1764 工藤建設(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2008-12-29 | 77 | 77 | 77 | 77 | 1,000 | 770 |
| 2008-12-26 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2008-12-25 | 76 | 90 | 76 | 89 | 4,000 | 890 |
| 2008-12-24 | 91 | 91 | 91 | 91 | 9,000 | 910 |
| 2008-12-22 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2008-12-19 | 83 | 83 | 80 | 83 | 5,000 | 830 |
| 2008-12-18 | 81 | 81 | 79 | 79 | 6,000 | 790 |
| 2008-12-15 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2008-12-12 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2008-12-11 | 86 | 86 | 86 | 86 | 8,000 | 860 |
| 2008-12-10 | 101 | 101 | 87 | 87 | 3,000 | 870 |
| 2008-12-05 | 87 | 87 | 87 | 87 | 6,000 | 870 |
| 2008-12-04 | 81 | 86 | 81 | 86 | 6,000 | 860 |
| 2008-12-03 | 79 | 87 | 79 | 87 | 14,000 | 870 |
| 2008-12-02 | 75 | 88 | 72 | 87 | 21,000 | 870 |
| 2008-12-01 | 84 | 84 | 83 | 83 | 3,000 | 830 |
| 2008-11-28 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2008-11-26 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2008-11-25 | 88 | 91 | 88 | 91 | 13,000 | 910 |
| 2008-11-21 | 93 | 93 | 88 | 88 | 15,000 | 880 |
| 2008-11-20 | 94 | 94 | 93 | 93 | 3,000 | 930 |
| 2008-11-19 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2008-11-18 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2008-11-17 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2008-11-14 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2008-11-13 | 91 | 91 | 91 | 91 | 5,000 | 910 |
| 2008-11-12 | 96 | 97 | 96 | 96 | 3,000 | 960 |
| 2008-11-11 | 86 | 92 | 86 | 91 | 26,000 | 910 |
| 2008-11-10 | 107 | 107 | 82 | 105 | 63,000 | 1,050 |
| 2008-11-07 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2008-11-06 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2008-11-05 | 115 | 117 | 115 | 117 | 3,000 | 1,170 |
| 2008-11-04 | 110 | 110 | 109 | 110 | 3,000 | 1,100 |
| 2008-10-30 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-10-24 | 107 | 109 | 102 | 102 | 5,000 | 1,020 |
| 2008-10-23 | 110 | 115 | 110 | 115 | 7,000 | 1,150 |
| 2008-10-22 | 130 | 130 | 130 | 130 | 8,000 | 1,300 |
| 2008-10-21 | 121 | 125 | 120 | 125 | 6,000 | 1,250 |
| 2008-10-20 | 112 | 112 | 110 | 110 | 5,000 | 1,100 |
| 2008-10-17 | 110 | 115 | 110 | 115 | 2,000 | 1,150 |
| 2008-10-16 | 110 | 110 | 106 | 106 | 6,000 | 1,060 |
| 2008-10-15 | 135 | 135 | 105 | 125 | 5,000 | 1,250 |
| 2008-10-10 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2008-10-08 | 112 | 112 | 110 | 110 | 6,000 | 1,100 |
| 2008-10-07 | 150 | 150 | 112 | 117 | 5,000 | 1,170 |
| 2008-10-06 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2008-10-03 | 135 | 140 | 135 | 140 | 2,000 | 1,400 |
| 2008-09-24 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2008-09-22 | 145 | 145 | 140 | 140 | 3,000 | 1,400 |
| 2008-09-18 | 150 | 150 | 125 | 125 | 2,000 | 1,250 |
| 2008-09-17 | 125 | 140 | 125 | 140 | 2,000 | 1,400 |
| 2008-09-16 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2008-09-10 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2008-09-09 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2008-09-08 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 2008-09-05 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-09-01 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-08-28 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-08-27 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2008-08-25 | 145 | 145 | 135 | 135 | 2,000 | 1,350 |
| 2008-08-22 | 159 | 159 | 159 | 159 | 7,000 | 1,590 |
| 2008-08-21 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2008-08-19 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-08-11 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-08-06 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-08-05 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2008-07-29 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2008-07-25 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2008-07-24 | 131 | 136 | 131 | 136 | 2,000 | 1,360 |
| 2008-07-23 | 161 | 161 | 161 | 161 | 8,000 | 1,610 |
| 2008-07-22 | 120 | 121 | 120 | 121 | 2,000 | 1,210 |
| 2008-07-18 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2008-07-17 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2008-07-16 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2008-07-15 | 126 | 126 | 123 | 123 | 2,000 | 1,230 |
| 2008-07-14 | 125 | 131 | 125 | 131 | 5,000 | 1,310 |
| 2008-07-11 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2008-07-10 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2008-07-07 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2008-06-27 | 138 | 143 | 138 | 143 | 6,000 | 1,430 |
| 2008-06-26 | 152 | 152 | 148 | 148 | 7,000 | 1,480 |
| 2008-06-25 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2008-06-24 | 174 | 174 | 174 | 174 | 6,000 | 1,740 |
| 2008-06-23 | 153 | 160 | 153 | 160 | 7,000 | 1,600 |
| 2008-06-20 | 170 | 173 | 170 | 173 | 4,000 | 1,730 |
| 2008-06-19 | 174 | 174 | 170 | 170 | 2,000 | 1,700 |
| 2008-06-18 | 175 | 175 | 169 | 169 | 7,000 | 1,690 |
| 2008-06-17 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2008-06-13 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-06-10 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2008-06-05 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2008-06-04 | 146 | 146 | 145 | 145 | 6,000 | 1,450 |
| 2008-06-02 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2008-05-26 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2008-05-23 | 140 | 148 | 140 | 148 | 2,000 | 1,480 |
| 2008-05-22 | 145 | 145 | 140 | 140 | 11,000 | 1,400 |
| 2008-05-21 | 149 | 149 | 146 | 146 | 4,000 | 1,460 |
| 2008-05-20 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2008-05-19 | 143 | 148 | 143 | 148 | 3,000 | 1,480 |
| 2008-05-16 | 148 | 149 | 148 | 148 | 4,000 | 1,480 |
| 2008-05-15 | 141 | 149 | 141 | 149 | 14,000 | 1,490 |
| 2008-05-14 | 131 | 141 | 131 | 141 | 6,000 | 1,410 |
| 2008-05-13 | 151 | 151 | 141 | 141 | 6,000 | 1,410 |
| 2008-05-12 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2008-05-09 | 144 | 144 | 138 | 138 | 2,000 | 1,380 |
| 2008-05-08 | 135 | 142 | 135 | 140 | 5,000 | 1,400 |
| 2008-05-02 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2008-05-01 | 141 | 141 | 137 | 137 | 2,000 | 1,370 |
| 2008-04-30 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2008-04-25 | 136 | 140 | 136 | 140 | 4,000 | 1,400 |
| 2008-04-24 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2008-04-23 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2008-04-22 | 149 | 149 | 149 | 149 | 8,000 | 1,490 |
| 2008-04-21 | 141 | 147 | 141 | 147 | 6,000 | 1,470 |
| 2008-04-18 | 137 | 141 | 137 | 141 | 3,000 | 1,410 |
| 2008-04-11 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2008-04-08 | 125 | 135 | 125 | 135 | 2,000 | 1,350 |
| 2008-04-07 | 143 | 145 | 130 | 130 | 4,000 | 1,300 |
| 2008-04-04 | 149 | 149 | 133 | 133 | 3,000 | 1,330 |
| 2008-04-03 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2008-04-02 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2008-04-01 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2008-03-28 | 140 | 140 | 139 | 139 | 2,000 | 1,390 |
| 2008-03-25 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-03-24 | 147 | 147 | 127 | 127 | 8,000 | 1,270 |
| 2008-03-21 | 137 | 140 | 137 | 140 | 3,000 | 1,400 |
| 2008-03-13 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2008-03-12 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 2008-03-10 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2008-03-07 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 2008-03-06 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2008-03-05 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2008-02-29 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2008-02-25 | 142 | 147 | 142 | 147 | 2,000 | 1,470 |
| 2008-02-22 | 150 | 152 | 137 | 147 | 13,000 | 1,470 |
| 2008-02-21 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2008-02-20 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2008-02-14 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2008-02-12 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2008-02-05 | 150 | 150 | 149 | 149 | 2,000 | 1,490 |
| 2008-01-31 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2008-01-30 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2008-01-29 | 143 | 143 | 142 | 142 | 3,000 | 1,420 |
| 2008-01-28 | 142 | 153 | 138 | 138 | 23,000 | 1,380 |
| 2008-01-25 | 118 | 118 | 114 | 117 | 3,000 | 1,170 |
| 2008-01-24 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2008-01-23 | 118 | 120 | 116 | 119 | 5,000 | 1,190 |
| 2008-01-22 | 137 | 137 | 137 | 137 | 10,000 | 1,370 |
| 2008-01-21 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2008-01-18 | 123 | 124 | 123 | 124 | 3,000 | 1,240 |
| 2008-01-17 | 120 | 125 | 120 | 125 | 3,000 | 1,250 |
| 2008-01-16 | 103 | 112 | 103 | 105 | 11,000 | 1,050 |
| 2008-01-15 | 118 | 128 | 118 | 128 | 4,000 | 1,280 |
| 2008-01-11 | 122 | 122 | 102 | 108 | 19,000 | 1,080 |
| 2008-01-10 | 139 | 139 | 126 | 130 | 10,000 | 1,300 |
| 2008-01-07 | 153 | 153 | 152 | 152 | 3,000 | 1,520 |
分割・併合履歴 ： [2017-12-27]1株→0.1株 [1997-06-25]1株→1.1株
