1764 工藤建設(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 185 | 185 | 179 | 182 | 6,000 | 1,820 |
| 2006-12-28 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2006-12-26 | 188 | 190 | 188 | 190 | 4,000 | 1,900 |
| 2006-12-25 | 184 | 188 | 184 | 188 | 15,000 | 1,880 |
| 2006-12-22 | 187 | 187 | 177 | 185 | 51,000 | 1,850 |
| 2006-12-21 | 186 | 187 | 184 | 184 | 10,000 | 1,840 |
| 2006-12-20 | 184 | 185 | 184 | 185 | 3,000 | 1,850 |
| 2006-12-19 | 186 | 187 | 184 | 184 | 29,000 | 1,840 |
| 2006-12-18 | 183 | 185 | 180 | 185 | 37,000 | 1,850 |
| 2006-12-15 | 184 | 184 | 180 | 182 | 46,000 | 1,820 |
| 2006-12-14 | 187 | 187 | 184 | 184 | 9,000 | 1,840 |
| 2006-12-13 | 190 | 190 | 183 | 185 | 20,000 | 1,850 |
| 2006-12-12 | 202 | 203 | 190 | 192 | 31,000 | 1,920 |
| 2006-12-11 | 205 | 205 | 205 | 205 | 8,000 | 2,050 |
| 2006-12-08 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2006-12-07 | 188 | 188 | 187 | 187 | 6,000 | 1,870 |
| 2006-12-06 | 195 | 195 | 185 | 188 | 10,000 | 1,880 |
| 2006-12-05 | 200 | 200 | 190 | 190 | 7,000 | 1,900 |
| 2006-12-04 | 195 | 208 | 195 | 200 | 14,000 | 2,000 |
| 2006-11-30 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2006-11-29 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2006-11-27 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2006-11-24 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2006-11-22 | 211 | 211 | 211 | 211 | 6,000 | 2,110 |
| 2006-11-21 | 190 | 190 | 190 | 190 | 9,000 | 1,900 |
| 2006-11-20 | 190 | 200 | 190 | 190 | 5,000 | 1,900 |
| 2006-11-17 | 184 | 210 | 184 | 210 | 11,000 | 2,100 |
| 2006-11-16 | 199 | 199 | 189 | 189 | 6,000 | 1,890 |
| 2006-11-15 | 200 | 200 | 190 | 190 | 21,000 | 1,900 |
| 2006-11-13 | 204 | 204 | 200 | 200 | 17,000 | 2,000 |
| 2006-11-10 | 210 | 210 | 203 | 203 | 7,000 | 2,030 |
| 2006-11-09 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2006-11-08 | 215 | 220 | 210 | 220 | 18,000 | 2,200 |
| 2006-11-07 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2006-10-26 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2006-10-25 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2006-10-24 | 244 | 244 | 244 | 244 | 7,000 | 2,440 |
| 2006-10-23 | 214 | 224 | 214 | 224 | 9,000 | 2,240 |
| 2006-10-20 | 207 | 210 | 207 | 210 | 5,000 | 2,100 |
| 2006-10-19 | 210 | 210 | 205 | 205 | 2,000 | 2,050 |
| 2006-10-18 | 208 | 208 | 206 | 206 | 16,000 | 2,060 |
| 2006-10-17 | 215 | 215 | 205 | 206 | 12,000 | 2,060 |
| 2006-10-13 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 2006-10-12 | 219 | 230 | 219 | 230 | 12,000 | 2,300 |
| 2006-10-11 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2006-10-10 | 230 | 230 | 225 | 225 | 2,000 | 2,250 |
| 2006-10-06 | 221 | 229 | 221 | 229 | 3,000 | 2,290 |
| 2006-10-05 | 220 | 220 | 219 | 220 | 6,000 | 2,200 |
| 2006-10-04 | 225 | 225 | 220 | 220 | 16,000 | 2,200 |
| 2006-10-03 | 224 | 224 | 224 | 224 | 3,000 | 2,240 |
| 2006-10-02 | 223 | 225 | 223 | 225 | 4,000 | 2,250 |
| 2006-09-29 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2006-09-28 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2006-09-27 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2006-09-26 | 225 | 225 | 220 | 220 | 2,000 | 2,200 |
| 2006-09-25 | 225 | 226 | 221 | 221 | 5,000 | 2,210 |
| 2006-09-22 | 245 | 245 | 245 | 245 | 7,000 | 2,450 |
| 2006-09-21 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2006-09-20 | 232 | 232 | 223 | 223 | 15,000 | 2,230 |
| 2006-09-19 | 237 | 237 | 233 | 233 | 15,000 | 2,330 |
| 2006-09-15 | 237 | 237 | 236 | 236 | 6,000 | 2,360 |
| 2006-09-14 | 250 | 250 | 235 | 235 | 2,000 | 2,350 |
| 2006-09-11 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 2006-09-07 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2006-09-05 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2006-09-01 | 251 | 260 | 251 | 260 | 11,000 | 2,600 |
| 2006-08-31 | 251 | 251 | 251 | 251 | 3,000 | 2,510 |
| 2006-08-28 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2006-08-25 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2006-08-23 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 2006-08-22 | 270 | 270 | 250 | 250 | 8,000 | 2,500 |
| 2006-08-18 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2006-08-17 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2006-08-16 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2006-08-15 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2006-08-11 | 235 | 240 | 235 | 240 | 4,000 | 2,400 |
| 2006-08-10 | 245 | 250 | 245 | 250 | 2,000 | 2,500 |
| 2006-08-09 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2006-08-07 | 255 | 255 | 240 | 240 | 3,000 | 2,400 |
| 2006-08-04 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2006-08-03 | 244 | 244 | 244 | 244 | 10,000 | 2,440 |
| 2006-07-31 | 240 | 245 | 239 | 244 | 19,000 | 2,440 |
| 2006-07-26 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2006-07-24 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 2006-07-21 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2006-07-19 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2006-07-18 | 272 | 272 | 271 | 271 | 2,000 | 2,710 |
| 2006-07-06 | 279 | 279 | 271 | 271 | 3,000 | 2,710 |
| 2006-07-04 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2006-06-27 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 2006-06-23 | 270 | 298 | 270 | 298 | 2,000 | 2,980 |
| 2006-06-22 | 280 | 280 | 280 | 280 | 7,000 | 2,800 |
| 2006-06-21 | 275 | 275 | 274 | 274 | 5,000 | 2,740 |
| 2006-06-15 | 274 | 274 | 273 | 273 | 7,000 | 2,730 |
| 2006-06-13 | 275 | 275 | 271 | 271 | 2,000 | 2,710 |
| 2006-06-12 | 290 | 290 | 270 | 276 | 4,000 | 2,760 |
| 2006-06-09 | 295 | 295 | 290 | 290 | 3,000 | 2,900 |
| 2006-06-08 | 255 | 265 | 255 | 260 | 5,000 | 2,600 |
| 2006-06-07 | 294 | 296 | 294 | 296 | 2,000 | 2,960 |
| 2006-06-06 | 293 | 293 | 293 | 293 | 2,000 | 2,930 |
| 2006-06-05 | 298 | 298 | 290 | 290 | 2,000 | 2,900 |
| 2006-05-30 | 297 | 298 | 297 | 298 | 2,000 | 2,980 |
| 2006-05-26 | 285 | 290 | 285 | 290 | 2,000 | 2,900 |
| 2006-05-24 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2006-05-23 | 303 | 303 | 303 | 303 | 5,000 | 3,030 |
| 2006-05-15 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2006-05-12 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 2006-05-11 | 285 | 285 | 281 | 281 | 3,000 | 2,810 |
| 2006-05-10 | 282 | 282 | 281 | 281 | 2,000 | 2,810 |
| 2006-05-09 | 285 | 290 | 285 | 290 | 3,000 | 2,900 |
| 2006-05-02 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2006-05-01 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2006-04-28 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2006-04-27 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2006-04-25 | 303 | 303 | 303 | 303 | 2,000 | 3,030 |
| 2006-04-24 | 300 | 300 | 285 | 285 | 8,000 | 2,850 |
| 2006-04-21 | 290 | 290 | 285 | 285 | 10,000 | 2,850 |
| 2006-04-19 | 293 | 293 | 289 | 290 | 4,000 | 2,900 |
| 2006-04-18 | 283 | 285 | 283 | 285 | 2,000 | 2,850 |
| 2006-04-17 | 292 | 292 | 290 | 290 | 11,000 | 2,900 |
| 2006-04-13 | 294 | 295 | 294 | 295 | 2,000 | 2,950 |
| 2006-04-11 | 302 | 303 | 290 | 293 | 16,000 | 2,930 |
| 2006-04-10 | 300 | 300 | 299 | 300 | 10,000 | 3,000 |
| 2006-04-07 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2006-04-06 | 295 | 296 | 294 | 296 | 11,000 | 2,960 |
| 2006-04-05 | 283 | 290 | 283 | 290 | 21,000 | 2,900 |
| 2006-04-04 | 281 | 283 | 281 | 283 | 5,000 | 2,830 |
| 2006-04-03 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2006-03-31 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 2006-03-30 | 282 | 283 | 280 | 280 | 7,000 | 2,800 |
| 2006-03-29 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2006-03-28 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2006-03-27 | 280 | 280 | 279 | 279 | 2,000 | 2,790 |
| 2006-03-24 | 275 | 280 | 275 | 280 | 4,000 | 2,800 |
| 2006-03-23 | 288 | 288 | 279 | 279 | 8,000 | 2,790 |
| 2006-03-22 | 283 | 283 | 280 | 280 | 3,000 | 2,800 |
| 2006-03-20 | 276 | 283 | 276 | 283 | 10,000 | 2,830 |
| 2006-03-17 | 274 | 275 | 270 | 275 | 3,000 | 2,750 |
| 2006-03-16 | 277 | 277 | 274 | 274 | 11,000 | 2,740 |
| 2006-03-15 | 280 | 280 | 275 | 280 | 6,000 | 2,800 |
| 2006-03-14 | 282 | 282 | 276 | 276 | 8,000 | 2,760 |
| 2006-03-13 | 295 | 295 | 277 | 277 | 7,000 | 2,770 |
| 2006-03-10 | 274 | 274 | 272 | 274 | 5,000 | 2,740 |
| 2006-03-09 | 271 | 273 | 271 | 272 | 4,000 | 2,720 |
| 2006-03-08 | 272 | 272 | 271 | 271 | 11,000 | 2,710 |
| 2006-03-07 | 273 | 273 | 272 | 272 | 4,000 | 2,720 |
| 2006-03-06 | 276 | 276 | 270 | 270 | 21,000 | 2,700 |
| 2006-03-03 | 276 | 276 | 271 | 271 | 40,000 | 2,710 |
| 2006-03-02 | 280 | 282 | 277 | 281 | 10,000 | 2,810 |
| 2006-03-01 | 280 | 281 | 265 | 280 | 39,000 | 2,800 |
| 2006-02-28 | 290 | 291 | 275 | 280 | 64,000 | 2,800 |
| 2006-02-27 | 299 | 299 | 282 | 294 | 91,000 | 2,940 |
| 2006-02-24 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2006-02-23 | 315 | 324 | 314 | 324 | 6,000 | 3,240 |
| 2006-02-22 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2006-02-21 | 314 | 315 | 314 | 315 | 3,000 | 3,150 |
| 2006-02-20 | 305 | 315 | 300 | 315 | 22,000 | 3,150 |
| 2006-02-17 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 2006-02-16 | 338 | 338 | 335 | 335 | 5,000 | 3,350 |
| 2006-02-13 | 332 | 340 | 332 | 340 | 6,000 | 3,400 |
| 2006-02-10 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2006-02-09 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2006-02-08 | 339 | 340 | 337 | 337 | 5,000 | 3,370 |
| 2006-02-07 | 338 | 338 | 338 | 338 | 2,000 | 3,380 |
| 2006-02-06 | 333 | 339 | 333 | 338 | 8,000 | 3,380 |
| 2006-02-03 | 333 | 333 | 332 | 332 | 35,000 | 3,320 |
| 2006-02-02 | 334 | 334 | 333 | 333 | 20,000 | 3,330 |
| 2006-02-01 | 337 | 337 | 333 | 333 | 9,000 | 3,330 |
| 2006-01-31 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2006-01-30 | 342 | 342 | 336 | 340 | 26,000 | 3,400 |
| 2006-01-27 | 332 | 336 | 332 | 336 | 2,000 | 3,360 |
| 2006-01-26 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 2006-01-25 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 2006-01-24 | 332 | 332 | 330 | 330 | 6,000 | 3,300 |
| 2006-01-23 | 337 | 337 | 332 | 332 | 7,000 | 3,320 |
| 2006-01-20 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 2006-01-19 | 323 | 329 | 323 | 329 | 15,000 | 3,290 |
| 2006-01-18 | 335 | 335 | 322 | 322 | 11,000 | 3,220 |
| 2006-01-17 | 337 | 338 | 337 | 337 | 19,000 | 3,370 |
| 2006-01-16 | 344 | 344 | 340 | 340 | 14,000 | 3,400 |
| 2006-01-13 | 338 | 340 | 338 | 340 | 5,000 | 3,400 |
| 2006-01-12 | 338 | 341 | 337 | 337 | 50,000 | 3,370 |
| 2006-01-11 | 341 | 343 | 338 | 343 | 9,000 | 3,430 |
| 2006-01-10 | 340 | 343 | 340 | 341 | 25,000 | 3,410 |
| 2006-01-06 | 331 | 337 | 331 | 337 | 16,000 | 3,370 |
| 2006-01-05 | 333 | 333 | 332 | 333 | 10,000 | 3,330 |
| 2006-01-04 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
分割・併合履歴 ： [2017-12-27]1株→0.1株 [1997-06-25]1株→1.1株
