1764 工藤建設(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	113	113	113	113	1,000	1,130
2010-12-24	116	117	116	117	5,000	1,170
2010-12-22	118	123	118	123	9,000	1,230
2010-12-20	115	116	112	113	11,000	1,130
2010-12-17	110	114	110	114	5,000	1,140
2010-12-16	110	110	110	110	1,000	1,100
2010-12-15	109	109	109	109	1,000	1,090
2010-12-14	108	111	108	109	9,000	1,090
2010-12-13	112	112	105	108	31,000	1,080
2010-12-10	112	112	112	112	2,000	1,120
2010-12-09	112	115	112	112	6,000	1,120
2010-12-08	114	115	114	115	2,000	1,150
2010-12-06	116	116	116	116	1,000	1,160
2010-11-30	108	108	108	108	1,000	1,080
2010-11-25	109	109	109	109	1,000	1,090
2010-11-24	113	113	113	113	6,000	1,130
2010-11-22	109	110	109	109	4,000	1,090
2010-11-19	108	113	108	113	3,000	1,130
2010-11-17	110	110	110	110	2,000	1,100
2010-11-16	111	111	109	109	3,000	1,090
2010-11-10	111	111	111	111	1,000	1,110
2010-11-05	105	106	105	106	2,000	1,060
2010-11-04	105	105	105	105	2,000	1,050
2010-11-02	110	110	110	110	5,000	1,100
2010-10-28	111	111	111	111	2,000	1,110
2010-10-25	113	113	113	113	1,000	1,130
2010-10-22	116	116	116	116	6,000	1,160
2010-10-21	115	116	113	116	8,000	1,160
2010-10-18	122	122	118	118	2,000	1,180
2010-10-13	125	125	125	125	1,000	1,250
2010-10-12	125	125	125	125	4,000	1,250
2010-10-08	121	121	121	121	1,000	1,210
2010-10-05	123	123	122	122	2,000	1,220
2010-10-04	123	123	123	123	1,000	1,230
2010-09-27	125	125	125	125	1,000	1,250
2010-09-24	125	125	125	125	2,000	1,250
2010-09-22	125	125	125	125	5,000	1,250
2010-09-21	126	126	123	125	4,000	1,250
2010-09-16	126	126	126	126	1,000	1,260
2010-09-14	125	125	125	125	1,000	1,250
2010-09-13	126	126	126	126	1,000	1,260
2010-08-31	127	127	127	127	1,000	1,270
2010-08-25	115	120	115	120	2,000	1,200
2010-08-24	130	130	130	130	6,000	1,300
2010-08-23	130	130	126	126	3,000	1,260
2010-08-20	125	125	125	125	1,000	1,250
2010-08-17	125	125	125	125	2,000	1,250
2010-08-16	120	123	120	123	3,000	1,230
2010-08-13	119	119	119	119	1,000	1,190
2010-08-12	110	110	110	110	2,000	1,100
2010-08-05	116	116	116	116	2,000	1,160
2010-08-02	116	116	116	116	1,000	1,160
2010-07-29	116	116	116	116	1,000	1,160
2010-07-26	116	116	116	116	3,000	1,160
2010-07-23	120	120	116	116	4,000	1,160
2010-07-22	120	120	120	120	7,000	1,200
2010-07-21	124	124	122	124	5,000	1,240
2010-07-20	123	123	123	123	1,000	1,230
2010-07-16	122	122	122	122	2,000	1,220
2010-07-15	121	121	121	121	1,000	1,210
2010-07-12	122	122	122	122	1,000	1,220
2010-07-09	120	123	120	123	2,000	1,230
2010-07-07	120	120	119	119	2,000	1,190
2010-07-06	120	120	120	120	1,000	1,200
2010-07-05	125	125	125	125	1,000	1,250
2010-07-02	119	121	119	121	3,000	1,210
2010-07-01	124	124	124	124	1,000	1,240
2010-06-29	128	128	128	128	1,000	1,280
2010-06-25	135	138	135	138	3,000	1,380
2010-06-24	135	135	133	135	5,000	1,350
2010-06-23	137	140	133	138	5,000	1,380
2010-06-22	139	140	138	140	19,000	1,400
2010-06-21	138	140	134	140	7,000	1,400
2010-06-18	133	138	131	138	3,000	1,380
2010-06-17	134	134	131	131	5,000	1,310
2010-06-16	130	135	130	133	4,000	1,330
2010-06-15	130	130	130	130	1,000	1,300
2010-06-14	130	130	130	130	3,000	1,300
2010-06-10	130	130	130	130	3,000	1,300
2010-06-09	132	132	123	128	12,000	1,280
2010-06-04	137	137	137	137	2,000	1,370
2010-06-02	135	135	135	135	1,000	1,350
2010-06-01	135	135	135	135	2,000	1,350
2010-05-31	135	135	135	135	1,000	1,350
2010-05-28	135	136	135	136	5,000	1,360
2010-05-24	135	135	135	135	5,000	1,350
2010-05-21	131	131	129	131	8,000	1,310
2010-05-19	132	132	131	131	2,000	1,310
2010-05-17	135	135	135	135	1,000	1,350
2010-05-12	139	140	131	131	14,000	1,310
2010-05-11	135	135	135	135	1,000	1,350
2010-05-10	140	140	137	137	2,000	1,370
2010-05-07	131	139	131	135	5,000	1,350
2010-05-06	140	140	135	140	7,000	1,400
2010-04-30	132	132	132	132	6,000	1,320
2010-04-28	133	136	133	136	3,000	1,360
2010-04-26	131	134	131	134	4,000	1,340
2010-04-23	131	135	131	132	4,000	1,320
2010-04-22	134	134	132	132	12,000	1,320
2010-04-21	134	138	134	138	5,000	1,380
2010-04-20	132	132	132	132	2,000	1,320
2010-04-19	133	133	131	131	4,000	1,310
2010-04-16	132	132	132	132	2,000	1,320
2010-04-14	130	130	130	130	1,000	1,300
2010-04-13	135	135	135	135	1,000	1,350
2010-04-12	134	134	129	130	7,000	1,300
2010-04-09	127	128	127	128	5,000	1,280
2010-04-08	128	128	128	128	3,000	1,280
2010-04-05	135	135	129	129	4,000	1,290
2010-03-31	130	130	130	130	2,000	1,300
2010-03-30	130	130	129	129	3,000	1,290
2010-03-29	130	134	130	134	5,000	1,340
2010-03-26	130	130	130	130	1,000	1,300
2010-03-25	117	130	117	130	3,000	1,300
2010-03-24	132	132	122	122	16,000	1,220
2010-03-23	127	127	127	127	5,000	1,270
2010-03-19	136	136	131	131	2,000	1,310
2010-03-18	125	125	125	125	1,000	1,250
2010-03-17	124	124	124	124	2,000	1,240
2010-03-15	125	125	121	124	4,000	1,240
2010-03-10	125	125	125	125	1,000	1,250
2010-03-09	120	120	120	120	1,000	1,200
2010-03-08	120	120	120	120	1,000	1,200
2010-03-05	120	120	120	120	1,000	1,200
2010-03-04	115	115	115	115	3,000	1,150
2010-03-03	120	120	120	120	1,000	1,200
2010-02-26	120	120	120	120	1,000	1,200
2010-02-23	130	130	130	130	5,000	1,300
2010-02-22	123	123	123	123	1,000	1,230
2010-02-19	121	121	121	121	1,000	1,210
2010-02-18	115	118	115	118	3,000	1,180
2010-02-17	115	115	115	115	2,000	1,150
2010-02-16	114	114	114	114	1,000	1,140
2010-02-12	114	114	114	114	1,000	1,140
2010-02-10	116	116	115	115	2,000	1,150
2010-02-09	116	116	116	116	5,000	1,160
2010-02-05	122	122	122	122	1,000	1,220
2010-02-01	114	120	114	120	3,000	1,200
2010-01-28	118	119	118	119	2,000	1,190
2010-01-26	120	120	117	119	13,000	1,190
2010-01-25	129	129	129	129	2,000	1,290
2010-01-22	139	139	139	139	5,000	1,390
2010-01-21	132	141	132	139	15,000	1,390
2010-01-20	130	131	130	130	4,000	1,300
2010-01-19	128	130	128	130	2,000	1,300
2010-01-14	125	125	125	125	4,000	1,250
2010-01-13	130	130	130	130	1,000	1,300
2010-01-12	130	130	130	130	1,000	1,300
2010-01-05	123	123	122	123	4,000	1,230
2010-01-04	124	124	124	124	1,000	1,240

分割・併合履歴： [2017-12-27]1株→0.1株 [1997-06-25]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30