1. HOME >
  2. 株価時系列 >
  3. 1764 >
  4. 2016年

1764 工藤建設(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302332332332331,0002,330
2016-12-292302302302302,0002,300
2016-12-282292332292319,0002,310
2016-12-272322322312316,0002,310
2016-12-2623023122923111,0002,310
2016-12-2223423523123122,0002,310
2016-12-2123023222722932,0002,290
2016-12-2022922922422728,0002,270
2016-12-1923523522923311,0002,330
2016-12-1623623922923530,0002,350
2016-12-1524124123423438,0002,340
2016-12-1424925023524548,0002,450
2016-12-1324125223924738,0002,470
2016-12-122402442402429,0002,420
2016-12-0924524523823841,0002,380
2016-12-0824624924124842,0002,480
2016-12-0725125324724938,0002,490
2016-12-06260265252255191,0002,550
2016-12-05245264240254124,0002,540
2016-12-02236258236245163,0002,450
2016-12-0123523723423711,0002,370
2016-11-3023523723123629,0002,360
2016-11-2924524523523528,0002,350
2016-11-2823524223524225,0002,420
2016-11-2522923422623420,0002,340
2016-11-2422723022522934,0002,290
2016-11-2222922922722810,0002,280
2016-11-2123123222522657,0002,260
2016-11-1823225522622867,0002,280
2016-11-1722123421723052,0002,300
2016-11-1621822021622011,0002,200
2016-11-152152152152157,0002,150
2016-11-1422422421721720,0002,170
2016-11-112182202182206,0002,200
2016-11-102192222192207,0002,200
2016-11-0922522521021221,0002,120
2016-11-0823023022022057,0002,200
2016-11-072162162142146,0002,140
2016-11-042142142122125,0002,120
2016-11-022142162122124,0002,120
2016-11-012122122122121,0002,120
2016-10-312162162122137,0002,130
2016-10-282182182182181,0002,180
2016-10-272152182152189,0002,180
2016-10-2620922820921757,0002,170
2016-10-252082082082081,0002,080
2016-10-242082082072087,0002,080
2016-10-212092092082082,0002,080
2016-10-202072072052056,0002,050
2016-10-192062062062066,0002,060
2016-10-1820520620520614,0002,060
2016-10-142072072072072,0002,070
2016-10-132102102102101,0002,100
2016-10-122142142142142,0002,140
2016-10-112142162142167,0002,160
2016-10-072062062062062,0002,060
2016-10-0620520520420513,0002,050
2016-10-0520921020420515,0002,050
2016-10-042062062062062,0002,060
2016-09-302072072042048,0002,040
2016-09-2921321320220719,0002,070
2016-09-282132132132131,0002,130
2016-09-272142192142159,0002,150
2016-09-262192192172173,0002,170
2016-09-2321922021721721,0002,170
2016-09-212202212202212,0002,210
2016-09-202182202182203,0002,200
2016-09-162202202202201,0002,200
2016-09-152182182182182,0002,180
2016-09-142192222192197,0002,190
2016-09-132262262202213,0002,210
2016-09-122282282212215,0002,210
2016-09-092222232222233,0002,230
2016-09-0822022421721916,0002,190
2016-09-072272272272273,0002,270
2016-09-0523523522722713,0002,270
2016-09-0224524523523512,0002,350
2016-09-0122424822423756,0002,370
2016-08-312192192182184,0002,180
2016-08-302172222172222,0002,220
2016-08-2922622621721913,0002,190
2016-08-2621722021521810,0002,180
2016-08-2523723722022039,0002,200
2016-08-24207269207238357,0002,380
2016-08-232032032032033,0002,030
2016-08-221981981981982,0001,980
2016-08-192012012002004,0002,000
2016-08-152012022002015,0002,010
2016-08-1221221220220310,0002,030
2016-08-1019621219621223,0002,120
2016-08-0920421519920331,0002,030
2016-08-082012042012044,0002,040
2016-08-052082082082083,0002,080
2016-08-042002001982003,0002,000
2016-08-022022042002044,0002,040
2016-08-011961991961992,0001,990
2016-07-2920020619920217,0002,020
2016-07-282012011992016,0002,010
2016-07-272032042012047,0002,040
2016-07-2521621620720914,0002,090
2016-07-2221121821121822,0002,180
2016-07-2120321120321117,0002,110
2016-07-201922011922016,0002,010
2016-07-1920120118819610,0001,960
2016-07-152002002002001,0002,000
2016-07-142012012012012,0002,010
2016-07-132012012002015,0002,010
2016-07-122002012002014,0002,010
2016-07-112002002002002,0002,000
2016-07-081951991951992,0001,990
2016-07-0719219918919915,0001,990
2016-07-061931931931932,0001,930
2016-07-051961961921924,0001,920
2016-07-041931931931931,0001,930
2016-07-011951951951952,0001,950
2016-06-301921961921967,0001,960
2016-06-291931931921923,0001,920
2016-06-2819219618819119,0001,910
2016-06-272042122042056,0002,050
2016-06-2420121520021518,0002,150
2016-06-232112112072075,0002,070
2016-06-2221221221221212,0002,120
2016-06-212102122102125,0002,120
2016-06-202092122092126,0002,120
2016-06-172082082082083,0002,080
2016-06-162092092072075,0002,070
2016-06-1421221420920911,0002,090
2016-06-1322022021421411,0002,140
2016-06-102182202162205,0002,200
2016-06-092202202192192,0002,190
2016-06-082212212182218,0002,210
2016-06-0721522221522222,0002,220
2016-06-062152152152152,0002,150
2016-06-032152162152164,0002,160
2016-06-022162172162177,0002,170
2016-06-012162162162161,0002,160
2016-05-312172172162178,0002,170
2016-05-302182182152164,0002,160
2016-05-272182182122145,0002,140
2016-05-262182182182184,0002,180
2016-05-2521721721421618,0002,160
2016-05-242182192182189,0002,180
2016-05-2320521620521628,0002,160
2016-05-202032042032042,0002,040
2016-05-1920120619920416,0002,040
2016-05-182052052042044,0002,040
2016-05-172052062052058,0002,050
2016-05-162062062052056,0002,050
2016-05-132072072062062,0002,060
2016-05-122082082082083,0002,080
2016-05-112072082072088,0002,080
2016-05-1021021320520816,0002,080
2016-05-0922422420020475,0002,040
2016-05-0619720519720017,0002,000
2016-04-281991991921927,0001,920
2016-04-2619919919919912,0001,990
2016-04-251991991991991,0001,990
2016-04-221991991991994,0001,990
2016-04-211971971971972,0001,970
2016-04-201971971921925,0001,920
2016-04-191951961951968,0001,960
2016-04-181951951931945,0001,940
2016-04-151931941921926,0001,920
2016-04-141911921911924,0001,920
2016-04-131911911901904,0001,900
2016-04-121901911901905,0001,900
2016-04-081901901901901,0001,900
2016-04-051941941901902,0001,900
2016-04-041911911911911,0001,910
2016-03-301901911901915,0001,910
2016-03-291901901891906,0001,900
2016-03-281891891891891,0001,890
2016-03-251881881881881,0001,880
2016-03-2319019119019017,0001,900
2016-03-221901901901902,0001,900
2016-03-181871871871873,0001,870
2016-03-171881881861888,0001,880
2016-03-161901901901902,0001,900
2016-03-151901901901902,0001,900
2016-03-111891891881887,0001,880
2016-03-101911911911911,0001,910
2016-03-081881881881881,0001,880
2016-03-071891891891891,0001,890
2016-03-041921921901903,0001,900
2016-03-021921921921921,0001,920
2016-03-011921921921922,0001,920
2016-02-262002001921924,0001,920
2016-02-241921921901902,0001,900
2016-02-232002002002003,0002,000
2016-02-221951951951951,0001,950
2016-02-181921921921921,0001,920
2016-02-151911921911923,0001,920
2016-02-121881881871872,0001,870
2016-02-101941941901905,0001,900
2016-02-091942021942025,0002,020
2016-02-052052051971972,0001,970
2016-02-032042062042059,0002,050
2016-02-0220520820020811,0002,080
2016-02-0121021020520517,0002,050
2016-01-291801801791792,0001,790
2016-01-281781851781798,0001,790
2016-01-271811871781828,0001,820
2016-01-2618218217717710,0001,770
2016-01-251841841821826,0001,820
2016-01-221861861821825,0001,820
2016-01-2118320218018011,0001,800
2016-01-201951951881883,0001,880
2016-01-141971971951956,0001,950
2016-01-131971971971971,0001,970
2016-01-122082081941943,0001,940
2016-01-082012012012011,0002,010
2016-01-072002002002001,0002,000
2016-01-052022022022021,0002,020
2016-01-042012012012013,0002,010

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