1764 工藤建設(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-24 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2009-12-22 | 130 | 130 | 128 | 130 | 7,000 | 1,300 |
| 2009-12-21 | 122 | 130 | 122 | 130 | 12,000 | 1,300 |
| 2009-12-16 | 108 | 113 | 108 | 113 | 2,000 | 1,130 |
| 2009-12-14 | 127 | 127 | 123 | 123 | 8,000 | 1,230 |
| 2009-12-11 | 124 | 126 | 124 | 126 | 3,000 | 1,260 |
| 2009-12-10 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2009-12-09 | 94 | 94 | 94 | 94 | 9,000 | 940 |
| 2009-12-07 | 94 | 94 | 94 | 94 | 6,000 | 940 |
| 2009-12-04 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2009-12-03 | 94 | 94 | 94 | 94 | 7,000 | 940 |
| 2009-11-27 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2009-11-26 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-11-25 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 2009-11-24 | 87 | 90 | 87 | 90 | 9,000 | 900 |
| 2009-11-20 | 100 | 100 | 99 | 100 | 7,000 | 1,000 |
| 2009-11-17 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2009-11-16 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2009-11-13 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-11-10 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2009-11-09 | 111 | 111 | 110 | 110 | 5,000 | 1,100 |
| 2009-11-05 | 114 | 115 | 114 | 115 | 3,000 | 1,150 |
| 2009-11-02 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2009-10-30 | 114 | 114 | 112 | 113 | 3,000 | 1,130 |
| 2009-10-27 | 117 | 117 | 117 | 117 | 3,000 | 1,170 |
| 2009-10-23 | 120 | 120 | 119 | 119 | 4,000 | 1,190 |
| 2009-10-22 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2009-10-21 | 125 | 126 | 124 | 126 | 5,000 | 1,260 |
| 2009-10-20 | 124 | 124 | 123 | 123 | 2,000 | 1,230 |
| 2009-10-19 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2009-10-16 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-10-13 | 130 | 130 | 129 | 129 | 6,000 | 1,290 |
| 2009-10-09 | 120 | 128 | 120 | 128 | 3,000 | 1,280 |
| 2009-10-05 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-10-02 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2009-10-01 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2009-09-29 | 115 | 115 | 113 | 113 | 4,000 | 1,130 |
| 2009-09-28 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2009-09-25 | 133 | 133 | 133 | 133 | 5,000 | 1,330 |
| 2009-09-24 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2009-09-18 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2009-09-17 | 127 | 127 | 126 | 127 | 3,000 | 1,270 |
| 2009-09-10 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2009-09-09 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2009-09-07 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2009-09-04 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2009-08-27 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2009-08-26 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2009-08-24 | 123 | 124 | 122 | 124 | 10,000 | 1,240 |
| 2009-08-21 | 121 | 122 | 119 | 122 | 10,000 | 1,220 |
| 2009-08-20 | 116 | 125 | 116 | 120 | 17,000 | 1,200 |
| 2009-08-19 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2009-08-14 | 107 | 110 | 107 | 110 | 3,000 | 1,100 |
| 2009-08-13 | 108 | 110 | 108 | 110 | 4,000 | 1,100 |
| 2009-08-10 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2009-08-07 | 108 | 108 | 104 | 104 | 6,000 | 1,040 |
| 2009-08-06 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2009-08-05 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2009-08-04 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2009-07-31 | 113 | 113 | 103 | 106 | 6,000 | 1,060 |
| 2009-07-30 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 2009-07-29 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2009-07-28 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2009-07-27 | 114 | 114 | 105 | 106 | 14,000 | 1,060 |
| 2009-07-24 | 115 | 115 | 114 | 114 | 7,000 | 1,140 |
| 2009-07-23 | 121 | 121 | 119 | 120 | 15,000 | 1,200 |
| 2009-07-22 | 128 | 128 | 128 | 128 | 7,000 | 1,280 |
| 2009-07-21 | 118 | 126 | 118 | 126 | 4,000 | 1,260 |
| 2009-07-10 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2009-07-06 | 121 | 121 | 120 | 120 | 2,000 | 1,200 |
| 2009-07-03 | 115 | 120 | 115 | 120 | 2,000 | 1,200 |
| 2009-07-02 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-07-01 | 117 | 121 | 112 | 121 | 8,000 | 1,210 |
| 2009-06-30 | 121 | 121 | 116 | 116 | 9,000 | 1,160 |
| 2009-06-29 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-06-26 | 128 | 128 | 118 | 118 | 3,000 | 1,180 |
| 2009-06-25 | 125 | 125 | 115 | 116 | 11,000 | 1,160 |
| 2009-06-24 | 131 | 131 | 130 | 130 | 4,000 | 1,300 |
| 2009-06-23 | 136 | 136 | 136 | 136 | 16,000 | 1,360 |
| 2009-06-22 | 127 | 136 | 127 | 136 | 8,000 | 1,360 |
| 2009-06-19 | 130 | 130 | 128 | 130 | 6,000 | 1,300 |
| 2009-06-18 | 133 | 133 | 132 | 132 | 2,000 | 1,320 |
| 2009-06-17 | 132 | 135 | 130 | 132 | 8,000 | 1,320 |
| 2009-06-16 | 133 | 133 | 132 | 133 | 5,000 | 1,330 |
| 2009-06-15 | 130 | 133 | 130 | 131 | 7,000 | 1,310 |
| 2009-06-12 | 125 | 134 | 125 | 134 | 4,000 | 1,340 |
| 2009-06-11 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
| 2009-06-10 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2009-06-09 | 125 | 128 | 125 | 128 | 2,000 | 1,280 |
| 2009-06-05 | 126 | 126 | 123 | 123 | 3,000 | 1,230 |
| 2009-06-04 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2009-06-03 | 130 | 130 | 122 | 122 | 9,000 | 1,220 |
| 2009-06-02 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2009-06-01 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2009-05-29 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2009-05-28 | 122 | 122 | 121 | 121 | 3,000 | 1,210 |
| 2009-05-27 | 114 | 120 | 114 | 120 | 5,000 | 1,200 |
| 2009-05-26 | 112 | 116 | 112 | 112 | 9,000 | 1,120 |
| 2009-05-25 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2009-05-22 | 111 | 111 | 111 | 111 | 8,000 | 1,110 |
| 2009-05-21 | 103 | 103 | 101 | 101 | 7,000 | 1,010 |
| 2009-05-20 | 98 | 101 | 98 | 101 | 9,000 | 1,010 |
| 2009-05-18 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2009-05-15 | 92 | 95 | 92 | 95 | 3,000 | 950 |
| 2009-05-14 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2009-05-12 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2009-05-11 | 90 | 92 | 90 | 92 | 8,000 | 920 |
| 2009-05-08 | 88 | 89 | 86 | 89 | 5,000 | 890 |
| 2009-05-07 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2009-04-30 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2009-04-28 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2009-04-27 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2009-04-24 | 82 | 85 | 82 | 85 | 4,000 | 850 |
| 2009-04-23 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2009-04-22 | 87 | 87 | 83 | 83 | 17,000 | 830 |
| 2009-04-21 | 83 | 85 | 83 | 85 | 8,000 | 850 |
| 2009-04-20 | 89 | 89 | 84 | 84 | 7,000 | 840 |
| 2009-04-17 | 85 | 85 | 85 | 85 | 7,000 | 850 |
| 2009-04-16 | 93 | 93 | 88 | 90 | 3,000 | 900 |
| 2009-04-14 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2009-04-10 | 94 | 94 | 89 | 90 | 7,000 | 900 |
| 2009-04-06 | 95 | 95 | 90 | 90 | 6,000 | 900 |
| 2009-04-03 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2009-04-02 | 80 | 84 | 80 | 84 | 2,000 | 840 |
| 2009-03-30 | 83 | 85 | 83 | 85 | 9,000 | 850 |
| 2009-03-25 | 79 | 79 | 78 | 78 | 6,000 | 780 |
| 2009-03-24 | 85 | 85 | 85 | 85 | 11,000 | 850 |
| 2009-03-23 | 80 | 80 | 79 | 80 | 11,000 | 800 |
| 2009-03-19 | 81 | 82 | 81 | 81 | 12,000 | 810 |
| 2009-03-18 | 79 | 84 | 79 | 84 | 9,000 | 840 |
| 2009-03-17 | 79 | 79 | 79 | 79 | 4,000 | 790 |
| 2009-03-16 | 76 | 80 | 76 | 79 | 10,000 | 790 |
| 2009-03-13 | 72 | 72 | 69 | 69 | 4,000 | 690 |
| 2009-03-11 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2009-03-10 | 82 | 82 | 72 | 72 | 11,000 | 720 |
| 2009-03-05 | 85 | 85 | 77 | 77 | 5,000 | 770 |
| 2009-03-02 | 74 | 75 | 74 | 75 | 4,000 | 750 |
| 2009-02-25 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2009-02-24 | 86 | 89 | 75 | 75 | 14,000 | 750 |
| 2009-02-23 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2009-02-20 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2009-02-19 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-02-18 | 84 | 84 | 81 | 81 | 6,000 | 810 |
| 2009-02-17 | 80 | 89 | 80 | 89 | 7,000 | 890 |
| 2009-02-16 | 87 | 87 | 85 | 85 | 2,000 | 850 |
| 2009-02-10 | 88 | 88 | 82 | 82 | 2,000 | 820 |
| 2009-02-05 | 88 | 88 | 85 | 85 | 2,000 | 850 |
| 2009-01-29 | 72 | 72 | 72 | 72 | 20,000 | 720 |
| 2009-01-27 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2009-01-23 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2009-01-22 | 90 | 90 | 87 | 87 | 12,000 | 870 |
| 2009-01-21 | 86 | 89 | 86 | 89 | 3,000 | 890 |
| 2009-01-20 | 87 | 87 | 86 | 86 | 2,000 | 860 |
| 2009-01-19 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2009-01-16 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2009-01-13 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2009-01-08 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2009-01-06 | 90 | 92 | 90 | 90 | 4,000 | 900 |
| 2009-01-05 | 90 | 90 | 89 | 90 | 4,000 | 900 |
分割・併合履歴 ： [2017-12-27]1株→0.1株 [1997-06-25]1株→1.1株
