1764 工藤建設(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 2015-12-29 | 202 | 202 | 195 | 195 | 10,000 | 1,950 |
| 2015-12-28 | 191 | 192 | 191 | 192 | 3,000 | 1,920 |
| 2015-12-25 | 201 | 201 | 196 | 196 | 6,000 | 1,960 |
| 2015-12-22 | 202 | 203 | 198 | 202 | 13,000 | 2,020 |
| 2015-12-21 | 203 | 203 | 197 | 202 | 4,000 | 2,020 |
| 2015-12-18 | 199 | 199 | 198 | 198 | 3,000 | 1,980 |
| 2015-12-17 | 199 | 200 | 197 | 197 | 16,000 | 1,970 |
| 2015-12-16 | 195 | 200 | 195 | 199 | 15,000 | 1,990 |
| 2015-12-14 | 200 | 203 | 200 | 203 | 3,000 | 2,030 |
| 2015-12-11 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2015-12-10 | 203 | 204 | 203 | 204 | 2,000 | 2,040 |
| 2015-12-09 | 204 | 204 | 201 | 201 | 5,000 | 2,010 |
| 2015-12-08 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2015-12-07 | 203 | 205 | 203 | 205 | 12,000 | 2,050 |
| 2015-12-04 | 200 | 202 | 200 | 202 | 9,000 | 2,020 |
| 2015-12-02 | 205 | 205 | 204 | 204 | 3,000 | 2,040 |
| 2015-12-01 | 206 | 206 | 205 | 205 | 2,000 | 2,050 |
| 2015-11-30 | 204 | 204 | 204 | 204 | 3,000 | 2,040 |
| 2015-11-27 | 209 | 211 | 209 | 211 | 3,000 | 2,110 |
| 2015-11-26 | 211 | 211 | 211 | 211 | 4,000 | 2,110 |
| 2015-11-25 | 208 | 210 | 208 | 210 | 14,000 | 2,100 |
| 2015-11-24 | 200 | 202 | 200 | 202 | 14,000 | 2,020 |
| 2015-11-19 | 201 | 201 | 198 | 198 | 9,000 | 1,980 |
| 2015-11-18 | 203 | 203 | 201 | 201 | 4,000 | 2,010 |
| 2015-11-11 | 204 | 206 | 204 | 206 | 3,000 | 2,060 |
| 2015-11-10 | 205 | 205 | 201 | 201 | 2,000 | 2,010 |
| 2015-11-06 | 209 | 210 | 202 | 202 | 16,000 | 2,020 |
| 2015-11-05 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 2015-11-04 | 206 | 206 | 204 | 204 | 8,000 | 2,040 |
| 2015-11-02 | 206 | 206 | 203 | 203 | 3,000 | 2,030 |
| 2015-10-30 | 207 | 210 | 207 | 210 | 6,000 | 2,100 |
| 2015-10-29 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2015-10-28 | 205 | 205 | 204 | 204 | 2,000 | 2,040 |
| 2015-10-27 | 202 | 205 | 202 | 205 | 26,000 | 2,050 |
| 2015-10-26 | 205 | 206 | 202 | 202 | 3,000 | 2,020 |
| 2015-10-23 | 204 | 206 | 203 | 206 | 12,000 | 2,060 |
| 2015-10-22 | 209 | 209 | 204 | 204 | 5,000 | 2,040 |
| 2015-10-21 | 205 | 206 | 205 | 206 | 13,000 | 2,060 |
| 2015-10-20 | 203 | 203 | 203 | 203 | 5,000 | 2,030 |
| 2015-10-19 | 209 | 209 | 209 | 209 | 15,000 | 2,090 |
| 2015-10-16 | 207 | 207 | 207 | 207 | 18,000 | 2,070 |
| 2015-10-13 | 211 | 211 | 207 | 207 | 7,000 | 2,070 |
| 2015-10-09 | 205 | 210 | 202 | 210 | 23,000 | 2,100 |
| 2015-10-08 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2015-10-07 | 205 | 209 | 205 | 209 | 2,000 | 2,090 |
| 2015-10-06 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2015-10-05 | 208 | 208 | 204 | 206 | 5,000 | 2,060 |
| 2015-10-02 | 207 | 208 | 205 | 208 | 3,000 | 2,080 |
| 2015-10-01 | 209 | 209 | 205 | 205 | 5,000 | 2,050 |
| 2015-09-30 | 205 | 210 | 205 | 210 | 8,000 | 2,100 |
| 2015-09-29 | 205 | 205 | 200 | 200 | 7,000 | 2,000 |
| 2015-09-28 | 207 | 207 | 207 | 207 | 3,000 | 2,070 |
| 2015-09-25 | 203 | 211 | 202 | 207 | 19,000 | 2,070 |
| 2015-09-24 | 199 | 211 | 199 | 211 | 16,000 | 2,110 |
| 2015-09-18 | 212 | 212 | 204 | 211 | 8,000 | 2,110 |
| 2015-09-17 | 216 | 216 | 212 | 212 | 2,000 | 2,120 |
| 2015-09-14 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 2015-09-11 | 218 | 218 | 218 | 218 | 10,000 | 2,180 |
| 2015-09-09 | 200 | 218 | 200 | 218 | 9,000 | 2,180 |
| 2015-09-08 | 193 | 193 | 193 | 193 | 3,000 | 1,930 |
| 2015-09-07 | 198 | 198 | 193 | 198 | 4,000 | 1,980 |
| 2015-09-04 | 206 | 206 | 193 | 193 | 10,000 | 1,930 |
| 2015-09-03 | 213 | 213 | 204 | 204 | 4,000 | 2,040 |
| 2015-09-02 | 203 | 203 | 194 | 201 | 7,000 | 2,010 |
| 2015-09-01 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 2015-08-28 | 219 | 219 | 218 | 218 | 6,000 | 2,180 |
| 2015-08-27 | 218 | 220 | 216 | 217 | 17,000 | 2,170 |
| 2015-08-26 | 216 | 220 | 215 | 219 | 54,000 | 2,190 |
| 2015-08-25 | 175 | 218 | 175 | 218 | 23,000 | 2,180 |
| 2015-08-24 | 203 | 203 | 188 | 188 | 9,000 | 1,880 |
| 2015-08-21 | 204 | 205 | 204 | 205 | 9,000 | 2,050 |
| 2015-08-20 | 212 | 212 | 207 | 209 | 3,000 | 2,090 |
| 2015-08-19 | 218 | 218 | 212 | 212 | 5,000 | 2,120 |
| 2015-08-18 | 210 | 220 | 210 | 220 | 7,000 | 2,200 |
| 2015-08-17 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2015-08-14 | 206 | 207 | 206 | 207 | 7,000 | 2,070 |
| 2015-08-13 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2015-08-12 | 207 | 209 | 205 | 209 | 8,000 | 2,090 |
| 2015-08-11 | 208 | 209 | 208 | 208 | 17,000 | 2,080 |
| 2015-08-10 | 215 | 215 | 206 | 208 | 13,000 | 2,080 |
| 2015-08-07 | 218 | 225 | 212 | 212 | 21,000 | 2,120 |
| 2015-08-06 | 218 | 218 | 218 | 218 | 15,000 | 2,180 |
| 2015-08-05 | 219 | 220 | 219 | 219 | 6,000 | 2,190 |
| 2015-08-04 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
| 2015-08-03 | 224 | 224 | 219 | 219 | 5,000 | 2,190 |
| 2015-07-31 | 219 | 219 | 218 | 218 | 3,000 | 2,180 |
| 2015-07-30 | 225 | 225 | 221 | 221 | 7,000 | 2,210 |
| 2015-07-29 | 225 | 226 | 225 | 226 | 6,000 | 2,260 |
| 2015-07-28 | 226 | 226 | 225 | 225 | 2,000 | 2,250 |
| 2015-07-24 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 2015-07-23 | 233 | 233 | 232 | 233 | 5,000 | 2,330 |
| 2015-07-22 | 236 | 236 | 236 | 236 | 5,000 | 2,360 |
| 2015-07-21 | 234 | 234 | 224 | 232 | 12,000 | 2,320 |
| 2015-07-17 | 235 | 238 | 235 | 238 | 5,000 | 2,380 |
| 2015-07-16 | 233 | 233 | 232 | 232 | 4,000 | 2,320 |
| 2015-07-15 | 230 | 235 | 223 | 235 | 11,000 | 2,350 |
| 2015-07-14 | 225 | 232 | 218 | 222 | 13,000 | 2,220 |
| 2015-07-13 | 217 | 225 | 214 | 225 | 6,000 | 2,250 |
| 2015-07-10 | 223 | 223 | 210 | 210 | 6,000 | 2,100 |
| 2015-07-09 | 222 | 222 | 203 | 217 | 29,000 | 2,170 |
| 2015-07-08 | 226 | 226 | 225 | 225 | 6,000 | 2,250 |
| 2015-07-07 | 227 | 228 | 227 | 228 | 3,000 | 2,280 |
| 2015-07-06 | 227 | 227 | 226 | 227 | 5,000 | 2,270 |
| 2015-07-03 | 231 | 231 | 227 | 227 | 5,000 | 2,270 |
| 2015-07-02 | 230 | 231 | 226 | 231 | 3,000 | 2,310 |
| 2015-07-01 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2015-06-29 | 232 | 240 | 225 | 240 | 19,000 | 2,400 |
| 2015-06-26 | 240 | 240 | 239 | 240 | 7,000 | 2,400 |
| 2015-06-25 | 246 | 246 | 245 | 245 | 5,000 | 2,450 |
| 2015-06-24 | 247 | 251 | 244 | 244 | 18,000 | 2,440 |
| 2015-06-23 | 252 | 253 | 247 | 253 | 4,000 | 2,530 |
| 2015-06-22 | 245 | 249 | 245 | 249 | 3,000 | 2,490 |
| 2015-06-18 | 256 | 256 | 248 | 248 | 27,000 | 2,480 |
| 2015-06-17 | 255 | 256 | 255 | 255 | 3,000 | 2,550 |
| 2015-06-16 | 259 | 259 | 258 | 258 | 2,000 | 2,580 |
| 2015-06-15 | 259 | 259 | 259 | 259 | 2,000 | 2,590 |
| 2015-06-12 | 256 | 257 | 252 | 257 | 12,000 | 2,570 |
| 2015-06-11 | 257 | 261 | 250 | 256 | 23,000 | 2,560 |
| 2015-06-10 | 252 | 252 | 252 | 252 | 2,000 | 2,520 |
| 2015-06-09 | 253 | 257 | 250 | 250 | 17,000 | 2,500 |
| 2015-06-08 | 247 | 256 | 247 | 251 | 29,000 | 2,510 |
| 2015-06-05 | 242 | 266 | 240 | 240 | 54,000 | 2,400 |
| 2015-06-04 | 240 | 242 | 240 | 242 | 4,000 | 2,420 |
| 2015-06-03 | 241 | 241 | 241 | 241 | 5,000 | 2,410 |
| 2015-06-02 | 241 | 243 | 241 | 242 | 10,000 | 2,420 |
| 2015-06-01 | 246 | 246 | 241 | 241 | 3,000 | 2,410 |
| 2015-05-29 | 245 | 245 | 242 | 242 | 6,000 | 2,420 |
| 2015-05-28 | 248 | 250 | 248 | 250 | 3,000 | 2,500 |
| 2015-05-27 | 245 | 248 | 245 | 245 | 10,000 | 2,450 |
| 2015-05-26 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
| 2015-05-25 | 246 | 247 | 245 | 245 | 4,000 | 2,450 |
| 2015-05-22 | 248 | 248 | 241 | 246 | 25,000 | 2,460 |
| 2015-05-21 | 248 | 248 | 246 | 248 | 8,000 | 2,480 |
| 2015-05-20 | 250 | 250 | 249 | 250 | 6,000 | 2,500 |
| 2015-05-19 | 249 | 250 | 249 | 249 | 5,000 | 2,490 |
| 2015-05-18 | 254 | 257 | 247 | 247 | 22,000 | 2,470 |
| 2015-05-15 | 249 | 251 | 241 | 246 | 14,000 | 2,460 |
| 2015-05-14 | 257 | 257 | 256 | 256 | 2,000 | 2,560 |
| 2015-05-13 | 250 | 251 | 247 | 251 | 10,000 | 2,510 |
| 2015-05-12 | 245 | 246 | 241 | 246 | 8,000 | 2,460 |
| 2015-05-11 | 245 | 251 | 242 | 243 | 11,000 | 2,430 |
| 2015-05-08 | 258 | 258 | 251 | 253 | 11,000 | 2,530 |
| 2015-05-07 | 257 | 257 | 245 | 250 | 16,000 | 2,500 |
| 2015-05-01 | 251 | 252 | 250 | 250 | 21,000 | 2,500 |
| 2015-04-30 | 265 | 265 | 248 | 252 | 89,000 | 2,520 |
| 2015-04-28 | 248 | 313 | 242 | 273 | 384,000 | 2,730 |
| 2015-04-27 | 232 | 242 | 232 | 241 | 24,000 | 2,410 |
| 2015-04-24 | 234 | 234 | 232 | 232 | 4,000 | 2,320 |
| 2015-04-23 | 235 | 237 | 224 | 232 | 24,000 | 2,320 |
| 2015-04-22 | 233 | 233 | 232 | 232 | 4,000 | 2,320 |
| 2015-04-21 | 227 | 232 | 227 | 229 | 10,000 | 2,290 |
| 2015-04-20 | 227 | 234 | 227 | 234 | 35,000 | 2,340 |
| 2015-04-17 | 222 | 224 | 222 | 224 | 3,000 | 2,240 |
| 2015-04-16 | 225 | 225 | 222 | 222 | 6,000 | 2,220 |
| 2015-04-15 | 226 | 226 | 225 | 225 | 3,000 | 2,250 |
| 2015-04-14 | 227 | 227 | 225 | 225 | 2,000 | 2,250 |
| 2015-04-13 | 230 | 230 | 227 | 227 | 2,000 | 2,270 |
| 2015-04-10 | 227 | 228 | 227 | 227 | 7,000 | 2,270 |
| 2015-04-09 | 228 | 229 | 228 | 229 | 6,000 | 2,290 |
| 2015-04-08 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2015-04-07 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2015-04-06 | 218 | 223 | 218 | 219 | 3,000 | 2,190 |
| 2015-04-03 | 221 | 221 | 218 | 218 | 5,000 | 2,180 |
| 2015-04-01 | 224 | 224 | 221 | 221 | 7,000 | 2,210 |
| 2015-03-31 | 227 | 230 | 222 | 230 | 6,000 | 2,300 |
| 2015-03-30 | 221 | 223 | 221 | 223 | 5,000 | 2,230 |
| 2015-03-27 | 233 | 235 | 231 | 231 | 16,000 | 2,310 |
| 2015-03-26 | 232 | 236 | 232 | 236 | 12,000 | 2,360 |
| 2015-03-25 | 230 | 236 | 230 | 232 | 18,000 | 2,320 |
| 2015-03-24 | 230 | 232 | 226 | 226 | 28,000 | 2,260 |
| 2015-03-23 | 236 | 236 | 222 | 222 | 36,000 | 2,220 |
| 2015-03-20 | 219 | 219 | 214 | 217 | 10,000 | 2,170 |
| 2015-03-19 | 217 | 217 | 217 | 217 | 2,000 | 2,170 |
| 2015-03-18 | 212 | 215 | 212 | 215 | 13,000 | 2,150 |
| 2015-03-17 | 214 | 216 | 211 | 212 | 7,000 | 2,120 |
| 2015-03-16 | 215 | 216 | 215 | 216 | 3,000 | 2,160 |
| 2015-03-13 | 213 | 213 | 210 | 210 | 5,000 | 2,100 |
| 2015-03-12 | 206 | 220 | 206 | 209 | 27,000 | 2,090 |
| 2015-03-11 | 203 | 206 | 203 | 206 | 7,000 | 2,060 |
| 2015-03-10 | 210 | 210 | 206 | 206 | 7,000 | 2,060 |
| 2015-03-09 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2015-03-06 | 208 | 210 | 205 | 205 | 6,000 | 2,050 |
| 2015-03-05 | 206 | 208 | 206 | 208 | 7,000 | 2,080 |
| 2015-03-04 | 210 | 210 | 205 | 205 | 14,000 | 2,050 |
| 2015-03-03 | 215 | 215 | 206 | 206 | 18,000 | 2,060 |
| 2015-03-02 | 222 | 222 | 215 | 215 | 6,000 | 2,150 |
| 2015-02-27 | 219 | 222 | 216 | 216 | 8,000 | 2,160 |
| 2015-02-26 | 222 | 222 | 216 | 219 | 28,000 | 2,190 |
| 2015-02-25 | 223 | 224 | 215 | 223 | 35,000 | 2,230 |
| 2015-02-24 | 223 | 229 | 221 | 223 | 39,000 | 2,230 |
| 2015-02-23 | 222 | 230 | 220 | 221 | 76,000 | 2,210 |
| 2015-02-20 | 272 | 291 | 238 | 238 | 475,000 | 2,380 |
| 2015-02-19 | 216 | 240 | 202 | 240 | 703,000 | 2,400 |
| 2015-02-18 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2015-02-17 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2015-02-16 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2015-02-13 | 187 | 187 | 186 | 187 | 4,000 | 1,870 |
| 2015-02-12 | 192 | 192 | 186 | 186 | 9,000 | 1,860 |
| 2015-02-10 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2015-02-09 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2015-02-06 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2015-02-05 | 192 | 195 | 192 | 195 | 7,000 | 1,950 |
| 2015-02-03 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2015-01-28 | 191 | 193 | 191 | 193 | 2,000 | 1,930 |
| 2015-01-27 | 194 | 195 | 192 | 195 | 8,000 | 1,950 |
| 2015-01-26 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2015-01-23 | 197 | 197 | 197 | 197 | 8,000 | 1,970 |
| 2015-01-22 | 196 | 196 | 194 | 194 | 6,000 | 1,940 |
| 2015-01-21 | 198 | 198 | 195 | 196 | 5,000 | 1,960 |
| 2015-01-20 | 199 | 199 | 195 | 195 | 11,000 | 1,950 |
| 2015-01-19 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2015-01-16 | 198 | 198 | 197 | 197 | 2,000 | 1,970 |
| 2015-01-15 | 195 | 198 | 195 | 198 | 10,000 | 1,980 |
| 2015-01-14 | 194 | 194 | 191 | 194 | 4,000 | 1,940 |
| 2015-01-13 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2015-01-09 | 192 | 192 | 190 | 191 | 10,000 | 1,910 |
| 2015-01-08 | 196 | 196 | 190 | 195 | 22,000 | 1,950 |
| 2015-01-07 | 197 | 197 | 196 | 196 | 2,000 | 1,960 |
| 2015-01-06 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2015-01-05 | 194 | 196 | 192 | 196 | 9,000 | 1,960 |
分割・併合履歴 ： [2017-12-27]1株→0.1株 [1997-06-25]1株→1.1株
