1. HOME >
  2. 株価時系列 >
  3. 1764 >
  4. 2019年

1764 工藤建設(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,4062,4062,4062,4062002,406
2019-12-27---2,425-2,425
2019-12-262,4252,4252,4252,4252002,425
2019-12-252,4062,4172,4052,4071,4002,407
2019-12-242,4292,4362,4052,4051,5002,405
2019-12-232,4182,4202,4182,4201,0002,420
2019-12-202,3852,4182,3852,4185002,418
2019-12-19---2,381-2,381
2019-12-18---2,381-2,381
2019-12-172,4072,4072,3762,3815002,381
2019-12-162,3772,3772,3772,3771002,377
2019-12-132,4002,4002,4002,4005002,400
2019-12-122,4172,4172,4172,4171002,417
2019-12-112,4142,4142,4142,4145002,414
2019-12-102,3912,4332,3912,4141,1002,414
2019-12-092,3912,4052,3912,3997002,399
2019-12-062,3952,3952,3952,3951002,395
2019-12-052,4012,4562,3662,3858,7002,385
2019-12-042,3852,3852,3852,3851002,385
2019-12-032,3992,3992,3992,3991002,399
2019-12-02---2,400-2,400
2019-11-292,4002,4002,4002,4001,5002,400
2019-11-28---2,398-2,398
2019-11-272,3802,3982,3802,3982002,398
2019-11-262,3992,3992,3992,3996002,399
2019-11-252,3672,3992,3672,3996002,399
2019-11-222,3902,3902,3902,3901,2002,390
2019-11-212,3902,3902,3902,3908002,390
2019-11-202,4002,4002,3982,3981,1002,398
2019-11-192,4032,4032,4022,4023002,402
2019-11-182,3992,4112,3662,4111,6002,411
2019-11-152,4002,4002,4002,4003002,400
2019-11-142,4002,4002,4002,4001002,400
2019-11-132,4132,4132,3652,3772,3002,377
2019-11-122,4132,4442,4132,4442002,444
2019-11-112,4462,4462,4462,4463002,446
2019-11-082,4432,4602,3962,3961,6002,396
2019-11-072,4432,4432,4432,4431,4002,443
2019-11-062,4182,4432,4182,4433002,443
2019-11-052,4522,4682,4522,4687002,468
2019-11-01---2,402-2,402
2019-10-312,4552,4552,4022,4028002,402
2019-10-302,4502,4502,4052,4056002,405
2019-10-292,4752,4752,4752,4752002,475
2019-10-282,4702,4752,4702,4752002,475
2019-10-252,4752,4752,4752,4753002,475
2019-10-24---2,440-2,440
2019-10-232,4502,4502,4402,4406002,440
2019-10-21---2,432-2,432
2019-10-182,4322,4322,4322,4323002,432
2019-10-172,4322,4322,4322,4321002,432
2019-10-162,4282,4752,4252,4541,0002,454
2019-10-152,5002,5002,4322,4678002,467
2019-10-112,4602,4602,4582,4604002,460
2019-10-102,4822,4822,4502,4761,4002,476
2019-10-092,4112,4322,4112,4323002,432
2019-10-082,4312,4312,4312,4312002,431
2019-10-072,4552,4552,4552,4551002,455
2019-10-042,3992,4102,3812,4057002,405
2019-10-032,4002,4002,3802,3802002,380
2019-10-022,4592,4592,4502,4501,3002,450
2019-10-01---2,409-2,409
2019-09-302,3722,4092,3722,4094002,409
2019-09-27---2,370-2,370
2019-09-262,3692,3832,3692,3701,2002,370
2019-09-252,3652,3802,3652,3697002,369
2019-09-242,4002,4002,4002,4002002,400
2019-09-202,4212,4212,4002,4033002,403
2019-09-192,4592,4602,4372,4371,5002,437
2019-09-18---2,411-2,411
2019-09-17---2,411-2,411
2019-09-132,3262,4112,3262,4116002,411
2019-09-122,4432,4442,3492,3706002,370
2019-09-112,3922,4102,3922,4027002,402
2019-09-102,4362,4362,3862,4005002,400
2019-09-09---2,386-2,386
2019-09-06---2,386-2,386
2019-09-052,3862,3862,3862,3862002,386
2019-09-04---2,336-2,336
2019-09-032,3322,3362,3322,3362002,336
2019-09-022,3512,3512,3502,3503002,350
2019-08-302,4092,4112,3602,3601,0002,360
2019-08-292,4772,4802,3882,3881,0002,388
2019-08-282,4582,4942,4582,4945002,494
2019-08-272,4022,4082,3972,4084002,408
2019-08-262,4002,4002,2802,3552,1002,355
2019-08-232,4482,4482,3902,4031,2002,403
2019-08-222,4712,5672,4402,4406,3002,440
2019-08-212,3602,4712,3602,4219002,421
2019-08-202,4102,4102,3252,3251,1002,325
2019-08-192,4302,4452,3502,4118,4002,411
2019-08-162,3102,3602,2802,2801,4002,280
2019-08-152,2712,3302,2712,2809002,280
2019-08-142,3352,3382,3312,3319002,331
2019-08-132,2742,2972,2632,2902,0002,290
2019-08-092,5302,5302,5022,5248002,524
2019-08-082,4992,4992,4992,4991002,499
2019-08-072,5022,5062,5022,5062002,506
2019-08-062,4992,5392,4992,5391,2002,539
2019-08-052,4632,5682,4502,5681,4002,568
2019-08-022,4632,4632,4632,4632002,463
2019-08-012,5012,5012,4702,4701,1002,470
2019-07-312,5502,5752,5362,5675002,567
2019-07-302,5552,5552,5102,5357002,535
2019-07-292,5272,5592,5172,5599002,559
2019-07-26---2,626-2,626
2019-07-252,6262,6262,6262,6263002,626
2019-07-242,6262,6262,6262,6261002,626
2019-07-232,6492,6762,6262,6266002,626
2019-07-222,5582,5692,5582,5692002,569
2019-07-192,6262,6262,6072,6074002,607
2019-07-182,5592,5762,5592,5763002,576
2019-07-172,5512,5592,5512,5593002,559
2019-07-162,6012,6012,6012,6011002,601
2019-07-122,6052,6052,6052,6052002,605
2019-07-112,6202,6302,6202,6228002,622
2019-07-102,6212,6212,6212,6213002,621
2019-07-092,6032,6252,6012,6015002,601
2019-07-08---2,607-2,607
2019-07-052,6152,6152,6072,6073002,607
2019-07-042,5862,6242,5862,6158002,615
2019-07-03---2,586-2,586
2019-07-022,5802,5862,5802,5862002,586
2019-07-012,6142,6142,5802,5805002,580
2019-06-282,5952,6292,5832,6295002,629
2019-06-272,6222,6452,6082,6454002,645
2019-06-262,7802,7802,5802,6723,1002,672
2019-06-252,9022,9392,8802,8851,5002,885
2019-06-242,9002,9302,8972,9301,8002,930
2019-06-212,8802,9352,8802,9001,4002,900
2019-06-202,9462,9502,8122,8945,4002,894
2019-06-192,9592,9902,9552,9553,2002,955
2019-06-182,9322,9582,9322,9589002,958
2019-06-172,9352,9592,9302,9597002,959
2019-06-142,9082,9162,9082,9165002,916
2019-06-132,9302,9302,8992,8991,3002,899
2019-06-122,8972,9482,8972,9201,3002,920
2019-06-112,8942,8942,8942,8941002,894
2019-06-102,8522,9002,8522,8921,5002,892
2019-06-072,8752,8882,8752,8883002,888
2019-06-062,8782,9002,8762,8765002,876
2019-06-052,9042,9052,8802,8806002,880
2019-06-042,9302,9302,8552,8551,9002,855
2019-06-032,8402,8592,8252,8256002,825
2019-05-312,8542,8802,8192,8601,2002,860
2019-05-302,8882,9112,8752,8801,6002,880
2019-05-292,8882,8882,8612,8881,1002,888
2019-05-282,8702,8702,8602,8609002,860
2019-05-272,8312,8602,8302,8601,4002,860
2019-05-242,8072,8472,8032,8451,3002,845
2019-05-232,8122,8402,8102,8406002,840
2019-05-222,8482,8482,8402,8401,2002,840
2019-05-212,7982,8232,7982,8202,5002,820
2019-05-202,7162,8092,7162,7704002,770
2019-05-172,7502,8002,7502,7511,4002,751
2019-05-162,7522,7522,7012,7011,0002,701
2019-05-152,7402,7942,7402,7949002,794
2019-05-142,8082,8082,7552,7901,1002,790
2019-05-132,7112,8202,7002,78511,9002,785
2019-05-102,6002,6312,6002,6303,9002,630
2019-05-092,6002,6002,5902,6009002,600
2019-05-082,6002,6002,6002,6004002,600
2019-05-072,5632,6302,5632,5901,0002,590
2019-04-262,5602,5992,5602,5702,2002,570
2019-04-252,5882,6102,5872,6101,4002,610
2019-04-242,5402,6002,5402,5502,5002,550
2019-04-232,5612,5812,5112,5111,3002,511
2019-04-22---2,570-2,570
2019-04-192,5352,5702,5352,5702002,570
2019-04-182,5592,5992,5592,5597002,559
2019-04-172,5442,5802,5422,5717002,571
2019-04-162,5902,5992,5612,5611,2002,561
2019-04-152,6042,6042,6042,6043002,604
2019-04-122,6002,6002,5502,6009002,600
2019-04-112,5892,5992,5892,5993002,599
2019-04-102,6052,6052,5442,5891,2002,589
2019-04-092,5942,5952,5942,5955002,595
2019-04-082,5522,5962,5502,5961,8002,596
2019-04-052,5792,5802,5502,5804002,580
2019-04-042,5932,5952,5802,5803002,580
2019-04-032,6252,6252,5102,6001,1002,600
2019-04-022,5592,5802,5592,5801,1002,580
2019-04-012,5482,5502,5482,5508002,550
2019-03-292,5402,5422,5402,5428002,542
2019-03-282,5352,5482,5342,5407002,540
2019-03-272,5002,5302,5002,5302002,530
2019-03-262,4772,5002,4772,5006002,500
2019-03-252,5002,5002,4712,4713002,471
2019-03-222,5002,5002,5002,5001002,500
2019-03-202,5242,5242,5242,5241002,524
2019-03-192,4892,5302,4802,5215002,521
2019-03-182,5042,5402,4892,4891,9002,489
2019-03-152,5192,5192,5172,5172002,517
2019-03-142,5022,5022,5022,5022002,502
2019-03-132,5242,5242,5012,5015002,501
2019-03-122,5392,5402,5392,5403002,540
2019-03-112,5492,5492,5002,5201,1002,520
2019-03-082,5352,5352,4652,5001,4002,500
2019-03-072,5272,5282,4802,4859002,485
2019-03-062,4512,4952,4502,4951,2002,495
2019-03-052,4802,4862,4802,4863002,486
2019-03-042,5272,5272,4802,4803002,480
2019-03-012,5002,5002,4682,4991,1002,499
2019-02-28---2,499-2,499
2019-02-27---2,499-2,499
2019-02-26---2,499-2,499
2019-02-25---2,499-2,499
2019-02-222,4812,4992,4102,4991,7002,499
2019-02-212,5012,5012,4812,4815002,481
2019-02-202,5482,5482,4812,5258002,525
2019-02-192,4542,5492,4542,5019002,501
2019-02-182,4002,4992,4002,4991,0002,499
2019-02-15---2,399-2,399
2019-02-142,3992,3992,3992,3991002,399
2019-02-132,3992,3992,3992,3992002,399
2019-02-122,4492,4492,4492,4493002,449
2019-02-082,3182,3502,3182,3505002,350
2019-02-072,2682,2682,2682,2681002,268
2019-02-062,3002,3002,2682,2683002,268
2019-02-052,3442,3442,3002,3002002,300
2019-02-04---2,348-2,348
2019-02-01---2,348-2,348
2019-01-31---2,348-2,348
2019-01-30---2,348-2,348
2019-01-292,3002,3482,3002,3482002,348
2019-01-282,3012,3012,3012,3011002,301
2019-01-252,3402,3402,3402,3404002,340
2019-01-242,3392,3392,3392,3391002,339
2019-01-232,3212,3212,3212,3211002,321
2019-01-222,3802,3802,3222,3221,0002,322
2019-01-212,3412,3412,3382,3394002,339
2019-01-18---2,339-2,339
2019-01-172,3392,3392,3392,3391002,339
2019-01-16---2,319-2,319
2019-01-152,2902,3212,2902,3197002,319
2019-01-11---2,340-2,340
2019-01-102,3902,3902,3402,3402,2002,340
2019-01-092,3932,3932,3022,3294002,329
2019-01-082,3942,3942,3932,3934002,393
2019-01-072,3972,3972,3472,3474002,347
2019-01-04---2,300-2,300

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