1. HOME >
  2. 株価時系列 >
  3. 1764 >
  4. 2011年

1764 工藤建設(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301211211211211,0001,210
2011-12-291211211211211,0001,210
2011-12-261171171161163,0001,160
2011-12-221201241201229,0001,220
2011-12-211201201201201,0001,200
2011-12-191201201171173,0001,170
2011-12-161201201201201,0001,200
2011-12-121171171171172,0001,170
2011-12-091191191181193,0001,190
2011-12-071171191171192,0001,190
2011-12-051171171171172,0001,170
2011-11-281121121121123,0001,120
2011-11-241141141091094,0001,090
2011-11-221231231181186,0001,180
2011-11-171181181181182,0001,180
2011-11-151171171171171,0001,170
2011-11-141191191191191,0001,190
2011-11-101191191191191,0001,190
2011-11-081151161141144,0001,140
2011-11-071191191141142,0001,140
2011-11-021141141141141,0001,140
2011-10-271141141141141,0001,140
2011-10-251151151131154,0001,150
2011-10-241201201201205,0001,200
2011-10-211181181171172,0001,170
2011-10-191201201161165,0001,160
2011-10-111221221171175,0001,170
2011-10-051171171171171,0001,170
2011-10-041201201171172,0001,170
2011-09-301181191181192,0001,190
2011-09-271141141141141,0001,140
2011-09-261131131131131,0001,130
2011-09-221211211211215,0001,210
2011-09-141161161161161,0001,160
2011-09-131191191191192,0001,190
2011-09-121181181181181,0001,180
2011-09-091211211161162,0001,160
2011-09-051181181181181,0001,180
2011-09-021131131131131,0001,130
2011-09-011141141141141,0001,140
2011-08-311131131131131,0001,130
2011-08-261151151151151,0001,150
2011-08-241191191191191,0001,190
2011-08-231191191191195,0001,190
2011-08-221131181131182,0001,180
2011-08-191151171151172,0001,170
2011-08-181141141141141,0001,140
2011-08-151111111111111,0001,110
2011-08-101151151151152,0001,150
2011-08-091101101101103,0001,100
2011-08-081101101101102,0001,100
2011-08-051151151151152,0001,150
2011-08-031101101101101,0001,100
2011-08-021121121121121,0001,120
2011-08-011131131121127,0001,120
2011-07-291121151121157,0001,150
2011-07-281171171151154,0001,150
2011-07-271151151151152,0001,150
2011-07-261181201181203,0001,200
2011-07-251181191131134,0001,130
2011-07-221181211181219,0001,210
2011-07-211201201191205,0001,200
2011-07-201181191181192,0001,190
2011-07-191171171171171,0001,170
2011-07-151181181181183,0001,180
2011-07-141201241181184,0001,180
2011-07-131221221201203,0001,200
2011-07-1212512511812022,0001,200
2011-07-111261261251252,0001,250
2011-07-081251251251254,0001,250
2011-07-061251251251251,0001,250
2011-07-051271271251254,0001,250
2011-07-041251251221254,0001,250
2011-07-0112512512412519,0001,250
2011-06-301251251251255,0001,250
2011-06-291251251251254,0001,250
2011-06-2812412712312530,0001,250
2011-06-271351361331369,0001,360
2011-06-241341371341373,0001,370
2011-06-231371371351358,0001,350
2011-06-2213713713713719,0001,370
2011-06-211371371351368,0001,360
2011-06-2013713713413415,0001,340
2011-06-171301321301327,0001,320
2011-06-161311311301304,0001,300
2011-06-1513013512912926,0001,290
2011-06-141301321301325,0001,320
2011-06-1313113113013010,0001,300
2011-06-101321331311315,0001,310
2011-06-091351351311318,0001,310
2011-06-061371381371382,0001,380
2011-06-031401401351358,0001,350
2011-06-0213714013613610,0001,360
2011-06-011351371351376,0001,370
2011-05-311321321311312,0001,310
2011-05-3013413413013025,0001,300
2011-05-261421431421433,0001,430
2011-05-251351421351424,0001,420
2011-05-241391401391407,0001,400
2011-05-231351351341343,0001,340
2011-05-201351351351351,0001,350
2011-05-191361361351352,0001,350
2011-05-1713713712613415,0001,340
2011-05-131451451451452,0001,450
2011-05-1114114113814010,0001,400
2011-05-101431441391393,0001,390
2011-05-061461461351406,0001,400
2011-05-021441481441486,0001,480
2011-04-261441441441442,0001,440
2011-04-221341391341398,0001,390
2011-04-211391391371396,0001,390
2011-04-201371381371382,0001,380
2011-04-1813714013713711,0001,370
2011-04-151371371371371,0001,370
2011-04-141361361351367,0001,360
2011-04-131361361361362,0001,360
2011-04-111311351311356,0001,350
2011-04-081301311301317,0001,310
2011-04-071351351351355,0001,350
2011-04-061331331331331,0001,330
2011-04-0513914513713710,0001,370
2011-04-041441451431457,0001,450
2011-03-311341341341341,0001,340
2011-03-301381401371408,0001,400
2011-03-291431431431433,0001,430
2011-03-2813013413013316,0001,330
2011-03-2515015012812817,0001,280
2011-03-2413215013015012,0001,500
2011-03-2314514513513510,0001,350
2011-03-2212714212714010,0001,400
2011-03-181151211151218,0001,210
2011-03-171201201151152,0001,150
2011-03-161111211111212,0001,210
2011-03-1512012010810838,0001,080
2011-03-14123156118127102,0001,270
2011-03-111181181181187,0001,180
2011-03-101201201181186,0001,180
2011-03-0911811911811911,0001,190
2011-03-0811711711711720,0001,170
2011-03-071201201181182,0001,180
2011-03-021201201181182,0001,180
2011-03-011171181171185,0001,180
2011-02-281161161161163,0001,160
2011-02-251161161161164,0001,160
2011-02-241171171171173,0001,170
2011-02-231171171171174,0001,170
2011-02-2212112111611613,0001,160
2011-02-211201211201212,0001,210
2011-02-1811911911811818,0001,180
2011-02-171211211201203,0001,200
2011-02-161191201191204,0001,200
2011-02-151171221171224,0001,220
2011-02-141211231171176,0001,170
2011-02-101171171171174,0001,170
2011-02-091171171171172,0001,170
2011-02-071181181181181,0001,180
2011-02-041121141121147,0001,140
2011-02-021171171171179,0001,170
2011-02-011181181181181,0001,180
2011-01-281201211201213,0001,210
2011-01-271201201201201,0001,200
2011-01-261201201201201,0001,200
2011-01-241191191161168,0001,160
2011-01-211211211181186,0001,180
2011-01-201221221221221,0001,220
2011-01-191171171171179,0001,170
2011-01-181161161161161,0001,160
2011-01-171181181171172,0001,170
2011-01-131171181171183,0001,180
2011-01-121161161161161,0001,160
2011-01-1111911911411511,0001,150
2011-01-071141191141184,0001,180
2011-01-0611511811411811,0001,180
2011-01-051231231231231,0001,230
2011-01-041181181181181,0001,180

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