1764 工藤建設(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 2,430 | 2,430 | 2,422 | 2,422 | 300 | 2,422 |
| 2017-12-28 | 2,411 | 2,420 | 2,411 | 2,420 | 700 | 2,420 |
| 2017-12-27 | 2,360 | 2,447 | 2,360 | 2,420 | 1,400 | 2,420 |
| 2017-12-26 | 246 | 247 | 246 | 246 | 18,000 | 2,460 |
| 2017-12-25 | 243 | 250 | 243 | 246 | 24,000 | 2,460 |
| 2017-12-22 | 246 | 246 | 244 | 246 | 8,000 | 2,460 |
| 2017-12-21 | 242 | 246 | 242 | 246 | 9,000 | 2,460 |
| 2017-12-20 | 241 | 243 | 241 | 243 | 5,000 | 2,430 |
| 2017-12-19 | 244 | 245 | 243 | 243 | 10,000 | 2,430 |
| 2017-12-18 | 245 | 245 | 241 | 241 | 25,000 | 2,410 |
| 2017-12-15 | 246 | 246 | 245 | 245 | 3,000 | 2,450 |
| 2017-12-14 | 248 | 249 | 247 | 247 | 17,000 | 2,470 |
| 2017-12-13 | 249 | 255 | 249 | 250 | 12,000 | 2,500 |
| 2017-12-12 | 258 | 258 | 244 | 249 | 54,000 | 2,490 |
| 2017-12-11 | 248 | 309 | 246 | 256 | 365,000 | 2,560 |
| 2017-12-08 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2017-12-07 | 234 | 238 | 234 | 238 | 2,000 | 2,380 |
| 2017-12-06 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2017-12-05 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 2017-12-04 | 234 | 238 | 234 | 238 | 14,000 | 2,380 |
| 2017-12-01 | 238 | 238 | 236 | 236 | 2,000 | 2,360 |
| 2017-11-30 | 234 | 238 | 234 | 238 | 2,000 | 2,380 |
| 2017-11-29 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 2017-11-28 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2017-11-27 | 236 | 237 | 235 | 235 | 20,000 | 2,350 |
| 2017-11-24 | 237 | 241 | 237 | 241 | 2,000 | 2,410 |
| 2017-11-22 | 241 | 241 | 239 | 239 | 13,000 | 2,390 |
| 2017-11-21 | 240 | 241 | 240 | 241 | 3,000 | 2,410 |
| 2017-11-20 | 238 | 239 | 238 | 239 | 5,000 | 2,390 |
| 2017-11-17 | 236 | 236 | 236 | 236 | 5,000 | 2,360 |
| 2017-11-16 | 237 | 237 | 237 | 237 | 4,000 | 2,370 |
| 2017-11-15 | 237 | 237 | 237 | 237 | 22,000 | 2,370 |
| 2017-11-14 | 237 | 237 | 237 | 237 | 2,000 | 2,370 |
| 2017-11-13 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2017-11-10 | 240 | 240 | 238 | 238 | 2,000 | 2,380 |
| 2017-11-09 | 240 | 240 | 240 | 240 | 14,000 | 2,400 |
| 2017-11-08 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2017-11-06 | 241 | 241 | 240 | 240 | 4,000 | 2,400 |
| 2017-11-02 | 240 | 240 | 239 | 239 | 5,000 | 2,390 |
| 2017-11-01 | 238 | 238 | 238 | 238 | 4,000 | 2,380 |
| 2017-10-31 | 236 | 240 | 236 | 240 | 4,000 | 2,400 |
| 2017-10-30 | 234 | 235 | 234 | 235 | 2,000 | 2,350 |
| 2017-10-27 | 235 | 235 | 234 | 234 | 5,000 | 2,340 |
| 2017-10-26 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2017-10-25 | 237 | 238 | 236 | 236 | 10,000 | 2,360 |
| 2017-10-24 | 238 | 238 | 236 | 236 | 8,000 | 2,360 |
| 2017-10-23 | 237 | 237 | 235 | 237 | 5,000 | 2,370 |
| 2017-10-20 | 238 | 238 | 237 | 237 | 4,000 | 2,370 |
| 2017-10-19 | 236 | 236 | 236 | 236 | 3,000 | 2,360 |
| 2017-10-18 | 238 | 238 | 236 | 236 | 16,000 | 2,360 |
| 2017-10-17 | 240 | 240 | 237 | 237 | 16,000 | 2,370 |
| 2017-10-16 | 242 | 242 | 241 | 241 | 5,000 | 2,410 |
| 2017-10-13 | 241 | 247 | 241 | 247 | 9,000 | 2,470 |
| 2017-10-12 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 2017-10-11 | 241 | 241 | 238 | 238 | 2,000 | 2,380 |
| 2017-10-10 | 241 | 243 | 241 | 241 | 9,000 | 2,410 |
| 2017-10-06 | 239 | 239 | 237 | 237 | 8,000 | 2,370 |
| 2017-10-05 | 239 | 239 | 238 | 238 | 3,000 | 2,380 |
| 2017-10-04 | 239 | 239 | 239 | 239 | 4,000 | 2,390 |
| 2017-10-03 | 240 | 240 | 238 | 238 | 11,000 | 2,380 |
| 2017-10-02 | 240 | 244 | 239 | 239 | 21,000 | 2,390 |
| 2017-09-29 | 236 | 246 | 236 | 246 | 16,000 | 2,460 |
| 2017-09-28 | 238 | 239 | 236 | 236 | 15,000 | 2,360 |
| 2017-09-27 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 2017-09-26 | 237 | 237 | 236 | 237 | 8,000 | 2,370 |
| 2017-09-25 | 243 | 246 | 239 | 239 | 26,000 | 2,390 |
| 2017-09-22 | 243 | 243 | 240 | 240 | 15,000 | 2,400 |
| 2017-09-21 | 239 | 241 | 236 | 241 | 8,000 | 2,410 |
| 2017-09-20 | 245 | 245 | 238 | 238 | 25,000 | 2,380 |
| 2017-09-19 | 248 | 250 | 248 | 248 | 13,000 | 2,480 |
| 2017-09-15 | 248 | 250 | 244 | 247 | 54,000 | 2,470 |
| 2017-09-14 | 233 | 256 | 233 | 255 | 58,000 | 2,550 |
| 2017-09-13 | 235 | 235 | 233 | 233 | 21,000 | 2,330 |
| 2017-09-12 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2017-09-11 | 234 | 234 | 231 | 232 | 8,000 | 2,320 |
| 2017-09-08 | 231 | 233 | 230 | 232 | 10,000 | 2,320 |
| 2017-09-07 | 233 | 233 | 233 | 233 | 2,000 | 2,330 |
| 2017-09-06 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2017-09-05 | 237 | 237 | 233 | 233 | 7,000 | 2,330 |
| 2017-09-04 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2017-09-01 | 238 | 238 | 237 | 237 | 3,000 | 2,370 |
| 2017-08-31 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2017-08-30 | 237 | 237 | 237 | 237 | 3,000 | 2,370 |
| 2017-08-28 | 234 | 234 | 234 | 234 | 1,000 | 2,340 |
| 2017-08-24 | 235 | 235 | 234 | 234 | 2,000 | 2,340 |
| 2017-08-23 | 234 | 237 | 233 | 235 | 17,000 | 2,350 |
| 2017-08-22 | 236 | 236 | 236 | 236 | 3,000 | 2,360 |
| 2017-08-21 | 240 | 240 | 230 | 235 | 16,000 | 2,350 |
| 2017-08-18 | 239 | 240 | 238 | 240 | 8,000 | 2,400 |
| 2017-08-17 | 240 | 240 | 236 | 238 | 12,000 | 2,380 |
| 2017-08-16 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2017-08-15 | 238 | 241 | 238 | 241 | 15,000 | 2,410 |
| 2017-08-14 | 236 | 242 | 236 | 237 | 18,000 | 2,370 |
| 2017-08-10 | 252 | 252 | 230 | 238 | 84,000 | 2,380 |
| 2017-08-09 | 256 | 256 | 252 | 252 | 25,000 | 2,520 |
| 2017-08-08 | 256 | 257 | 255 | 257 | 8,000 | 2,570 |
| 2017-08-07 | 257 | 258 | 255 | 257 | 23,000 | 2,570 |
| 2017-08-04 | 252 | 253 | 252 | 253 | 2,000 | 2,530 |
| 2017-08-03 | 253 | 253 | 252 | 253 | 4,000 | 2,530 |
| 2017-08-01 | 253 | 253 | 253 | 253 | 5,000 | 2,530 |
| 2017-07-31 | 257 | 258 | 256 | 256 | 9,000 | 2,560 |
| 2017-07-28 | 252 | 254 | 252 | 254 | 6,000 | 2,540 |
| 2017-07-27 | 252 | 252 | 251 | 251 | 4,000 | 2,510 |
| 2017-07-26 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2017-07-25 | 252 | 253 | 252 | 253 | 3,000 | 2,530 |
| 2017-07-24 | 255 | 255 | 252 | 252 | 21,000 | 2,520 |
| 2017-07-21 | 257 | 257 | 256 | 256 | 11,000 | 2,560 |
| 2017-07-20 | 257 | 257 | 257 | 257 | 3,000 | 2,570 |
| 2017-07-19 | 255 | 256 | 255 | 256 | 2,000 | 2,560 |
| 2017-07-18 | 256 | 256 | 253 | 253 | 8,000 | 2,530 |
| 2017-07-14 | 257 | 257 | 256 | 257 | 7,000 | 2,570 |
| 2017-07-13 | 257 | 260 | 257 | 259 | 12,000 | 2,590 |
| 2017-07-12 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2017-07-11 | 254 | 255 | 254 | 255 | 4,000 | 2,550 |
| 2017-07-10 | 254 | 255 | 253 | 254 | 16,000 | 2,540 |
| 2017-07-07 | 254 | 254 | 250 | 252 | 18,000 | 2,520 |
| 2017-07-06 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2017-07-05 | 252 | 252 | 252 | 252 | 3,000 | 2,520 |
| 2017-07-04 | 252 | 252 | 252 | 252 | 6,000 | 2,520 |
| 2017-07-03 | 247 | 250 | 245 | 250 | 23,000 | 2,500 |
| 2017-06-30 | 258 | 258 | 241 | 253 | 80,000 | 2,530 |
| 2017-06-29 | 258 | 261 | 258 | 258 | 19,000 | 2,580 |
| 2017-06-28 | 260 | 261 | 258 | 260 | 45,000 | 2,600 |
| 2017-06-27 | 271 | 275 | 270 | 274 | 49,000 | 2,740 |
| 2017-06-26 | 264 | 288 | 264 | 271 | 76,000 | 2,710 |
| 2017-06-23 | 267 | 267 | 264 | 264 | 45,000 | 2,640 |
| 2017-06-22 | 262 | 265 | 262 | 265 | 43,000 | 2,650 |
| 2017-06-21 | 259 | 260 | 259 | 260 | 11,000 | 2,600 |
| 2017-06-20 | 260 | 260 | 258 | 258 | 11,000 | 2,580 |
| 2017-06-19 | 257 | 260 | 257 | 257 | 52,000 | 2,570 |
| 2017-06-16 | 259 | 260 | 257 | 257 | 16,000 | 2,570 |
| 2017-06-15 | 253 | 258 | 253 | 258 | 35,000 | 2,580 |
| 2017-06-14 | 250 | 253 | 250 | 252 | 24,000 | 2,520 |
| 2017-06-13 | 253 | 253 | 248 | 250 | 17,000 | 2,500 |
| 2017-06-12 | 253 | 254 | 250 | 252 | 23,000 | 2,520 |
| 2017-06-09 | 248 | 252 | 248 | 252 | 12,000 | 2,520 |
| 2017-06-08 | 251 | 251 | 248 | 250 | 44,000 | 2,500 |
| 2017-06-07 | 249 | 252 | 247 | 251 | 27,000 | 2,510 |
| 2017-06-06 | 252 | 252 | 249 | 249 | 23,000 | 2,490 |
| 2017-06-05 | 246 | 254 | 246 | 254 | 49,000 | 2,540 |
| 2017-06-02 | 245 | 248 | 244 | 246 | 37,000 | 2,460 |
| 2017-06-01 | 242 | 245 | 241 | 242 | 47,000 | 2,420 |
| 2017-05-31 | 238 | 240 | 238 | 238 | 13,000 | 2,380 |
| 2017-05-30 | 238 | 239 | 238 | 238 | 14,000 | 2,380 |
| 2017-05-29 | 239 | 239 | 233 | 238 | 26,000 | 2,380 |
| 2017-05-25 | 233 | 234 | 233 | 234 | 3,000 | 2,340 |
| 2017-05-24 | 234 | 237 | 234 | 235 | 10,000 | 2,350 |
| 2017-05-23 | 235 | 235 | 233 | 233 | 7,000 | 2,330 |
| 2017-05-22 | 230 | 233 | 229 | 233 | 13,000 | 2,330 |
| 2017-05-19 | 230 | 230 | 229 | 229 | 2,000 | 2,290 |
| 2017-05-18 | 232 | 232 | 229 | 229 | 35,000 | 2,290 |
| 2017-05-17 | 233 | 233 | 233 | 233 | 3,000 | 2,330 |
| 2017-05-16 | 232 | 233 | 232 | 233 | 8,000 | 2,330 |
| 2017-05-15 | 233 | 233 | 230 | 232 | 16,000 | 2,320 |
| 2017-05-12 | 230 | 232 | 230 | 232 | 7,000 | 2,320 |
| 2017-05-11 | 233 | 233 | 230 | 230 | 32,000 | 2,300 |
| 2017-05-10 | 252 | 256 | 219 | 233 | 183,000 | 2,330 |
| 2017-05-09 | 246 | 249 | 246 | 249 | 4,000 | 2,490 |
| 2017-05-08 | 246 | 247 | 246 | 246 | 11,000 | 2,460 |
| 2017-05-02 | 243 | 243 | 243 | 243 | 2,000 | 2,430 |
| 2017-05-01 | 240 | 244 | 240 | 244 | 3,000 | 2,440 |
| 2017-04-28 | 243 | 243 | 242 | 242 | 7,000 | 2,420 |
| 2017-04-27 | 244 | 244 | 243 | 244 | 5,000 | 2,440 |
| 2017-04-26 | 241 | 245 | 241 | 245 | 7,000 | 2,450 |
| 2017-04-25 | 241 | 242 | 241 | 242 | 2,000 | 2,420 |
| 2017-04-24 | 245 | 245 | 242 | 242 | 5,000 | 2,420 |
| 2017-04-21 | 242 | 242 | 241 | 241 | 2,000 | 2,410 |
| 2017-04-20 | 237 | 240 | 237 | 239 | 9,000 | 2,390 |
| 2017-04-19 | 240 | 241 | 237 | 240 | 21,000 | 2,400 |
| 2017-04-18 | 242 | 279 | 235 | 240 | 177,000 | 2,400 |
| 2017-04-17 | 232 | 243 | 232 | 242 | 24,000 | 2,420 |
| 2017-04-14 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2017-04-13 | 233 | 233 | 232 | 232 | 5,000 | 2,320 |
| 2017-04-12 | 235 | 235 | 234 | 234 | 11,000 | 2,340 |
| 2017-04-11 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 2017-04-10 | 232 | 232 | 231 | 231 | 3,000 | 2,310 |
| 2017-04-07 | 227 | 235 | 227 | 227 | 4,000 | 2,270 |
| 2017-04-06 | 232 | 232 | 226 | 229 | 7,000 | 2,290 |
| 2017-04-05 | 239 | 239 | 232 | 232 | 7,000 | 2,320 |
| 2017-04-04 | 238 | 238 | 237 | 237 | 7,000 | 2,370 |
| 2017-04-03 | 237 | 237 | 237 | 237 | 2,000 | 2,370 |
| 2017-03-31 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2017-03-30 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 2017-03-29 | 240 | 240 | 239 | 239 | 5,000 | 2,390 |
| 2017-03-28 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2017-03-27 | 244 | 244 | 244 | 244 | 4,000 | 2,440 |
| 2017-03-24 | 240 | 245 | 240 | 244 | 11,000 | 2,440 |
| 2017-03-23 | 238 | 241 | 238 | 240 | 23,000 | 2,400 |
| 2017-03-22 | 241 | 243 | 241 | 241 | 16,000 | 2,410 |
| 2017-03-21 | 247 | 247 | 243 | 243 | 26,000 | 2,430 |
| 2017-03-17 | 242 | 245 | 242 | 245 | 19,000 | 2,450 |
| 2017-03-16 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2017-03-15 | 243 | 243 | 239 | 240 | 23,000 | 2,400 |
| 2017-03-14 | 243 | 243 | 243 | 243 | 5,000 | 2,430 |
| 2017-03-13 | 242 | 242 | 238 | 238 | 18,000 | 2,380 |
| 2017-03-10 | 243 | 244 | 241 | 243 | 10,000 | 2,430 |
| 2017-03-09 | 240 | 243 | 240 | 243 | 12,000 | 2,430 |
| 2017-03-07 | 239 | 240 | 239 | 240 | 4,000 | 2,400 |
| 2017-03-06 | 240 | 240 | 237 | 240 | 7,000 | 2,400 |
| 2017-03-03 | 236 | 239 | 236 | 239 | 9,000 | 2,390 |
| 2017-03-02 | 235 | 238 | 234 | 237 | 18,000 | 2,370 |
| 2017-03-01 | 234 | 236 | 233 | 236 | 6,000 | 2,360 |
| 2017-02-28 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2017-02-27 | 232 | 235 | 232 | 233 | 9,000 | 2,330 |
| 2017-02-24 | 238 | 238 | 235 | 235 | 26,000 | 2,350 |
| 2017-02-23 | 238 | 244 | 238 | 242 | 125,000 | 2,420 |
| 2017-02-22 | 226 | 227 | 225 | 227 | 14,000 | 2,270 |
| 2017-02-21 | 226 | 226 | 225 | 226 | 16,000 | 2,260 |
| 2017-02-20 | 225 | 226 | 225 | 226 | 4,000 | 2,260 |
| 2017-02-16 | 225 | 225 | 225 | 225 | 6,000 | 2,250 |
| 2017-02-15 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2017-02-14 | 223 | 226 | 223 | 224 | 12,000 | 2,240 |
| 2017-02-13 | 225 | 228 | 220 | 222 | 50,000 | 2,220 |
| 2017-02-10 | 234 | 237 | 227 | 231 | 36,000 | 2,310 |
| 2017-02-09 | 235 | 236 | 233 | 233 | 16,000 | 2,330 |
| 2017-02-08 | 244 | 244 | 239 | 239 | 8,000 | 2,390 |
| 2017-02-07 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 2017-02-06 | 242 | 245 | 242 | 245 | 20,000 | 2,450 |
| 2017-02-03 | 242 | 243 | 242 | 243 | 7,000 | 2,430 |
| 2017-02-02 | 242 | 242 | 240 | 240 | 8,000 | 2,400 |
| 2017-02-01 | 244 | 244 | 242 | 242 | 12,000 | 2,420 |
| 2017-01-31 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2017-01-30 | 241 | 247 | 241 | 243 | 16,000 | 2,430 |
| 2017-01-27 | 240 | 240 | 240 | 240 | 13,000 | 2,400 |
| 2017-01-26 | 239 | 244 | 239 | 244 | 21,000 | 2,440 |
| 2017-01-25 | 242 | 249 | 242 | 244 | 27,000 | 2,440 |
| 2017-01-24 | 243 | 243 | 238 | 240 | 10,000 | 2,400 |
| 2017-01-23 | 238 | 239 | 238 | 239 | 2,000 | 2,390 |
| 2017-01-20 | 237 | 237 | 237 | 237 | 11,000 | 2,370 |
| 2017-01-19 | 237 | 237 | 237 | 237 | 3,000 | 2,370 |
| 2017-01-18 | 235 | 235 | 234 | 234 | 3,000 | 2,340 |
| 2017-01-17 | 242 | 242 | 238 | 238 | 13,000 | 2,380 |
| 2017-01-16 | 245 | 245 | 243 | 243 | 3,000 | 2,430 |
| 2017-01-13 | 240 | 244 | 240 | 244 | 11,000 | 2,440 |
| 2017-01-12 | 249 | 249 | 241 | 241 | 15,000 | 2,410 |
| 2017-01-11 | 237 | 254 | 237 | 249 | 49,000 | 2,490 |
| 2017-01-10 | 239 | 239 | 237 | 237 | 9,000 | 2,370 |
| 2017-01-06 | 234 | 238 | 234 | 237 | 8,000 | 2,370 |
| 2017-01-05 | 237 | 238 | 236 | 237 | 9,000 | 2,370 |
| 2017-01-04 | 235 | 236 | 235 | 236 | 2,000 | 2,360 |
分割・併合履歴 ： [2017-12-27]1株→0.1株 [1997-06-25]1株→1.1株
