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 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 167 | 170 | 167 | 170 | 16,000 | 1,700 |
| 2013-12-27 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2013-12-26 | 160 | 164 | 160 | 164 | 3,000 | 1,640 |
| 2013-12-25 | 159 | 162 | 159 | 159 | 16,000 | 1,590 |
| 2013-12-24 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 2013-12-20 | 157 | 162 | 157 | 162 | 4,000 | 1,620 |
| 2013-12-18 | 156 | 160 | 156 | 160 | 13,000 | 1,600 |
| 2013-12-17 | 162 | 162 | 161 | 161 | 2,000 | 1,610 |
| 2013-12-16 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2013-12-13 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 2013-12-12 | 166 | 166 | 163 | 163 | 4,000 | 1,630 |
| 2013-12-11 | 165 | 166 | 165 | 166 | 2,000 | 1,660 |
| 2013-12-10 | 167 | 167 | 166 | 166 | 2,000 | 1,660 |
| 2013-12-09 | 169 | 169 | 168 | 168 | 2,000 | 1,680 |
| 2013-12-06 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2013-12-05 | 166 | 167 | 166 | 166 | 7,000 | 1,660 |
| 2013-12-03 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2013-12-02 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2013-11-29 | 165 | 167 | 165 | 167 | 2,000 | 1,670 |
| 2013-11-28 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2013-11-27 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2013-11-26 | 170 | 170 | 166 | 166 | 5,000 | 1,660 |
| 2013-11-25 | 170 | 170 | 170 | 170 | 11,000 | 1,700 |
| 2013-11-22 | 169 | 170 | 169 | 170 | 9,000 | 1,700 |
| 2013-11-21 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2013-11-20 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2013-11-19 | 168 | 170 | 168 | 170 | 2,000 | 1,700 |
| 2013-11-18 | 170 | 170 | 170 | 170 | 8,000 | 1,700 |
| 2013-11-15 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2013-11-14 | 165 | 167 | 165 | 167 | 3,000 | 1,670 |
| 2013-11-13 | 166 | 166 | 166 | 166 | 7,000 | 1,660 |
| 2013-11-12 | 167 | 167 | 166 | 166 | 6,000 | 1,660 |
| 2013-11-11 | 169 | 169 | 167 | 167 | 14,000 | 1,670 |
| 2013-11-08 | 172 | 175 | 172 | 175 | 8,000 | 1,750 |
| 2013-11-07 | 170 | 174 | 170 | 173 | 10,000 | 1,730 |
| 2013-11-06 | 166 | 175 | 166 | 175 | 12,000 | 1,750 |
| 2013-11-05 | 166 | 166 | 165 | 165 | 8,000 | 1,650 |
| 2013-11-01 | 167 | 167 | 167 | 167 | 6,000 | 1,670 |
| 2013-10-31 | 176 | 176 | 171 | 171 | 7,000 | 1,710 |
| 2013-10-30 | 174 | 176 | 174 | 176 | 29,000 | 1,760 |
| 2013-10-29 | 168 | 171 | 168 | 170 | 20,000 | 1,700 |
| 2013-10-25 | 166 | 166 | 165 | 165 | 11,000 | 1,650 |
| 2013-10-23 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2013-10-22 | 169 | 169 | 169 | 169 | 4,000 | 1,690 |
| 2013-10-21 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2013-10-18 | 168 | 169 | 164 | 169 | 5,000 | 1,690 |
| 2013-10-16 | 167 | 168 | 163 | 168 | 7,000 | 1,680 |
| 2013-10-15 | 166 | 167 | 166 | 167 | 3,000 | 1,670 |
| 2013-10-11 | 165 | 166 | 163 | 163 | 12,000 | 1,630 |
| 2013-10-10 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2013-10-09 | 157 | 165 | 157 | 165 | 5,000 | 1,650 |
| 2013-10-08 | 157 | 158 | 157 | 158 | 3,000 | 1,580 |
| 2013-10-07 | 165 | 167 | 159 | 159 | 6,000 | 1,590 |
| 2013-10-04 | 159 | 159 | 151 | 158 | 25,000 | 1,580 |
| 2013-10-03 | 168 | 168 | 164 | 164 | 13,000 | 1,640 |
| 2013-10-02 | 170 | 170 | 169 | 169 | 5,000 | 1,690 |
| 2013-10-01 | 168 | 168 | 168 | 168 | 10,000 | 1,680 |
| 2013-09-30 | 174 | 174 | 173 | 173 | 4,000 | 1,730 |
| 2013-09-27 | 174 | 174 | 173 | 174 | 4,000 | 1,740 |
| 2013-09-26 | 172 | 175 | 163 | 174 | 26,000 | 1,740 |
| 2013-09-25 | 185 | 185 | 176 | 176 | 10,000 | 1,760 |
| 2013-09-24 | 180 | 180 | 178 | 178 | 8,000 | 1,780 |
| 2013-09-20 | 180 | 183 | 178 | 182 | 12,000 | 1,820 |
| 2013-09-19 | 175 | 180 | 171 | 180 | 20,000 | 1,800 |
| 2013-09-18 | 184 | 190 | 171 | 174 | 49,000 | 1,740 |
| 2013-09-17 | 174 | 185 | 167 | 180 | 51,000 | 1,800 |
| 2013-09-13 | 173 | 187 | 173 | 178 | 49,000 | 1,780 |
| 2013-09-12 | 179 | 179 | 163 | 178 | 46,000 | 1,780 |
| 2013-09-11 | 198 | 200 | 161 | 174 | 139,000 | 1,740 |
| 2013-09-10 | 150 | 195 | 148 | 192 | 128,000 | 1,920 |
| 2013-09-09 | 141 | 152 | 141 | 145 | 29,000 | 1,450 |
| 2013-09-06 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2013-09-05 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2013-09-04 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2013-09-03 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2013-09-02 | 141 | 141 | 141 | 141 | 4,000 | 1,410 |
| 2013-08-29 | 142 | 142 | 141 | 141 | 12,000 | 1,410 |
| 2013-08-28 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2013-08-22 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2013-08-19 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2013-08-16 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2013-08-15 | 142 | 143 | 142 | 143 | 10,000 | 1,430 |
| 2013-08-13 | 144 | 144 | 142 | 142 | 8,000 | 1,420 |
| 2013-08-12 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2013-08-09 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2013-08-08 | 145 | 145 | 144 | 144 | 5,000 | 1,440 |
| 2013-08-07 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2013-08-06 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2013-08-05 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2013-07-29 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2013-07-25 | 147 | 147 | 145 | 145 | 3,000 | 1,450 |
| 2013-07-24 | 147 | 147 | 147 | 147 | 4,000 | 1,470 |
| 2013-07-23 | 151 | 151 | 150 | 151 | 6,000 | 1,510 |
| 2013-07-22 | 146 | 146 | 144 | 145 | 4,000 | 1,450 |
| 2013-07-19 | 149 | 150 | 145 | 145 | 7,000 | 1,450 |
| 2013-07-17 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2013-07-16 | 145 | 148 | 145 | 148 | 12,000 | 1,480 |
| 2013-07-12 | 146 | 146 | 145 | 145 | 5,000 | 1,450 |
| 2013-07-11 | 148 | 148 | 148 | 148 | 5,000 | 1,480 |
| 2013-07-10 | 145 | 146 | 145 | 146 | 3,000 | 1,460 |
| 2013-07-09 | 149 | 149 | 145 | 146 | 5,000 | 1,460 |
| 2013-07-08 | 144 | 149 | 144 | 149 | 4,000 | 1,490 |
| 2013-07-05 | 148 | 148 | 140 | 144 | 10,000 | 1,440 |
| 2013-07-04 | 142 | 146 | 142 | 144 | 10,000 | 1,440 |
| 2013-07-03 | 147 | 147 | 143 | 145 | 4,000 | 1,450 |
| 2013-07-02 | 144 | 147 | 144 | 147 | 8,000 | 1,470 |
| 2013-07-01 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2013-06-28 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2013-06-27 | 144 | 144 | 141 | 141 | 4,000 | 1,410 |
| 2013-06-26 | 145 | 150 | 142 | 145 | 35,000 | 1,450 |
| 2013-06-25 | 160 | 164 | 155 | 164 | 6,000 | 1,640 |
| 2013-06-24 | 163 | 163 | 157 | 162 | 16,000 | 1,620 |
| 2013-06-21 | 160 | 162 | 160 | 162 | 2,000 | 1,620 |
| 2013-06-20 | 162 | 163 | 162 | 162 | 6,000 | 1,620 |
| 2013-06-19 | 155 | 158 | 155 | 158 | 2,000 | 1,580 |
| 2013-06-18 | 161 | 162 | 161 | 162 | 4,000 | 1,620 |
| 2013-06-14 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2013-06-13 | 151 | 151 | 150 | 150 | 7,000 | 1,500 |
| 2013-06-12 | 151 | 152 | 151 | 152 | 7,000 | 1,520 |
| 2013-06-11 | 153 | 155 | 153 | 155 | 13,000 | 1,550 |
| 2013-06-10 | 159 | 159 | 148 | 148 | 7,000 | 1,480 |
| 2013-06-07 | 161 | 161 | 132 | 140 | 23,000 | 1,400 |
| 2013-06-06 | 166 | 167 | 165 | 165 | 34,000 | 1,650 |
| 2013-06-04 | 168 | 168 | 167 | 167 | 6,000 | 1,670 |
| 2013-05-31 | 169 | 170 | 168 | 168 | 8,000 | 1,680 |
| 2013-05-29 | 167 | 173 | 167 | 169 | 7,000 | 1,690 |
| 2013-05-28 | 167 | 169 | 167 | 169 | 6,000 | 1,690 |
| 2013-05-27 | 174 | 174 | 174 | 174 | 5,000 | 1,740 |
| 2013-05-24 | 168 | 173 | 165 | 173 | 7,000 | 1,730 |
| 2013-05-23 | 170 | 171 | 169 | 169 | 11,000 | 1,690 |
| 2013-05-22 | 176 | 176 | 175 | 175 | 5,000 | 1,750 |
| 2013-05-21 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2013-05-20 | 175 | 175 | 175 | 175 | 7,000 | 1,750 |
| 2013-05-17 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2013-05-16 | 173 | 174 | 170 | 171 | 15,000 | 1,710 |
| 2013-05-15 | 172 | 173 | 170 | 172 | 9,000 | 1,720 |
| 2013-05-14 | 173 | 173 | 172 | 172 | 2,000 | 1,720 |
| 2013-05-13 | 167 | 170 | 167 | 170 | 12,000 | 1,700 |
| 2013-05-10 | 166 | 168 | 166 | 167 | 11,000 | 1,670 |
| 2013-05-09 | 167 | 167 | 163 | 166 | 20,000 | 1,660 |
| 2013-05-08 | 167 | 167 | 165 | 167 | 18,000 | 1,670 |
| 2013-05-07 | 162 | 165 | 162 | 162 | 8,000 | 1,620 |
| 2013-05-02 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2013-05-01 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2013-04-30 | 160 | 163 | 160 | 163 | 6,000 | 1,630 |
| 2013-04-26 | 161 | 161 | 158 | 160 | 33,000 | 1,600 |
| 2013-04-25 | 163 | 165 | 162 | 162 | 15,000 | 1,620 |
| 2013-04-24 | 165 | 168 | 163 | 163 | 13,000 | 1,630 |
| 2013-04-23 | 164 | 168 | 162 | 166 | 51,000 | 1,660 |
| 2013-04-22 | 158 | 165 | 156 | 162 | 48,000 | 1,620 |
| 2013-04-19 | 156 | 158 | 156 | 158 | 2,000 | 1,580 |
| 2013-04-18 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2013-04-17 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2013-04-16 | 155 | 156 | 155 | 156 | 6,000 | 1,560 |
| 2013-04-15 | 158 | 158 | 157 | 158 | 12,000 | 1,580 |
| 2013-04-12 | 158 | 158 | 157 | 158 | 9,000 | 1,580 |
| 2013-04-11 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 2013-04-10 | 156 | 162 | 156 | 157 | 23,000 | 1,570 |
| 2013-04-09 | 154 | 158 | 153 | 158 | 29,000 | 1,580 |
| 2013-04-08 | 151 | 153 | 151 | 153 | 20,000 | 1,530 |
| 2013-04-05 | 150 | 154 | 150 | 154 | 6,000 | 1,540 |
| 2013-04-04 | 147 | 149 | 147 | 149 | 9,000 | 1,490 |
| 2013-04-03 | 149 | 149 | 148 | 148 | 9,000 | 1,480 |
| 2013-04-01 | 150 | 150 | 148 | 148 | 9,000 | 1,480 |
| 2013-03-29 | 150 | 150 | 149 | 149 | 18,000 | 1,490 |
| 2013-03-28 | 151 | 151 | 151 | 151 | 11,000 | 1,510 |
| 2013-03-27 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2013-03-25 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2013-03-22 | 151 | 151 | 151 | 151 | 5,000 | 1,510 |
| 2013-03-21 | 151 | 152 | 151 | 152 | 10,000 | 1,520 |
| 2013-03-19 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2013-03-18 | 152 | 152 | 148 | 148 | 29,000 | 1,480 |
| 2013-03-15 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2013-03-13 | 150 | 152 | 150 | 152 | 6,000 | 1,520 |
| 2013-03-12 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2013-03-11 | 152 | 152 | 151 | 152 | 8,000 | 1,520 |
| 2013-03-08 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2013-03-07 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2013-03-06 | 151 | 151 | 147 | 147 | 4,000 | 1,470 |
| 2013-03-05 | 151 | 151 | 151 | 151 | 5,000 | 1,510 |
| 2013-03-04 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2013-03-01 | 147 | 150 | 145 | 150 | 23,000 | 1,500 |
| 2013-02-27 | 150 | 150 | 147 | 147 | 6,000 | 1,470 |
| 2013-02-26 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2013-02-25 | 145 | 149 | 145 | 149 | 6,000 | 1,490 |
| 2013-02-22 | 148 | 148 | 142 | 145 | 8,000 | 1,450 |
| 2013-02-21 | 146 | 147 | 146 | 147 | 2,000 | 1,470 |
| 2013-02-20 | 147 | 147 | 147 | 147 | 5,000 | 1,470 |
| 2013-02-19 | 144 | 147 | 144 | 147 | 5,000 | 1,470 |
| 2013-02-18 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2013-02-15 | 143 | 143 | 137 | 137 | 24,000 | 1,370 |
| 2013-02-14 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2013-02-13 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2013-02-12 | 148 | 148 | 143 | 146 | 8,000 | 1,460 |
| 2013-02-08 | 143 | 145 | 143 | 144 | 29,000 | 1,440 |
| 2013-02-07 | 144 | 144 | 143 | 143 | 10,000 | 1,430 |
| 2013-02-06 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2013-02-05 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2013-02-04 | 140 | 140 | 139 | 139 | 9,000 | 1,390 |
| 2013-02-01 | 142 | 142 | 140 | 140 | 11,000 | 1,400 |
| 2013-01-31 | 141 | 142 | 141 | 142 | 4,000 | 1,420 |
| 2013-01-30 | 141 | 142 | 141 | 141 | 4,000 | 1,410 |
| 2013-01-29 | 141 | 141 | 140 | 140 | 3,000 | 1,400 |
| 2013-01-28 | 141 | 141 | 141 | 141 | 5,000 | 1,410 |
| 2013-01-25 | 144 | 144 | 143 | 143 | 4,000 | 1,430 |
| 2013-01-24 | 139 | 139 | 139 | 139 | 6,000 | 1,390 |
| 2013-01-23 | 141 | 141 | 140 | 140 | 11,000 | 1,400 |
| 2013-01-22 | 141 | 142 | 141 | 141 | 13,000 | 1,410 |
| 2013-01-21 | 142 | 142 | 141 | 141 | 10,000 | 1,410 |
| 2013-01-18 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2013-01-17 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2013-01-16 | 142 | 142 | 138 | 138 | 25,000 | 1,380 |
| 2013-01-15 | 144 | 144 | 140 | 142 | 10,000 | 1,420 |
| 2013-01-11 | 143 | 143 | 137 | 139 | 11,000 | 1,390 |
| 2013-01-10 | 137 | 142 | 136 | 142 | 49,000 | 1,420 |
| 2013-01-09 | 134 | 138 | 134 | 136 | 32,000 | 1,360 |
| 2013-01-08 | 133 | 135 | 133 | 135 | 3,000 | 1,350 |
| 2013-01-07 | 133 | 137 | 133 | 133 | 26,000 | 1,330 |
| 2013-01-04 | 131 | 135 | 131 | 135 | 13,000 | 1,350 |
分割・併合履歴 ： [2017-12-27]1株→0.1株 [1997-06-25]1株→1.1株
