1764 工藤建設(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2007-12-27 | 143 | 143 | 143 | 143 | 7,000 | 1,430 |
| 2007-12-25 | 143 | 143 | 134 | 134 | 9,000 | 1,340 |
| 2007-12-21 | 132 | 133 | 132 | 132 | 8,000 | 1,320 |
| 2007-12-20 | 135 | 135 | 131 | 131 | 3,000 | 1,310 |
| 2007-12-19 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 2007-12-17 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2007-12-14 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 2007-12-13 | 133 | 133 | 133 | 133 | 12,000 | 1,330 |
| 2007-12-12 | 150 | 150 | 148 | 148 | 4,000 | 1,480 |
| 2007-12-11 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2007-12-10 | 158 | 158 | 140 | 145 | 5,000 | 1,450 |
| 2007-12-07 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2007-12-06 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2007-12-03 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2007-11-29 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2007-11-28 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2007-11-22 | 158 | 158 | 158 | 158 | 7,000 | 1,580 |
| 2007-11-21 | 158 | 159 | 158 | 159 | 2,000 | 1,590 |
| 2007-11-19 | 153 | 159 | 153 | 157 | 5,000 | 1,570 |
| 2007-11-16 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2007-11-15 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2007-11-13 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2007-11-12 | 160 | 160 | 151 | 151 | 11,000 | 1,510 |
| 2007-11-07 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2007-11-05 | 170 | 170 | 162 | 162 | 2,000 | 1,620 |
| 2007-10-31 | 161 | 161 | 159 | 159 | 4,000 | 1,590 |
| 2007-10-26 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2007-10-23 | 175 | 175 | 175 | 175 | 6,000 | 1,750 |
| 2007-10-22 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2007-10-19 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2007-10-18 | 162 | 165 | 162 | 165 | 2,000 | 1,650 |
| 2007-10-16 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2007-10-15 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2007-10-12 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2007-10-11 | 172 | 172 | 170 | 170 | 2,000 | 1,700 |
| 2007-10-10 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2007-10-09 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2007-10-05 | 159 | 159 | 155 | 155 | 4,000 | 1,550 |
| 2007-10-04 | 154 | 158 | 154 | 158 | 2,000 | 1,580 |
| 2007-10-03 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2007-10-02 | 154 | 155 | 154 | 154 | 3,000 | 1,540 |
| 2007-10-01 | 160 | 160 | 159 | 159 | 3,000 | 1,590 |
| 2007-09-28 | 157 | 160 | 155 | 160 | 14,000 | 1,600 |
| 2007-09-27 | 165 | 170 | 165 | 170 | 2,000 | 1,700 |
| 2007-09-26 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2007-09-25 | 174 | 174 | 174 | 174 | 7,000 | 1,740 |
| 2007-09-21 | 172 | 172 | 170 | 170 | 3,000 | 1,700 |
| 2007-09-19 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-09-18 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-09-10 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2007-09-06 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2007-09-05 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2007-08-31 | 162 | 170 | 162 | 170 | 3,000 | 1,700 |
| 2007-08-28 | 173 | 173 | 170 | 172 | 7,000 | 1,720 |
| 2007-08-24 | 171 | 175 | 171 | 175 | 2,000 | 1,750 |
| 2007-08-23 | 183 | 183 | 172 | 172 | 3,000 | 1,720 |
| 2007-08-22 | 184 | 184 | 183 | 183 | 11,000 | 1,830 |
| 2007-08-21 | 170 | 176 | 170 | 170 | 10,000 | 1,700 |
| 2007-08-17 | 179 | 179 | 167 | 167 | 2,000 | 1,670 |
| 2007-08-13 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2007-08-10 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2007-08-03 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2007-08-02 | 171 | 174 | 170 | 170 | 12,000 | 1,700 |
| 2007-08-01 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2007-07-27 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2007-07-26 | 178 | 178 | 177 | 177 | 5,000 | 1,770 |
| 2007-07-25 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2007-07-24 | 183 | 183 | 180 | 180 | 11,000 | 1,800 |
| 2007-07-23 | 181 | 181 | 179 | 179 | 4,000 | 1,790 |
| 2007-07-20 | 184 | 186 | 183 | 186 | 3,000 | 1,860 |
| 2007-07-19 | 179 | 184 | 179 | 184 | 2,000 | 1,840 |
| 2007-07-18 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2007-07-17 | 182 | 182 | 177 | 177 | 4,000 | 1,770 |
| 2007-07-13 | 183 | 183 | 182 | 182 | 13,000 | 1,820 |
| 2007-07-12 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2007-07-09 | 185 | 186 | 181 | 184 | 10,000 | 1,840 |
| 2007-07-06 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2007-07-05 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2007-07-03 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2007-07-02 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2007-06-29 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2007-06-28 | 188 | 190 | 188 | 190 | 2,000 | 1,900 |
| 2007-06-27 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2007-06-25 | 190 | 191 | 190 | 190 | 5,000 | 1,900 |
| 2007-06-22 | 195 | 195 | 195 | 195 | 9,000 | 1,950 |
| 2007-06-21 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2007-06-20 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2007-06-19 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2007-06-14 | 192 | 193 | 190 | 190 | 9,000 | 1,900 |
| 2007-06-13 | 192 | 192 | 192 | 192 | 4,000 | 1,920 |
| 2007-06-12 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2007-06-11 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2007-06-08 | 190 | 192 | 190 | 192 | 3,000 | 1,920 |
| 2007-06-07 | 186 | 192 | 186 | 192 | 2,000 | 1,920 |
| 2007-06-06 | 187 | 188 | 187 | 187 | 5,000 | 1,870 |
| 2007-06-05 | 189 | 189 | 189 | 189 | 5,000 | 1,890 |
| 2007-05-31 | 186 | 189 | 183 | 189 | 6,000 | 1,890 |
| 2007-05-28 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2007-05-24 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2007-05-23 | 189 | 189 | 187 | 189 | 3,000 | 1,890 |
| 2007-05-22 | 195 | 195 | 195 | 195 | 7,000 | 1,950 |
| 2007-05-21 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2007-05-17 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2007-05-16 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2007-05-15 | 185 | 186 | 185 | 186 | 2,000 | 1,860 |
| 2007-05-11 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2007-05-10 | 194 | 194 | 185 | 185 | 10,000 | 1,850 |
| 2007-04-27 | 197 | 197 | 195 | 195 | 3,000 | 1,950 |
| 2007-04-25 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2007-04-24 | 191 | 191 | 191 | 191 | 7,000 | 1,910 |
| 2007-04-23 | 189 | 189 | 186 | 186 | 5,000 | 1,860 |
| 2007-04-20 | 191 | 191 | 190 | 190 | 3,000 | 1,900 |
| 2007-04-19 | 193 | 193 | 189 | 189 | 3,000 | 1,890 |
| 2007-04-16 | 202 | 202 | 202 | 202 | 10,000 | 2,020 |
| 2007-04-12 | 182 | 183 | 182 | 183 | 2,000 | 1,830 |
| 2007-04-11 | 192 | 192 | 165 | 182 | 23,000 | 1,820 |
| 2007-04-10 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2007-04-06 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2007-04-05 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2007-04-04 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2007-04-03 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2007-04-02 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2007-03-30 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2007-03-28 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2007-03-26 | 182 | 183 | 182 | 183 | 22,000 | 1,830 |
| 2007-03-23 | 189 | 189 | 187 | 187 | 12,000 | 1,870 |
| 2007-03-22 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2007-03-20 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2007-03-19 | 186 | 186 | 185 | 185 | 12,000 | 1,850 |
| 2007-03-16 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2007-03-15 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2007-03-14 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2007-03-13 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2007-03-12 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2007-03-09 | 190 | 190 | 185 | 185 | 2,000 | 1,850 |
| 2007-03-08 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2007-03-07 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2007-03-06 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2007-03-05 | 191 | 191 | 185 | 185 | 11,000 | 1,850 |
| 2007-03-01 | 187 | 187 | 187 | 187 | 5,000 | 1,870 |
| 2007-02-28 | 175 | 182 | 175 | 182 | 15,000 | 1,820 |
| 2007-02-26 | 192 | 193 | 192 | 193 | 2,000 | 1,930 |
| 2007-02-23 | 190 | 200 | 190 | 193 | 26,000 | 1,930 |
| 2007-02-22 | 190 | 190 | 185 | 185 | 26,000 | 1,850 |
| 2007-02-21 | 189 | 189 | 187 | 187 | 4,000 | 1,870 |
| 2007-02-20 | 189 | 189 | 189 | 189 | 3,000 | 1,890 |
| 2007-02-19 | 184 | 189 | 184 | 189 | 6,000 | 1,890 |
| 2007-02-16 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2007-02-15 | 189 | 189 | 183 | 183 | 4,000 | 1,830 |
| 2007-02-14 | 186 | 188 | 186 | 188 | 7,000 | 1,880 |
| 2007-02-13 | 188 | 188 | 186 | 186 | 4,000 | 1,860 |
| 2007-02-09 | 188 | 188 | 188 | 188 | 8,000 | 1,880 |
| 2007-02-07 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2007-02-06 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2007-02-05 | 190 | 191 | 190 | 191 | 4,000 | 1,910 |
| 2007-02-02 | 186 | 186 | 186 | 186 | 20,000 | 1,860 |
| 2007-02-01 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 2007-01-31 | 186 | 188 | 186 | 188 | 13,000 | 1,880 |
| 2007-01-30 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2007-01-29 | 189 | 192 | 188 | 192 | 3,000 | 1,920 |
| 2007-01-26 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2007-01-25 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2007-01-24 | 190 | 191 | 190 | 190 | 22,000 | 1,900 |
| 2007-01-23 | 191 | 191 | 186 | 186 | 10,000 | 1,860 |
| 2007-01-22 | 191 | 191 | 187 | 187 | 14,000 | 1,870 |
| 2007-01-19 | 190 | 191 | 190 | 191 | 7,000 | 1,910 |
| 2007-01-18 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2007-01-11 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2007-01-10 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2007-01-05 | 189 | 190 | 189 | 190 | 22,000 | 1,900 |
| 2007-01-04 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
分割・併合履歴 ： [2017-12-27]1株→0.1株 [1997-06-25]1株→1.1株
