1764 工藤建設(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3016717016717016,0001,700
2013-12-271671671671672,0001,670
2013-12-261601641601643,0001,640
2013-12-2515916215915916,0001,590
2013-12-241591591591592,0001,590
2013-12-201571621571624,0001,620
2013-12-1815616015616013,0001,600
2013-12-171621621611612,0001,610
2013-12-161621621621621,0001,620
2013-12-131631631631633,0001,630
2013-12-121661661631634,0001,630
2013-12-111651661651662,0001,660
2013-12-101671671661662,0001,660
2013-12-091691691681682,0001,680
2013-12-061661661661661,0001,660
2013-12-051661671661667,0001,660
2013-12-031661661661661,0001,660
2013-12-021671671671671,0001,670
2013-11-291651671651672,0001,670
2013-11-281671671671672,0001,670
2013-11-271651651651652,0001,650
2013-11-261701701661665,0001,660
2013-11-2517017017017011,0001,700
2013-11-221691701691709,0001,700
2013-11-211691691691693,0001,690
2013-11-201701701701702,0001,700
2013-11-191681701681702,0001,700
2013-11-181701701701708,0001,700
2013-11-151691691691692,0001,690
2013-11-141651671651673,0001,670
2013-11-131661661661667,0001,660
2013-11-121671671661666,0001,660
2013-11-1116916916716714,0001,670
2013-11-081721751721758,0001,750
2013-11-0717017417017310,0001,730
2013-11-0616617516617512,0001,750
2013-11-051661661651658,0001,650
2013-11-011671671671676,0001,670
2013-10-311761761711717,0001,710
2013-10-3017417617417629,0001,760
2013-10-2916817116817020,0001,700
2013-10-2516616616516511,0001,650
2013-10-231661661661661,0001,660
2013-10-221691691691694,0001,690
2013-10-211691691691691,0001,690
2013-10-181681691641695,0001,690
2013-10-161671681631687,0001,680
2013-10-151661671661673,0001,670
2013-10-1116516616316312,0001,630
2013-10-101701701701704,0001,700
2013-10-091571651571655,0001,650
2013-10-081571581571583,0001,580
2013-10-071651671591596,0001,590
2013-10-0415915915115825,0001,580
2013-10-0316816816416413,0001,640
2013-10-021701701691695,0001,690
2013-10-0116816816816810,0001,680
2013-09-301741741731734,0001,730
2013-09-271741741731744,0001,740
2013-09-2617217516317426,0001,740
2013-09-2518518517617610,0001,760
2013-09-241801801781788,0001,780
2013-09-2018018317818212,0001,820
2013-09-1917518017118020,0001,800
2013-09-1818419017117449,0001,740
2013-09-1717418516718051,0001,800
2013-09-1317318717317849,0001,780
2013-09-1217917916317846,0001,780
2013-09-11198200161174139,0001,740
2013-09-10150195148192128,0001,920
2013-09-0914115214114529,0001,450
2013-09-061401401401401,0001,400
2013-09-051401401401401,0001,400
2013-09-041401401401402,0001,400
2013-09-031411411411411,0001,410
2013-09-021411411411414,0001,410
2013-08-2914214214114112,0001,410
2013-08-281421421421421,0001,420
2013-08-221451451451454,0001,450
2013-08-191431431431431,0001,430
2013-08-161431431431431,0001,430
2013-08-1514214314214310,0001,430
2013-08-131441441421428,0001,420
2013-08-121491491491491,0001,490
2013-08-091441441441442,0001,440
2013-08-081451451441445,0001,440
2013-08-071451451451451,0001,450
2013-08-061471471471471,0001,470
2013-08-051471471471471,0001,470
2013-07-291461461461462,0001,460
2013-07-251471471451453,0001,450
2013-07-241471471471474,0001,470
2013-07-231511511501516,0001,510
2013-07-221461461441454,0001,450
2013-07-191491501451457,0001,450
2013-07-171481481481483,0001,480
2013-07-1614514814514812,0001,480
2013-07-121461461451455,0001,450
2013-07-111481481481485,0001,480
2013-07-101451461451463,0001,460
2013-07-091491491451465,0001,460
2013-07-081441491441494,0001,490
2013-07-0514814814014410,0001,440
2013-07-0414214614214410,0001,440
2013-07-031471471431454,0001,450
2013-07-021441471441478,0001,470
2013-07-011431431431431,0001,430
2013-06-281411411411411,0001,410
2013-06-271441441411414,0001,410
2013-06-2614515014214535,0001,450
2013-06-251601641551646,0001,640
2013-06-2416316315716216,0001,620
2013-06-211601621601622,0001,620
2013-06-201621631621626,0001,620
2013-06-191551581551582,0001,580
2013-06-181611621611624,0001,620
2013-06-141501501501501,0001,500
2013-06-131511511501507,0001,500
2013-06-121511521511527,0001,520
2013-06-1115315515315513,0001,550
2013-06-101591591481487,0001,480
2013-06-0716116113214023,0001,400
2013-06-0616616716516534,0001,650
2013-06-041681681671676,0001,670
2013-05-311691701681688,0001,680
2013-05-291671731671697,0001,690
2013-05-281671691671696,0001,690
2013-05-271741741741745,0001,740
2013-05-241681731651737,0001,730
2013-05-2317017116916911,0001,690
2013-05-221761761751755,0001,750
2013-05-211761761761762,0001,760
2013-05-201751751751757,0001,750
2013-05-171741741741743,0001,740
2013-05-1617317417017115,0001,710
2013-05-151721731701729,0001,720
2013-05-141731731721722,0001,720
2013-05-1316717016717012,0001,700
2013-05-1016616816616711,0001,670
2013-05-0916716716316620,0001,660
2013-05-0816716716516718,0001,670
2013-05-071621651621628,0001,620
2013-05-021591591591593,0001,590
2013-05-011621621621623,0001,620
2013-04-301601631601636,0001,630
2013-04-2616116115816033,0001,600
2013-04-2516316516216215,0001,620
2013-04-2416516816316313,0001,630
2013-04-2316416816216651,0001,660
2013-04-2215816515616248,0001,620
2013-04-191561581561582,0001,580
2013-04-181581581581581,0001,580
2013-04-171571571571572,0001,570
2013-04-161551561551566,0001,560
2013-04-1515815815715812,0001,580
2013-04-121581581571589,0001,580
2013-04-111581581581585,0001,580
2013-04-1015616215615723,0001,570
2013-04-0915415815315829,0001,580
2013-04-0815115315115320,0001,530
2013-04-051501541501546,0001,540
2013-04-041471491471499,0001,490
2013-04-031491491481489,0001,480
2013-04-011501501481489,0001,480
2013-03-2915015014914918,0001,490
2013-03-2815115115115111,0001,510
2013-03-271511511511511,0001,510
2013-03-251501501501504,0001,500
2013-03-221511511511515,0001,510
2013-03-2115115215115210,0001,520
2013-03-191501501501502,0001,500
2013-03-1815215214814829,0001,480
2013-03-151541541541543,0001,540
2013-03-131501521501526,0001,520
2013-03-121511511511513,0001,510
2013-03-111521521511528,0001,520
2013-03-081501501501502,0001,500
2013-03-071491491491491,0001,490
2013-03-061511511471474,0001,470
2013-03-051511511511515,0001,510
2013-03-041511511511511,0001,510
2013-03-0114715014515023,0001,500
2013-02-271501501471476,0001,470
2013-02-261441441441441,0001,440
2013-02-251451491451496,0001,490
2013-02-221481481421458,0001,450
2013-02-211461471461472,0001,470
2013-02-201471471471475,0001,470
2013-02-191441471441475,0001,470
2013-02-181441441441442,0001,440
2013-02-1514314313713724,0001,370
2013-02-141431431431432,0001,430
2013-02-131451451451451,0001,450
2013-02-121481481431468,0001,460
2013-02-0814314514314429,0001,440
2013-02-0714414414314310,0001,430
2013-02-061421421421422,0001,420
2013-02-051391391391393,0001,390
2013-02-041401401391399,0001,390
2013-02-0114214214014011,0001,400
2013-01-311411421411424,0001,420
2013-01-301411421411414,0001,410
2013-01-291411411401403,0001,400
2013-01-281411411411415,0001,410
2013-01-251441441431434,0001,430
2013-01-241391391391396,0001,390
2013-01-2314114114014011,0001,400
2013-01-2214114214114113,0001,410
2013-01-2114214214114110,0001,410
2013-01-181401401401405,0001,400
2013-01-171391391391393,0001,390
2013-01-1614214213813825,0001,380
2013-01-1514414414014210,0001,420
2013-01-1114314313713911,0001,390
2013-01-1013714213614249,0001,420
2013-01-0913413813413632,0001,360
2013-01-081331351331353,0001,350
2013-01-0713313713313326,0001,330
2013-01-0413113513113513,0001,350

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