1. HOME >
  2. 株価時系列 >
  3. 1764 >
  4. 2012年

1764 工藤建設(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281351351351352,0001,350
2012-12-271351361351364,0001,360
2012-12-261351351351352,0001,350
2012-12-2513813813313612,0001,360
2012-12-211351351351355,0001,350
2012-12-2013813813413410,0001,340
2012-12-191331331331331,0001,330
2012-12-181321321291292,0001,290
2012-12-171311311311318,0001,310
2012-12-131271271271275,0001,270
2012-12-121261261261261,0001,260
2012-12-111301301251256,0001,250
2012-12-1013413513013010,0001,300
2012-12-051301301301301,0001,300
2012-12-031291301291304,0001,300
2012-11-301291291291293,0001,290
2012-11-221291291291296,0001,290
2012-11-211271271271275,0001,270
2012-11-201281281281282,0001,280
2012-11-161291291271273,0001,270
2012-11-121301301301301,0001,300
2012-11-051301301301301,0001,300
2012-11-0212712812712825,0001,280
2012-11-011251281251288,0001,280
2012-10-311281281281285,0001,280
2012-10-261281281281283,0001,280
2012-10-251281281281285,0001,280
2012-10-231281281281284,0001,280
2012-10-221281281271272,0001,270
2012-10-191281281281281,0001,280
2012-10-171291291291291,0001,290
2012-10-161281281281285,0001,280
2012-10-151291301291293,0001,290
2012-10-121371371371371,0001,370
2012-10-101361361361363,0001,360
2012-10-091351361351359,0001,350
2012-10-051351351351351,0001,350
2012-10-041321321321322,0001,320
2012-10-031301301301301,0001,300
2012-10-021281281281283,0001,280
2012-10-011261261261261,0001,260
2012-09-281301301301301,0001,300
2012-09-271281281281282,0001,280
2012-09-251381381381382,0001,380
2012-09-241411411411416,0001,410
2012-09-2113313413113110,0001,310
2012-09-191311311311311,0001,310
2012-09-181351351351351,0001,350
2012-09-101351351351351,0001,350
2012-09-0613013013013010,0001,300
2012-09-051311311311311,0001,310
2012-08-241311311311312,0001,310
2012-08-231321321311315,0001,310
2012-08-2213614113614111,0001,410
2012-08-211311311311311,0001,310
2012-08-151291291291291,0001,290
2012-08-101291291291291,0001,290
2012-08-091291291291291,0001,290
2012-08-081261261261261,0001,260
2012-08-071251251251251,0001,250
2012-08-0614114112112111,0001,210
2012-08-0313013213013215,0001,320
2012-08-011301301301305,0001,300
2012-07-3112213212213211,0001,320
2012-07-241271271181186,0001,180
2012-07-231241241241241,0001,240
2012-07-201301301271273,0001,270
2012-07-191291291291291,0001,290
2012-07-181301301301301,0001,300
2012-07-101301301251259,0001,250
2012-07-051281281281281,0001,280
2012-07-021271271271272,0001,270
2012-06-291251251251251,0001,250
2012-06-2713013012512710,0001,270
2012-06-2613513913513810,0001,380
2012-06-251341391341397,0001,390
2012-06-221351351351359,0001,350
2012-06-211351351351351,0001,350
2012-06-201311311311313,0001,310
2012-06-181311311311314,0001,310
2012-06-151311311311311,0001,310
2012-06-121351351351351,0001,350
2012-06-111341351341352,0001,350
2012-06-081341341341341,0001,340
2012-06-071311311311311,0001,310
2012-06-061281291281297,0001,290
2012-06-051351351281285,0001,280
2012-06-041351351351351,0001,350
2012-05-291351351351354,0001,350
2012-05-281251281251283,0001,280
2012-05-251311311311313,0001,310
2012-05-231361361361362,0001,360
2012-05-221351351341347,0001,340
2012-05-211361391351393,0001,390
2012-05-181341341341341,0001,340
2012-05-161311341311346,0001,340
2012-05-141351351351351,0001,350
2012-05-111361361351353,0001,350
2012-05-101411411351353,0001,350
2012-05-091401421371423,0001,420
2012-05-081401401401401,0001,400
2012-04-271371371351358,0001,350
2012-04-251361361351356,0001,350
2012-04-241371371361366,0001,360
2012-04-231361381361388,0001,380
2012-04-201361371361377,0001,370
2012-04-191361361361362,0001,360
2012-04-181361361361364,0001,360
2012-04-161411411381383,0001,380
2012-04-131391391381384,0001,380
2012-04-121381391381392,0001,390
2012-04-111401401401408,0001,400
2012-04-101421421371424,0001,420
2012-04-091381381381381,0001,380
2012-04-0614114113713710,0001,370
2012-04-051391401391405,0001,400
2012-04-021371371371373,0001,370
2012-03-291351351351351,0001,350
2012-03-271351351351352,0001,350
2012-03-231361361361362,0001,360
2012-03-221371371361379,0001,370
2012-03-211371371361365,0001,360
2012-03-191371371361362,0001,360
2012-03-161351351351351,0001,350
2012-03-141301301301305,0001,300
2012-03-131301301301303,0001,300
2012-03-121351351351351,0001,350
2012-03-051371371371371,0001,370
2012-03-021311311311311,0001,310
2012-03-011331331331332,0001,330
2012-02-291361361361363,0001,360
2012-02-281361361361361,0001,360
2012-02-241371371371374,0001,370
2012-02-231351361351364,0001,360
2012-02-221361361361365,0001,360
2012-02-201361361361361,0001,360
2012-02-171351351351352,0001,350
2012-02-151341341341341,0001,340
2012-02-141331341331342,0001,340
2012-02-131341341341341,0001,340
2012-02-101331331331333,0001,330
2012-02-091351351331335,0001,330
2012-02-0713813813713715,0001,370
2012-02-0613013513013512,0001,350
2012-01-301281281281281,0001,280
2012-01-261271271271272,0001,270
2012-01-251261261261261,0001,260
2012-01-241291291281289,0001,280
2012-01-231291291291292,0001,290
2012-01-201341341311314,0001,310
2012-01-191321321321321,0001,320
2012-01-171281331281337,0001,330
2012-01-161291291291293,0001,290
2012-01-121261261261263,0001,260
2012-01-111261301251258,0001,250
2012-01-101271271271271,0001,270
2012-01-061231231231237,0001,230
2012-01-051231231231231,0001,230

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