1764 工藤建設(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,200	2,300	2,200	2,300	300	2,300
2018-12-27	2,400	2,400	2,400	2,400	400	2,400
2018-12-26	2,151	2,201	2,052	2,200	2,400	2,200
2018-12-25	2,303	2,303	2,200	2,200	700	2,200
2018-12-21	2,256	2,256	2,150	2,153	900	2,153
2018-12-20	2,360	2,360	2,280	2,280	1,100	2,280
2018-12-19	2,326	2,350	2,326	2,350	200	2,350
2018-12-18	2,389	2,389	2,326	2,326	400	2,326
2018-12-17	2,439	2,439	2,439	2,439	200	2,439
2018-12-14	-	-	-	2,407	-	2,407
2018-12-13	2,407	2,407	2,407	2,407	200	2,407
2018-12-12	2,407	2,407	2,407	2,407	200	2,407
2018-12-11	2,407	2,407	2,407	2,407	300	2,407
2018-12-10	2,419	2,419	2,380	2,380	600	2,380
2018-12-07	-	-	-	2,395	-	2,395
2018-12-06	2,395	2,395	2,395	2,395	1,000	2,395
2018-12-05	2,345	2,345	2,345	2,345	100	2,345
2018-12-04	2,350	2,350	2,344	2,345	800	2,345
2018-12-03	2,370	2,370	2,370	2,370	100	2,370
2018-11-30	2,370	2,370	2,370	2,370	100	2,370
2018-11-29	-	-	-	2,338	-	2,338
2018-11-28	2,288	2,338	2,288	2,338	200	2,338
2018-11-27	-	-	-	2,285	-	2,285
2018-11-26	2,286	2,286	2,285	2,285	200	2,285
2018-11-22	2,281	2,317	2,281	2,317	600	2,317
2018-11-21	2,262	2,262	2,262	2,262	100	2,262
2018-11-20	2,309	2,309	2,280	2,280	400	2,280
2018-11-19	2,270	2,319	2,270	2,319	200	2,319
2018-11-16	-	-	-	2,270	-	2,270
2018-11-15	2,305	2,305	2,270	2,270	800	2,270
2018-11-14	2,332	2,382	2,332	2,332	3,700	2,332
2018-11-13	2,420	2,420	2,420	2,420	1,400	2,420
2018-11-12	2,420	2,420	2,420	2,420	300	2,420
2018-11-09	2,440	2,470	2,420	2,420	300	2,420
2018-11-08	2,420	2,420	2,420	2,420	100	2,420
2018-11-07	2,401	2,401	2,401	2,401	100	2,401
2018-11-06	-	-	-	2,394	-	2,394
2018-11-05	2,444	2,444	2,394	2,394	200	2,394
2018-11-02	-	-	-	2,380	-	2,380
2018-11-01	-	-	-	2,380	-	2,380
2018-10-31	2,430	2,430	2,380	2,380	300	2,380
2018-10-30	2,388	2,438	2,388	2,438	400	2,438
2018-10-29	-	-	-	2,388	-	2,388
2018-10-26	2,388	2,388	2,388	2,388	100	2,388
2018-10-25	2,430	2,430	2,425	2,425	400	2,425
2018-10-24	2,432	2,432	2,432	2,432	200	2,432
2018-10-23	2,470	2,470	2,432	2,432	500	2,432
2018-10-22	2,433	2,433	2,433	2,433	100	2,433
2018-10-19	2,431	2,431	2,431	2,431	100	2,431
2018-10-18	2,430	2,430	2,430	2,430	300	2,430
2018-10-17	2,426	2,465	2,426	2,465	700	2,465
2018-10-16	2,463	2,463	2,426	2,426	200	2,426
2018-10-15	2,465	2,465	2,465	2,465	200	2,465
2018-10-12	2,499	2,499	2,450	2,450	200	2,450
2018-10-11	-	-	-	2,400	-	2,400
2018-10-10	2,479	2,479	2,400	2,400	900	2,400
2018-10-09	2,485	2,485	2,441	2,441	400	2,441
2018-10-05	2,448	2,470	2,435	2,435	1,200	2,435
2018-10-04	2,448	2,448	2,430	2,430	300	2,430
2018-10-03	2,410	2,450	2,410	2,450	600	2,450
2018-10-02	2,410	2,410	2,410	2,410	100	2,410
2018-10-01	2,410	2,413	2,402	2,413	600	2,413
2018-09-28	-	-	-	2,382	-	2,382
2018-09-27	2,382	2,382	2,382	2,382	200	2,382
2018-09-26	2,401	2,432	2,401	2,432	500	2,432
2018-09-25	2,439	2,439	2,373	2,437	2,000	2,437
2018-09-21	2,440	2,441	2,440	2,440	1,400	2,440
2018-09-20	2,441	2,441	2,441	2,441	200	2,441
2018-09-19	-	-	-	2,440	-	2,440
2018-09-18	2,440	2,440	2,440	2,440	100	2,440
2018-09-14	2,410	2,420	2,410	2,420	300	2,420
2018-09-13	2,410	2,410	2,410	2,410	500	2,410
2018-09-12	2,401	2,401	2,400	2,400	200	2,400
2018-09-11	-	-	-	2,400	-	2,400
2018-09-10	2,400	2,400	2,400	2,400	300	2,400
2018-09-07	2,400	2,400	2,400	2,400	100	2,400
2018-09-06	2,416	2,416	2,416	2,416	100	2,416
2018-09-05	2,440	2,440	2,366	2,366	800	2,366
2018-09-04	2,430	2,440	2,392	2,440	500	2,440
2018-09-03	2,430	2,430	2,430	2,430	100	2,430
2018-08-31	-	-	-	2,440	-	2,440
2018-08-30	-	-	-	2,440	-	2,440
2018-08-29	2,392	2,440	2,391	2,440	300	2,440
2018-08-28	2,430	2,441	2,430	2,441	500	2,441
2018-08-27	2,420	2,421	2,420	2,421	300	2,421
2018-08-24	-	-	-	2,400	-	2,400
2018-08-23	2,413	2,415	2,400	2,400	2,800	2,400
2018-08-22	2,473	2,473	2,420	2,420	700	2,420
2018-08-21	-	-	-	2,401	-	2,401
2018-08-20	-	-	-	2,401	-	2,401
2018-08-17	2,384	2,401	2,384	2,401	400	2,401
2018-08-16	2,450	2,450	2,434	2,434	500	2,434
2018-08-15	2,475	2,475	2,434	2,434	1,700	2,434
2018-08-14	2,450	2,457	2,450	2,457	1,700	2,457
2018-08-13	2,450	2,476	2,426	2,450	7,100	2,450
2018-08-10	2,139	2,401	2,139	2,400	5,000	2,400
2018-08-09	2,127	2,127	2,127	2,127	100	2,127
2018-08-08	2,129	2,129	2,129	2,129	100	2,129
2018-08-07	-	-	-	2,179	-	2,179
2018-08-06	2,179	2,179	2,179	2,179	100	2,179
2018-08-03	-	-	-	2,150	-	2,150
2018-08-02	2,150	2,150	2,150	2,150	400	2,150
2018-08-01	-	-	-	2,161	-	2,161
2018-07-31	-	-	-	2,161	-	2,161
2018-07-30	-	-	-	2,161	-	2,161
2018-07-27	2,161	2,161	2,161	2,161	200	2,161
2018-07-26	-	-	-	2,151	-	2,151
2018-07-25	2,150	2,160	2,150	2,151	400	2,151
2018-07-24	2,182	2,182	2,136	2,150	1,000	2,150
2018-07-23	2,187	2,187	2,160	2,182	1,100	2,182
2018-07-20	2,180	2,180	2,147	2,147	1,200	2,147
2018-07-19	2,187	2,187	2,136	2,136	500	2,136
2018-07-18	-	-	-	2,143	-	2,143
2018-07-17	-	-	-	2,143	-	2,143
2018-07-13	2,143	2,143	2,143	2,143	100	2,143
2018-07-12	-	-	-	2,142	-	2,142
2018-07-11	2,146	2,146	2,142	2,142	400	2,142
2018-07-10	2,189	2,198	2,139	2,146	1,600	2,146
2018-07-09	2,141	2,161	2,140	2,161	500	2,161
2018-07-06	-	-	-	2,141	-	2,141
2018-07-05	2,191	2,191	2,141	2,141	300	2,141
2018-07-04	2,118	2,168	2,118	2,168	400	2,168
2018-07-03	2,121	2,168	2,121	2,168	400	2,168
2018-07-02	-	-	-	2,164	-	2,164
2018-06-29	-	-	-	2,164	-	2,164
2018-06-28	2,177	2,239	2,162	2,164	1,500	2,164
2018-06-27	2,166	2,205	2,151	2,161	3,100	2,161
2018-06-26	2,333	2,400	2,333	2,351	2,700	2,351
2018-06-25	2,439	2,439	2,380	2,384	4,000	2,384
2018-06-22	2,339	2,339	2,320	2,339	1,200	2,339
2018-06-21	2,328	2,339	2,314	2,339	1,100	2,339
2018-06-20	2,315	2,360	2,315	2,328	1,200	2,328
2018-06-19	2,340	2,372	2,328	2,328	2,600	2,328
2018-06-18	2,377	2,377	2,355	2,365	1,100	2,365
2018-06-15	2,330	2,359	2,330	2,356	800	2,356
2018-06-14	2,330	2,330	2,330	2,330	100	2,330
2018-06-13	2,339	2,370	2,310	2,330	1,400	2,330
2018-06-12	2,340	2,340	2,340	2,340	400	2,340
2018-06-11	2,370	2,371	2,351	2,371	700	2,371
2018-06-08	2,352	2,352	2,352	2,352	100	2,352
2018-06-07	2,380	2,381	2,379	2,379	600	2,379
2018-06-06	2,350	2,350	2,350	2,350	100	2,350
2018-06-05	2,330	2,330	2,300	2,300	1,100	2,300
2018-06-04	2,364	2,364	2,360	2,364	1,500	2,364
2018-06-01	-	-	-	2,365	-	2,365
2018-05-31	-	-	-	2,365	-	2,365
2018-05-30	2,365	2,365	2,365	2,365	500	2,365
2018-05-29	2,388	2,398	2,365	2,365	1,300	2,365
2018-05-28	2,393	2,393	2,367	2,367	400	2,367
2018-05-25	2,393	2,393	2,393	2,393	200	2,393
2018-05-24	2,399	2,399	2,370	2,370	1,800	2,370
2018-05-23	2,382	2,390	2,382	2,389	1,100	2,389
2018-05-22	2,353	2,384	2,350	2,382	1,400	2,382
2018-05-21	2,351	2,351	2,350	2,350	300	2,350
2018-05-18	2,345	2,345	2,320	2,320	500	2,320
2018-05-17	2,344	2,344	2,344	2,344	200	2,344
2018-05-16	2,301	2,301	2,301	2,301	100	2,301
2018-05-15	2,304	2,304	2,301	2,304	1,200	2,304
2018-05-14	2,240	2,313	2,206	2,255	5,200	2,255
2018-05-11	2,139	2,191	2,112	2,190	3,300	2,190
2018-05-10	2,189	2,189	2,189	2,189	300	2,189
2018-05-09	-	-	-	2,192	-	2,192
2018-05-08	-	-	-	2,192	-	2,192
2018-05-07	2,189	2,192	2,142	2,192	300	2,192
2018-05-02	2,111	2,189	2,111	2,139	400	2,139
2018-05-01	2,150	2,150	2,150	2,150	100	2,150
2018-04-27	2,144	2,179	2,112	2,130	1,400	2,130
2018-04-26	2,150	2,247	2,150	2,194	800	2,194
2018-04-25	2,199	2,199	2,199	2,199	200	2,199
2018-04-24	2,191	2,191	2,191	2,191	300	2,191
2018-04-23	-	-	-	2,141	-	2,141
2018-04-20	-	-	-	2,141	-	2,141
2018-04-19	2,124	2,141	2,124	2,141	200	2,141
2018-04-17	2,130	2,130	2,130	2,130	100	2,130
2018-04-11	2,160	2,160	2,160	2,160	200	2,160
2018-04-10	2,200	2,200	2,180	2,180	400	2,180
2018-04-09	2,254	2,254	2,204	2,226	300	2,226
2018-04-05	2,250	2,250	2,248	2,248	300	2,248
2018-04-04	2,200	2,200	2,200	2,200	100	2,200
2018-03-30	2,150	2,150	2,150	2,150	100	2,150
2018-03-29	2,150	2,150	2,050	2,101	800	2,101
2018-03-28	2,131	2,131	2,100	2,100	800	2,100
2018-03-26	2,175	2,175	2,175	2,175	100	2,175
2018-03-23	2,225	2,225	2,175	2,175	400	2,175
2018-03-22	2,184	2,225	2,184	2,225	400	2,225
2018-03-20	2,249	2,250	2,166	2,175	800	2,175
2018-03-19	2,171	2,171	2,171	2,171	300	2,171
2018-03-15	2,170	2,170	2,170	2,170	300	2,170
2018-03-14	2,218	2,218	2,218	2,218	200	2,218
2018-03-12	2,217	2,217	2,217	2,217	300	2,217
2018-03-09	2,200	2,200	2,181	2,181	400	2,181
2018-03-06	2,200	2,200	2,200	2,200	400	2,200
2018-03-05	2,200	2,200	2,200	2,200	300	2,200
2018-03-02	2,200	2,200	2,200	2,200	100	2,200
2018-03-01	2,200	2,200	2,200	2,200	300	2,200
2018-02-27	2,176	2,176	2,176	2,176	100	2,176
2018-02-26	2,230	2,230	2,144	2,144	1,100	2,144
2018-02-23	2,202	2,220	2,202	2,220	800	2,220
2018-02-22	2,248	2,248	2,201	2,201	400	2,201
2018-02-16	2,160	2,160	2,160	2,160	200	2,160
2018-02-15	2,143	2,143	2,143	2,143	200	2,143
2018-02-14	2,156	2,181	2,156	2,181	400	2,181
2018-02-13	2,253	2,254	2,253	2,254	300	2,254
2018-02-09	2,210	2,210	2,185	2,186	500	2,186
2018-02-07	2,216	2,216	2,216	2,216	100	2,216
2018-02-06	2,295	2,295	2,140	2,241	2,200	2,241
2018-02-05	2,315	2,315	2,311	2,311	300	2,311
2018-02-02	2,327	2,327	2,315	2,315	500	2,315
2018-02-01	2,327	2,327	2,327	2,327	100	2,327
2018-01-31	2,330	2,344	2,330	2,332	400	2,332
2018-01-29	2,330	2,330	2,330	2,330	200	2,330
2018-01-26	2,369	2,369	2,322	2,326	800	2,326
2018-01-25	2,351	2,351	2,311	2,333	1,100	2,333
2018-01-24	2,360	2,360	2,357	2,357	300	2,357
2018-01-23	2,361	2,365	2,360	2,360	500	2,360
2018-01-22	2,362	2,362	2,354	2,361	2,000	2,361
2018-01-19	2,372	2,375	2,372	2,374	400	2,374
2018-01-18	2,393	2,395	2,393	2,393	1,200	2,393
2018-01-17	2,411	2,411	2,395	2,395	1,300	2,395
2018-01-16	2,423	2,423	2,411	2,411	400	2,411
2018-01-15	2,449	2,449	2,426	2,428	400	2,428
2018-01-12	2,432	2,432	2,426	2,426	400	2,426
2018-01-11	2,453	2,453	2,453	2,453	300	2,453
2018-01-10	2,486	2,486	2,486	2,486	500	2,486
2018-01-09	2,449	2,450	2,410	2,440	1,600	2,440
2018-01-05	2,434	2,434	2,393	2,407	800	2,407
2018-01-04	2,410	2,430	2,403	2,403	1,500	2,403

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30