1764 工藤建設(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 187 | 194 | 187 | 194 | 13,000 | 1,940 |
| 2014-12-29 | 186 | 187 | 186 | 187 | 2,000 | 1,870 |
| 2014-12-26 | 182 | 185 | 182 | 185 | 4,000 | 1,850 |
| 2014-12-25 | 183 | 184 | 183 | 184 | 2,000 | 1,840 |
| 2014-12-24 | 185 | 185 | 183 | 183 | 9,000 | 1,830 |
| 2014-12-22 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2014-12-19 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2014-12-18 | 183 | 184 | 182 | 184 | 5,000 | 1,840 |
| 2014-12-17 | 181 | 181 | 180 | 180 | 7,000 | 1,800 |
| 2014-12-16 | 182 | 185 | 181 | 182 | 10,000 | 1,820 |
| 2014-12-15 | 181 | 182 | 181 | 182 | 8,000 | 1,820 |
| 2014-12-12 | 184 | 187 | 183 | 185 | 12,000 | 1,850 |
| 2014-12-11 | 184 | 184 | 184 | 184 | 4,000 | 1,840 |
| 2014-12-10 | 185 | 185 | 184 | 184 | 6,000 | 1,840 |
| 2014-12-05 | 192 | 192 | 188 | 188 | 12,000 | 1,880 |
| 2014-12-04 | 186 | 187 | 183 | 187 | 50,000 | 1,870 |
| 2014-12-02 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2014-12-01 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2014-11-28 | 184 | 185 | 184 | 185 | 2,000 | 1,850 |
| 2014-11-27 | 184 | 184 | 184 | 184 | 6,000 | 1,840 |
| 2014-11-26 | 184 | 184 | 184 | 184 | 4,000 | 1,840 |
| 2014-11-25 | 182 | 183 | 181 | 183 | 10,000 | 1,830 |
| 2014-11-21 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2014-11-20 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2014-11-19 | 185 | 185 | 183 | 184 | 7,000 | 1,840 |
| 2014-11-18 | 183 | 184 | 183 | 184 | 2,000 | 1,840 |
| 2014-11-17 | 182 | 182 | 180 | 180 | 35,000 | 1,800 |
| 2014-11-14 | 181 | 183 | 180 | 183 | 16,000 | 1,830 |
| 2014-11-13 | 182 | 182 | 182 | 182 | 4,000 | 1,820 |
| 2014-11-12 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2014-11-11 | 185 | 185 | 181 | 181 | 11,000 | 1,810 |
| 2014-11-10 | 191 | 191 | 187 | 187 | 6,000 | 1,870 |
| 2014-11-07 | 189 | 193 | 187 | 192 | 25,000 | 1,920 |
| 2014-11-06 | 194 | 194 | 190 | 190 | 12,000 | 1,900 |
| 2014-11-05 | 185 | 194 | 182 | 194 | 24,000 | 1,940 |
| 2014-11-04 | 185 | 186 | 182 | 184 | 5,000 | 1,840 |
| 2014-10-31 | 177 | 183 | 175 | 183 | 10,000 | 1,830 |
| 2014-10-30 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2014-10-29 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2014-10-28 | 178 | 178 | 176 | 176 | 4,000 | 1,760 |
| 2014-10-24 | 180 | 181 | 180 | 180 | 3,000 | 1,800 |
| 2014-10-23 | 184 | 185 | 184 | 184 | 40,000 | 1,840 |
| 2014-10-22 | 185 | 185 | 183 | 184 | 13,000 | 1,840 |
| 2014-10-21 | 182 | 183 | 181 | 181 | 17,000 | 1,810 |
| 2014-10-20 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2014-10-17 | 174 | 177 | 174 | 177 | 6,000 | 1,770 |
| 2014-10-16 | 174 | 175 | 174 | 175 | 22,000 | 1,750 |
| 2014-10-15 | 180 | 180 | 178 | 180 | 7,000 | 1,800 |
| 2014-10-14 | 182 | 182 | 176 | 180 | 41,000 | 1,800 |
| 2014-10-10 | 192 | 192 | 186 | 186 | 8,000 | 1,860 |
| 2014-10-09 | 189 | 189 | 186 | 187 | 15,000 | 1,870 |
| 2014-10-08 | 190 | 192 | 190 | 191 | 11,000 | 1,910 |
| 2014-10-07 | 198 | 198 | 194 | 194 | 7,000 | 1,940 |
| 2014-10-06 | 196 | 202 | 196 | 197 | 35,000 | 1,970 |
| 2014-10-03 | 187 | 198 | 187 | 198 | 9,000 | 1,980 |
| 2014-10-02 | 197 | 199 | 187 | 190 | 44,000 | 1,900 |
| 2014-10-01 | 200 | 200 | 198 | 198 | 14,000 | 1,980 |
| 2014-09-30 | 203 | 204 | 199 | 201 | 58,000 | 2,010 |
| 2014-09-29 | 200 | 211 | 200 | 203 | 102,000 | 2,030 |
| 2014-09-26 | 190 | 198 | 188 | 198 | 30,000 | 1,980 |
| 2014-09-25 | 186 | 194 | 185 | 187 | 33,000 | 1,870 |
| 2014-09-24 | 181 | 187 | 181 | 185 | 56,000 | 1,850 |
| 2014-09-22 | 180 | 180 | 179 | 180 | 5,000 | 1,800 |
| 2014-09-19 | 181 | 181 | 180 | 180 | 6,000 | 1,800 |
| 2014-09-18 | 179 | 180 | 177 | 180 | 18,000 | 1,800 |
| 2014-09-17 | 172 | 178 | 172 | 175 | 16,000 | 1,750 |
| 2014-09-16 | 172 | 172 | 170 | 170 | 18,000 | 1,700 |
| 2014-09-12 | 176 | 176 | 171 | 173 | 14,000 | 1,730 |
| 2014-09-10 | 179 | 179 | 178 | 178 | 5,000 | 1,780 |
| 2014-09-09 | 180 | 181 | 180 | 181 | 4,000 | 1,810 |
| 2014-09-08 | 176 | 178 | 176 | 178 | 8,000 | 1,780 |
| 2014-09-05 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2014-09-04 | 180 | 180 | 180 | 180 | 8,000 | 1,800 |
| 2014-09-03 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2014-09-02 | 187 | 188 | 183 | 183 | 11,000 | 1,830 |
| 2014-09-01 | 182 | 187 | 182 | 184 | 25,000 | 1,840 |
| 2014-08-29 | 179 | 180 | 178 | 180 | 7,000 | 1,800 |
| 2014-08-28 | 178 | 180 | 178 | 179 | 11,000 | 1,790 |
| 2014-08-27 | 177 | 177 | 176 | 177 | 4,000 | 1,770 |
| 2014-08-25 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2014-08-22 | 172 | 172 | 171 | 171 | 5,000 | 1,710 |
| 2014-08-21 | 172 | 173 | 172 | 172 | 7,000 | 1,720 |
| 2014-08-20 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2014-08-19 | 172 | 173 | 172 | 173 | 3,000 | 1,730 |
| 2014-08-18 | 177 | 177 | 171 | 171 | 10,000 | 1,710 |
| 2014-08-15 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2014-08-14 | 173 | 178 | 173 | 175 | 7,000 | 1,750 |
| 2014-08-13 | 168 | 170 | 168 | 170 | 2,000 | 1,700 |
| 2014-08-12 | 171 | 171 | 170 | 170 | 2,000 | 1,700 |
| 2014-08-11 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2014-08-08 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2014-08-07 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2014-08-06 | 170 | 175 | 170 | 175 | 2,000 | 1,750 |
| 2014-08-05 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2014-08-04 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2014-08-01 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 2014-07-31 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2014-07-30 | 178 | 178 | 174 | 174 | 2,000 | 1,740 |
| 2014-07-29 | 174 | 177 | 174 | 177 | 5,000 | 1,770 |
| 2014-07-28 | 176 | 176 | 174 | 174 | 2,000 | 1,740 |
| 2014-07-25 | 173 | 176 | 173 | 176 | 10,000 | 1,760 |
| 2014-07-24 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2014-07-23 | 174 | 174 | 173 | 173 | 6,000 | 1,730 |
| 2014-07-22 | 170 | 172 | 170 | 172 | 3,000 | 1,720 |
| 2014-07-18 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2014-07-15 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2014-07-10 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2014-07-09 | 170 | 170 | 169 | 169 | 7,000 | 1,690 |
| 2014-07-08 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2014-07-07 | 172 | 174 | 170 | 173 | 9,000 | 1,730 |
| 2014-07-04 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2014-07-03 | 171 | 174 | 171 | 171 | 4,000 | 1,710 |
| 2014-06-30 | 169 | 175 | 169 | 175 | 20,000 | 1,750 |
| 2014-06-26 | 166 | 175 | 166 | 175 | 23,000 | 1,750 |
| 2014-06-25 | 180 | 180 | 171 | 172 | 14,000 | 1,720 |
| 2014-06-24 | 179 | 182 | 175 | 176 | 17,000 | 1,760 |
| 2014-06-23 | 178 | 184 | 178 | 183 | 10,000 | 1,830 |
| 2014-06-20 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2014-06-19 | 175 | 176 | 175 | 176 | 5,000 | 1,760 |
| 2014-06-18 | 173 | 174 | 173 | 174 | 8,000 | 1,740 |
| 2014-06-16 | 175 | 178 | 175 | 178 | 9,000 | 1,780 |
| 2014-06-13 | 175 | 175 | 172 | 172 | 2,000 | 1,720 |
| 2014-06-12 | 173 | 176 | 173 | 176 | 7,000 | 1,760 |
| 2014-06-11 | 174 | 174 | 174 | 174 | 5,000 | 1,740 |
| 2014-06-10 | 174 | 174 | 169 | 169 | 3,000 | 1,690 |
| 2014-06-05 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2014-06-04 | 172 | 174 | 172 | 174 | 3,000 | 1,740 |
| 2014-06-03 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 2014-06-02 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2014-05-30 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2014-05-29 | 171 | 172 | 170 | 172 | 5,000 | 1,720 |
| 2014-05-28 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 2014-05-26 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2014-05-23 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2014-05-22 | 164 | 164 | 164 | 164 | 4,000 | 1,640 |
| 2014-05-21 | 161 | 164 | 161 | 164 | 3,000 | 1,640 |
| 2014-05-20 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2014-05-19 | 162 | 162 | 160 | 160 | 5,000 | 1,600 |
| 2014-05-16 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2014-05-15 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2014-05-14 | 162 | 163 | 162 | 163 | 2,000 | 1,630 |
| 2014-05-13 | 165 | 165 | 163 | 163 | 4,000 | 1,630 |
| 2014-05-12 | 168 | 168 | 163 | 163 | 8,000 | 1,630 |
| 2014-05-08 | 166 | 168 | 166 | 166 | 4,000 | 1,660 |
| 2014-05-07 | 166 | 166 | 166 | 166 | 4,000 | 1,660 |
| 2014-05-01 | 161 | 166 | 161 | 166 | 2,000 | 1,660 |
| 2014-04-30 | 163 | 163 | 163 | 163 | 7,000 | 1,630 |
| 2014-04-28 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2014-04-25 | 165 | 167 | 165 | 166 | 6,000 | 1,660 |
| 2014-04-23 | 165 | 167 | 165 | 167 | 2,000 | 1,670 |
| 2014-04-22 | 167 | 167 | 167 | 167 | 4,000 | 1,670 |
| 2014-04-21 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2014-04-15 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2014-04-11 | 162 | 162 | 161 | 162 | 3,000 | 1,620 |
| 2014-04-09 | 165 | 165 | 164 | 164 | 2,000 | 1,640 |
| 2014-04-07 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2014-04-04 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2014-04-02 | 167 | 168 | 166 | 166 | 3,000 | 1,660 |
| 2014-04-01 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2014-03-31 | 164 | 165 | 164 | 164 | 9,000 | 1,640 |
| 2014-03-28 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2014-03-27 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 2014-03-26 | 161 | 161 | 160 | 160 | 6,000 | 1,600 |
| 2014-03-25 | 162 | 162 | 162 | 162 | 6,000 | 1,620 |
| 2014-03-24 | 162 | 162 | 161 | 161 | 4,000 | 1,610 |
| 2014-03-20 | 163 | 163 | 161 | 163 | 7,000 | 1,630 |
| 2014-03-18 | 166 | 166 | 166 | 166 | 10,000 | 1,660 |
| 2014-03-17 | 164 | 167 | 164 | 165 | 14,000 | 1,650 |
| 2014-03-14 | 164 | 165 | 164 | 165 | 3,000 | 1,650 |
| 2014-03-13 | 165 | 167 | 165 | 167 | 8,000 | 1,670 |
| 2014-03-11 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2014-03-10 | 173 | 173 | 170 | 170 | 4,000 | 1,700 |
| 2014-03-07 | 170 | 173 | 169 | 169 | 8,000 | 1,690 |
| 2014-03-06 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2014-03-05 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2014-02-27 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2014-02-24 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2014-02-21 | 169 | 170 | 160 | 170 | 19,000 | 1,700 |
| 2014-02-20 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2014-02-19 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2014-02-17 | 169 | 169 | 169 | 169 | 10,000 | 1,690 |
| 2014-02-14 | 168 | 168 | 166 | 166 | 3,000 | 1,660 |
| 2014-02-13 | 170 | 170 | 167 | 167 | 3,000 | 1,670 |
| 2014-02-12 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2014-02-10 | 170 | 170 | 166 | 166 | 3,000 | 1,660 |
| 2014-02-07 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2014-02-06 | 166 | 170 | 166 | 170 | 3,000 | 1,700 |
| 2014-02-05 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2014-02-04 | 170 | 175 | 161 | 175 | 13,000 | 1,750 |
| 2014-02-03 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2014-01-30 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2014-01-29 | 174 | 179 | 174 | 179 | 4,000 | 1,790 |
| 2014-01-28 | 169 | 179 | 169 | 179 | 4,000 | 1,790 |
| 2014-01-27 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2014-01-24 | 175 | 175 | 174 | 174 | 3,000 | 1,740 |
| 2014-01-23 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2014-01-22 | 177 | 178 | 177 | 177 | 5,000 | 1,770 |
| 2014-01-21 | 176 | 177 | 176 | 177 | 4,000 | 1,770 |
| 2014-01-20 | 177 | 177 | 174 | 174 | 9,000 | 1,740 |
| 2014-01-17 | 174 | 174 | 174 | 174 | 8,000 | 1,740 |
| 2014-01-16 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2014-01-15 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2014-01-14 | 172 | 172 | 172 | 172 | 10,000 | 1,720 |
| 2014-01-10 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2014-01-09 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2014-01-08 | 170 | 173 | 170 | 173 | 12,000 | 1,730 |
| 2014-01-07 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2014-01-06 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
分割・併合履歴 ： [2017-12-27]1株→0.1株 [1997-06-25]1株→1.1株
