 5,000 | 3,180 |
| 2005-08-12 | 314 | 315 | 314 | 315 | 4,000 | 3,150 |
| 2005-08-11 | 312 | 313 | 312 | 313 | 6,000 | 3,130 |
| 2005-08-10 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2005-08-09 | 308 | 308 | 308 | 308 | 9,000 | 3,080 |
| 2005-08-08 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 2005-08-05 | 318 | 318 | 310 | 318 | 6,000 | 3,180 |
| 2005-08-02 | 318 | 319 | 318 | 319 | 7,000 | 3,190 |
| 2005-08-01 | 313 | 315 | 310 | 315 | 10,000 | 3,150 |
| 2005-07-29 | 318 | 318 | 317 | 317 | 3,000 | 3,170 |
| 2005-07-28 | 310 | 315 | 310 | 315 | 12,000 | 3,150 |
| 2005-07-27 | 309 | 310 | 308 | 310 | 5,000 | 3,100 |
| 2005-07-26 | 310 | 310 | 309 | 310 | 4,000 | 3,100 |
| 2005-07-25 | 314 | 315 | 305 | 310 | 15,000 | 3,100 |
| 2005-07-22 | 314 | 314 | 313 | 313 | 17,000 | 3,130 |
| 2005-07-21 | 314 | 315 | 313 | 314 | 12,000 | 3,140 |
| 2005-07-20 | 313 | 313 | 313 | 313 | 4,000 | 3,130 |
| 2005-07-19 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2005-07-15 | 312 | 316 | 311 | 316 | 9,000 | 3,160 |
| 2005-07-14 | 311 | 311 | 309 | 311 | 13,000 | 3,110 |
| 2005-07-13 | 311 | 318 | 311 | 311 | 5,000 | 3,110 |
| 2005-07-12 | 313 | 313 | 313 | 313 | 6,000 | 3,130 |
| 2005-07-11 | 319 | 319 | 312 | 312 | 3,000 | 3,120 |
| 2005-07-08 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2005-07-07 | 322 | 322 | 320 | 320 | 2,000 | 3,200 |
| 2005-07-06 | 323 | 323 | 317 | 317 | 3,000 | 3,170 |
| 2005-07-05 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2005-07-04 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 2005-07-01 | 320 | 320 | 306 | 308 | 4,000 | 3,080 |
| 2005-06-29 | 323 | 323 | 323 | 323 | 2,000 | 3,230 |
| 2005-06-28 | 320 | 323 | 305 | 323 | 8,000 | 3,230 |
| 2005-06-27 | 340 | 340 | 323 | 323 | 6,000 | 3,230 |
| 2005-06-24 | 347 | 347 | 340 | 347 | 38,000 | 3,470 |
| 2005-06-23 | 341 | 344 | 338 | 344 | 33,000 | 3,440 |
| 2005-06-22 | 335 | 338 | 335 | 337 | 12,000 | 3,370 |
| 2005-06-21 | 335 | 335 | 333 | 333 | 9,000 | 3,330 |
| 2005-06-20 | 330 | 334 | 330 | 330 | 10,000 | 3,300 |
| 2005-06-17 | 325 | 328 | 323 | 328 | 10,000 | 3,280 |
| 2005-06-16 | 336 | 336 | 329 | 329 | 9,000 | 3,290 |
| 2005-06-15 | 334 | 334 | 334 | 334 | 2,000 | 3,340 |
| 2005-06-10 | 338 | 338 | 337 | 337 | 2,000 | 3,370 |
| 2005-06-09 | 338 | 338 | 334 | 335 | 6,000 | 3,350 |
| 2005-06-08 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 2005-06-07 | 333 | 338 | 333 | 338 | 5,000 | 3,380 |
| 2005-06-06 | 334 | 336 | 334 | 336 | 5,000 | 3,360 |
| 2005-06-02 | 336 | 336 | 334 | 334 | 6,000 | 3,340 |
| 2005-06-01 | 335 | 336 | 334 | 336 | 5,000 | 3,360 |
| 2005-05-31 | 335 | 335 | 333 | 333 | 6,000 | 3,330 |
| 2005-05-30 | 333 | 334 | 333 | 333 | 5,000 | 3,330 |
| 2005-05-27 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2005-05-26 | 325 | 329 | 325 | 329 | 3,000 | 3,290 |
| 2005-05-25 | 329 | 329 | 325 | 325 | 5,000 | 3,250 |
| 2005-05-24 | 325 | 325 | 320 | 323 | 9,000 | 3,230 |
| 2005-05-23 | 326 | 326 | 315 | 315 | 12,000 | 3,150 |
| 2005-05-20 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 2005-05-19 | 330 | 330 | 321 | 321 | 4,000 | 3,210 |
| 2005-05-18 | 327 | 327 | 321 | 321 | 4,000 | 3,210 |
| 2005-05-17 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2005-05-16 | 331 | 331 | 326 | 326 | 3,000 | 3,260 |
| 2005-05-13 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 2005-05-12 | 338 | 338 | 338 | 338 | 3,000 | 3,380 |
| 2005-05-10 | 335 | 339 | 335 | 339 | 3,000 | 3,390 |
| 2005-05-09 | 335 | 335 | 330 | 330 | 10,000 | 3,300 |
| 2005-05-06 | 336 | 338 | 333 | 338 | 12,000 | 3,380 |
| 2005-05-02 | 331 | 336 | 331 | 336 | 3,000 | 3,360 |
| 2005-04-28 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 2005-04-27 | 335 | 335 | 334 | 334 | 5,000 | 3,340 |
| 2005-04-26 | 335 | 336 | 331 | 336 | 4,000 | 3,360 |
| 2005-04-25 | 332 | 337 | 332 | 332 | 4,000 | 3,320 |
| 2005-04-22 | 339 | 339 | 339 | 339 | 5,000 | 3,390 |
| 2005-04-21 | 331 | 331 | 328 | 328 | 9,000 | 3,280 |
| 2005-04-20 | 327 | 330 | 327 | 330 | 6,000 | 3,300 |
| 2005-04-19 | 324 | 328 | 324 | 327 | 3,000 | 3,270 |
| 2005-04-18 | 325 | 325 | 312 | 314 | 4,000 | 3,140 |
| 2005-04-15 | 330 | 333 | 330 | 333 | 6,000 | 3,330 |
| 2005-04-14 | 331 | 331 | 330 | 330 | 4,000 | 3,300 |
| 2005-04-13 | 338 | 338 | 335 | 335 | 7,000 | 3,350 |
| 2005-04-11 | 339 | 339 | 338 | 339 | 3,000 | 3,390 |
| 2005-04-08 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2005-04-07 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2005-04-06 | 333 | 335 | 333 | 335 | 3,000 | 3,350 |
| 2005-04-05 | 332 | 335 | 332 | 333 | 7,000 | 3,330 |
| 2005-04-04 | 336 | 336 | 331 | 331 | 8,000 | 3,310 |
| 2005-04-01 | 338 | 339 | 335 | 335 | 11,000 | 3,350 |
| 2005-03-31 | 337 | 338 | 337 | 338 | 6,000 | 3,380 |
| 2005-03-30 | 348 | 349 | 335 | 335 | 14,000 | 3,350 |
| 2005-03-29 | 340 | 344 | 338 | 338 | 10,000 | 3,380 |
| 2005-03-28 | 340 | 340 | 336 | 336 | 15,000 | 3,360 |
| 2005-03-25 | 339 | 340 | 336 | 336 | 6,000 | 3,360 |
| 2005-03-24 | 337 | 340 | 337 | 338 | 7,000 | 3,380 |
| 2005-03-23 | 340 | 340 | 336 | 340 | 20,000 | 3,400 |
| 2005-03-22 | 336 | 340 | 336 | 340 | 12,000 | 3,400 |
| 2005-03-18 | 340 | 340 | 338 | 340 | 6,000 | 3,400 |
| 2005-03-17 | 340 | 340 | 337 | 338 | 6,000 | 3,380 |
| 2005-03-16 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 2005-03-15 | 339 | 340 | 339 | 339 | 7,000 | 3,390 |
| 2005-03-14 | 334 | 339 | 334 | 339 | 8,000 | 3,390 |
| 2005-03-11 | 348 | 350 | 340 | 343 | 21,000 | 3,430 |
| 2005-03-10 | 348 | 349 | 347 | 348 | 22,000 | 3,480 |
| 2005-03-09 | 337 | 344 | 330 | 344 | 27,000 | 3,440 |
| 2005-03-08 | 337 | 337 | 330 | 334 | 15,000 | 3,340 |
| 2005-03-07 | 320 | 327 | 320 | 327 | 28,000 | 3,270 |
| 2005-03-04 | 315 | 318 | 313 | 317 | 12,000 | 3,170 |
| 2005-03-03 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2005-03-02 | 310 | 315 | 310 | 315 | 16,000 | 3,150 |
| 2005-03-01 | 310 | 311 | 310 | 311 | 7,000 | 3,110 |
| 2005-02-28 | 308 | 311 | 308 | 310 | 27,000 | 3,100 |
| 2005-02-25 | 305 | 309 | 303 | 306 | 14,000 | 3,060 |
| 2005-02-24 | 307 | 307 | 304 | 304 | 13,000 | 3,040 |
| 2005-02-23 | 311 | 311 | 307 | 307 | 9,000 | 3,070 |
| 2005-02-22 | 312 | 313 | 310 | 313 | 13,000 | 3,130 |
| 2005-02-21 | 310 | 313 | 309 | 310 | 16,000 | 3,100 |
| 2005-02-18 | 313 | 313 | 310 | 310 | 8,000 | 3,100 |
| 2005-02-17 | 310 | 312 | 310 | 312 | 14,000 | 3,120 |
| 2005-02-16 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 2005-02-15 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 2005-02-14 | 309 | 309 | 309 | 309 | 7,000 | 3,090 |
| 2005-02-10 | 305 | 305 | 304 | 305 | 14,000 | 3,050 |
| 2005-02-09 | 303 | 304 | 303 | 304 | 16,000 | 3,040 |
| 2005-02-08 | 293 | 307 | 292 | 300 | 34,000 | 3,000 |
| 2005-02-07 | 297 | 298 | 295 | 298 | 23,000 | 2,980 |
| 2005-02-04 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2005-02-03 | 291 | 298 | 291 | 298 | 6,000 | 2,980 |
| 2005-02-02 | 291 | 291 | 290 | 291 | 11,000 | 2,910 |
| 2005-02-01 | 295 | 295 | 290 | 290 | 10,000 | 2,900 |
| 2005-01-31 | 297 | 297 | 287 | 296 | 6,000 | 2,960 |
| 2005-01-28 | 297 | 297 | 290 | 297 | 6,000 | 2,970 |
| 2005-01-27 | 298 | 298 | 297 | 297 | 11,000 | 2,970 |
| 2005-01-26 | 292 | 293 | 292 | 293 | 8,000 | 2,930 |
| 2005-01-25 | 292 | 292 | 290 | 290 | 2,000 | 2,900 |
| 2005-01-24 | 287 | 293 | 287 | 293 | 11,000 | 2,930 |
| 2005-01-21 | 285 | 287 | 285 | 287 | 4,000 | 2,870 |
| 2005-01-20 | 289 | 289 | 285 | 286 | 10,000 | 2,860 |
| 2005-01-19 | 300 | 300 | 291 | 291 | 6,000 | 2,910 |
| 2005-01-18 | 283 | 301 | 283 | 301 | 16,000 | 3,010 |
| 2005-01-17 | 276 | 283 | 276 | 283 | 12,000 | 2,830 |
| 2005-01-14 | 277 | 279 | 275 | 275 | 10,000 | 2,750 |
| 2005-01-13 | 271 | 275 | 271 | 275 | 5,000 | 2,750 |
| 2005-01-12 | 274 | 274 | 272 | 272 | 6,000 | 2,720 |
| 2005-01-11 | 270 | 271 | 270 | 271 | 9,000 | 2,710 |
| 2005-01-07 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2005-01-06 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2005-01-05 | 266 | 269 | 266 | 269 | 10,000 | 2,690 |
| 2005-01-04 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
分割・併合履歴 ： [2017-12-27]1株→0.1株 [1997-06-25]1株→1.1株
