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
2019-12-30	2,406	2,406	2,406	2,406	200	2,406
2019-12-27	-	-	-	2,425	-	2,425
2019-12-26	2,425	2,425	2,425	2,425	200	2,425
2019-12-25	2,406	2,417	2,405	2,407	1,400	2,407
2019-12-24	2,429	2,436	2,405	2,405	1,500	2,405
2019-12-23	2,418	2,420	2,418	2,420	1,000	2,420
2019-12-20	2,385	2,418	2,385	2,418	500	2,418
2019-12-19	-	-	-	2,381	-	2,381
2019-12-18	-	-	-	2,381	-	2,381
2019-12-17	2,407	2,407	2,376	2,381	500	2,381
2019-12-16	2,377	2,377	2,377	2,377	100	2,377
2019-12-13	2,400	2,400	2,400	2,400	500	2,400
2019-12-12	2,417	2,417	2,417	2,417	100	2,417
2019-12-11	2,414	2,414	2,414	2,414	500	2,414
2019-12-10	2,391	2,433	2,391	2,414	1,100	2,414
2019-12-09	2,391	2,405	2,391	2,399	700	2,399
2019-12-06	2,395	2,395	2,395	2,395	100	2,395
2019-12-05	2,401	2,456	2,366	2,385	8,700	2,385
2019-12-04	2,385	2,385	2,385	2,385	100	2,385
2019-12-03	2,399	2,399	2,399	2,399	100	2,399
2019-12-02	-	-	-	2,400	-	2,400
2019-11-29	2,400	2,400	2,400	2,400	1,500	2,400
2019-11-28	-	-	-	2,398	-	2,398
2019-11-27	2,380	2,398	2,380	2,398	200	2,398
2019-11-26	2,399	2,399	2,399	2,399	600	2,399
2019-11-25	2,367	2,399	2,367	2,399	600	2,399
2019-11-22	2,390	2,390	2,390	2,390	1,200	2,390
2019-11-21	2,390	2,390	2,390	2,390	800	2,390
2019-11-20	2,400	2,400	2,398	2,398	1,100	2,398
2019-11-19	2,403	2,403	2,402	2,402	300	2,402
2019-11-18	2,399	2,411	2,366	2,411	1,600	2,411
2019-11-15	2,400	2,400	2,400	2,400	300	2,400
2019-11-14	2,400	2,400	2,400	2,400	100	2,400
2019-11-13	2,413	2,413	2,365	2,377	2,300	2,377
2019-11-12	2,413	2,444	2,413	2,444	200	2,444
2019-11-11	2,446	2,446	2,446	2,446	300	2,446
2019-11-08	2,443	2,460	2,396	2,396	1,600	2,396
2019-11-07	2,443	2,443	2,443	2,443	1,400	2,443
2019-11-06	2,418	2,443	2,418	2,443	300	2,443
2019-11-05	2,452	2,468	2,452	2,468	700	2,468
2019-11-01	-	-	-	2,402	-	2,402
2019-10-31	2,455	2,455	2,402	2,402	800	2,402
2019-10-30	2,450	2,450	2,405	2,405	600	2,405
2019-10-29	2,475	2,475	2,475	2,475	200	2,475
2019-10-28	2,470	2,475	2,470	2,475	200	2,475
2019-10-25	2,475	2,475	2,475	2,475	300	2,475
2019-10-24	-	-	-	2,440	-	2,440
2019-10-23	2,450	2,450	2,440	2,440	600	2,440
2019-10-21	-	-	-	2,432	-	2,432
2019-10-18	2,432	2,432	2,432	2,432	300	2,432
2019-10-17	2,432	2,432	2,432	2,432	100	2,432
2019-10-16	2,428	2,475	2,425	2,454	1,000	2,454
2019-10-15	2,500	2,500	2,432	2,467	800	2,467
2019-10-11	2,460	2,460	2,458	2,460	400	2,460
2019-10-10	2,482	2,482	2,450	2,476	1,400	2,476
2019-10-09	2,411	2,432	2,411	2,432	300	2,432
2019-10-08	2,431	2,431	2,431	2,431	200	2,431
2019-10-07	2,455	2,455	2,455	2,455	100	2,455
2019-10-04	2,399	2,410	2,381	2,405	700	2,405
2019-10-03	2,400	2,400	2,380	2,380	200	2,380
2019-10-02	2,459	2,459	2,450	2,450	1,300	2,450
2019-10-01	-	-	-	2,409	-	2,409
2019-09-30	2,372	2,409	2,372	2,409	400	2,409
2019-09-27	-	-	-	2,370	-	2,370
2019-09-26	2,369	2,383	2,369	2,370	1,200	2,370
2019-09-25	2,365	2,380	2,365	2,369	700	2,369
2019-09-24	2,400	2,400	2,400	2,400	200	2,400
2019-09-20	2,421	2,421	2,400	2,403	300	2,403
2019-09-19	2,459	2,460	2,437	2,437	1,500	2,437
2019-09-18	-	-	-	2,411	-	2,411
2019-09-17	-	-	-	2,411	-	2,411
2019-09-13	2,326	2,411	2,326	2,411	600	2,411
2019-09-12	2,443	2,444	2,349	2,370	600	2,370
2019-09-11	2,392	2,410	2,392	2,402	700	2,402
2019-09-10	2,436	2,436	2,386	2,400	500	2,400
2019-09-09	-	-	-	2,386	-	2,386
2019-09-06	-	-	-	2,386	-	2,386
2019-09-05	2,386	2,386	2,386	2,386	200	2,386
2019-09-04	-	-	-	2,336	-	2,336
2019-09-03	2,332	2,336	2,332	2,336	200	2,336
2019-09-02	2,351	2,351	2,350	2,350	300	2,350
2019-08-30	2,409	2,411	2,360	2,360	1,000	2,360
2019-08-29	2,477	2,480	2,388	2,388	1,000	2,388
2019-08-28	2,458	2,494	2,458	2,494	500	2,494
2019-08-27	2,402	2,408	2,397	2,408	400	2,408
2019-08-26	2,400	2,400	2,280	2,355	2,100	2,355
2019-08-23	2,448	2,448	2,390	2,403	1,200	2,403
2019-08-22	2,471	2,567	2,440	2,440	6,300	2,440
2019-08-21	2,360	2,471	2,360	2,421	900	2,421
2019-08-20	2,410	2,410	2,325	2,325	1,100	2,325
2019-08-19	2,430	2,445	2,350	2,411	8,400	2,411
2019-08-16	2,310	2,360	2,280	2,280	1,400	2,280
2019-08-15	2,271	2,330	2,271	2,280	900	2,280
2019-08-14	2,335	2,338	2,331	2,331	900	2,331
2019-08-13	2,274	2,297	2,263	2,290	2,000	2,290
2019-08-09	2,530	2,530	2,502	2,524	800	2,524
2019-08-08	2,499	2,499	2,499	2,499	100	2,499
2019-08-07	2,502	2,506	2,502	2,506	200	2,506
2019-08-06	2,499	2,539	2,499	2,539	1,200	2,539
2019-08-05	2,463	2,568	2,450	2,568	1,400	2,568
2019-08-02	2,463	2,463	2,463	2,463	200	2,463
2019-08-01	2,501	2,501	2,470	2,470	1,100	2,470
2019-07-31	2,550	2,575	2,536	2,567	500	2,567
2019-07-30	2,555	2,555	2,510	2,535	700	2,535
2019-07-29	2,527	2,559	2,517	2,559	900	2,559
2019-07-26	-	-	-	2,626	-	2,626
2019-07-25	2,626	2,626	2,626	2,626	300	2,626
2019-07-24	2,626	2,626	2,626	2,626	100	2,626
2019-07-23	2,649	2,676	2,626	2,626	600	2,626
2019-07-22	2,558	2,569	2,558	2,569	200	2,569
2019-07-19	2,626	2,626	2,607	2,607	400	2,607
2019-07-18	2,559	2,576	2,559	2,576	300	2,576
2019-07-17	2,551	2,559	2,551	2,559	300	2,559
2019-07-16	2,601	2,601	2,601	2,601	100	2,601
2019-07-12	2,605	2,605	2,605	2,605	200	2,605
2019-07-11	2,620	2,630	2,620	2,622	800	2,622
2019-07-10	2,621	2,621	2,621	2,621	300	2,621
2019-07-09	2,603	2,625	2,601	2,601	500	2,601
2019-07-08	-	-	-	2,607	-	2,607
2019-07-05	2,615	2,615	2,607	2,607	300	2,607
2019-07-04	2,586	2,624	2,586	2,615	800	2,615
2019-07-03	-	-	-	2,586	-	2,586
2019-07-02	2,580	2,586	2,580	2,586	200	2,586
2019-07-01	2,614	2,614	2,580	2,580	500	2,580
2019-06-28	2,595	2,629	2,583	2,629	500	2,629
2019-06-27	2,622	2,645	2,608	2,645	400	2,645
2019-06-26	2,780	2,780	2,580	2,672	3,100	2,672
2019-06-25	2,902	2,939	2,880	2,885	1,500	2,885
2019-06-24	2,900	2,930	2,897	2,930	1,800	2,930
2019-06-21	2,880	2,935	2,880	2,900	1,400	2,900
2019-06-20	2,946	2,950	2,812	2,894	5,400	2,894
2019-06-19	2,959	2,990	2,955	2,955	3,200	2,955
2019-06-18	2,932	2,958	2,932	2,958	900	2,958
2019-06-17	2,935	2,959	2,930	2,959	700	2,959
2019-06-14	2,908	2,916	2,908	2,916	500	2,916
2019-06-13	2,930	2,930	2,899	2,899	1,300	2,899
2019-06-12	2,897	2,948	2,897	2,920	1,300	2,920
2019-06-11	2,894	2,894	2,894	2,894	100	2,894
2019-06-10	2,852	2,900	2,852	2,892	1,500	2,892
2019-06-07	2,875	2,888	2,875	2,888	300	2,888
2019-06-06	2,878	2,900	2,876	2,876	500	2,876
2019-06-05	2,904	2,905	2,880	2,880	600	2,880
2019-06-04	2,930	2,930	2,855	2,855	1,900	2,855
2019-06-03	2,840	2,859	2,825	2,825	600	2,825
2019-05-31	2,854	2,880	2,819	2,860	1,200	2,860
2019-05-30	2,888	2,911	2,875	2,880	1,600	2,880
2019-05-29	2,888	2,888	2,861	2,888	1,100	2,888
2019-05-28	2,870	2,870	2,860	2,860	900	2,860
2019-05-27	2,831	2,860	2,830	2,860	1,400	2,860
2019-05-24	2,807	2,847	2,803	2,845	1,300	2,845
2019-05-23	2,812	2,840	2,810	2,840	600	2,840
2019-05-22	2,848	2,848	2,840	2,840	1,200	2,840
2019-05-21	2,798	2,823	2,798	2,820	2,500	2,820
2019-05-20	2,716	2,809	2,716	2,770	400	2,770
2019-05-17	2,750	2,800	2,750	2,751	1,400	2,751
2019-05-16	2,752	2,752	2,701	2,701	1,000	2,701
2019-05-15	2,740	2,794	2,740	2,794	900	2,794
2019-05-14	2,808	2,808	2,755	2,790	1,100	2,790
2019-05-13	2,711	2,820	2,700	2,785	11,900	2,785
2019-05-10	2,600	2,631	2,600	2,630	3,900	2,630
2019-05-09	2,600	2,600	2,590	2,600	900	2,600
2019-05-08	2,600	2,600	2,600	2,600	400	2,600
2019-05-07	2,563	2,630	2,563	2,590	1,000	2,590
2019-04-26	2,560	2,599	2,560	2,570	2,200	2,570
2019-04-25	2,588	2,610	2,587	2,610	1,400	2,610
2019-04-24	2,540	2,600	2,540	2,550	2,500	2,550
2019-04-23	2,561	2,581	2,511	2,511	1,300	2,511
2019-04-22	-	-	-	2,570	-	2,570
2019-04-19	2,535	2,570	2,535	2,570	200	2,570
2019-04-18	2,559	2,599	2,559	2,559	700	2,559
2019-04-17	2,544	2,580	2,542	2,571	700	2,571
2019-04-16	2,590	2,599	2,561	2,561	1,200	2,561
2019-04-15	2,604	2,604	2,604	2,604	300	2,604
2019-04-12	2,600	2,600	2,550	2,600	900	2,600
2019-04-11	2,589	2,599	2,589	2,599	300	2,599
2019-04-10	2,605	2,605	2,544	2,589	1,200	2,589
2019-04-09	2,594	2,595	2,594	2,595	500	2,595
2019-04-08	2,552	2,596	2,550	2,596	1,800	2,596
2019-04-05	2,579	2,580	2,550	2,580	400	2,580
2019-04-04	2,593	2,595	2,580	2,580	300	2,580
2019-04-03	2,625	2,625	2,510	2,600	1,100	2,600
2019-04-02	2,559	2,580	2,559	2,580	1,100	2,580
2019-04-01	2,548	2,550	2,548	2,550	800	2,550
2019-03-29	2,540	2,542	2,540	2,542	800	2,542
2019-03-28	2,535	2,548	2,534	2,540	700	2,540
2019-03-27	2,500	2,530	2,500	2,530	200	2,530
2019-03-26	2,477	2,500	2,477	2,500	600	2,500
2019-03-25	2,500	2,500	2,471	2,471	300	2,471
2019-03-22	2,500	2,500	2,500	2,500	100	2,500
2019-03-20	2,524	2,524	2,524	2,524	100	2,524
2019-03-19	2,489	2,530	2,480	2,521	500	2,521
2019-03-18	2,504	2,540	2,489	2,489	1,900	2,489
2019-03-15	2,519	2,519	2,517	2,517	200	2,517
2019-03-14	2,502	2,502	2,502	2,502	200	2,502
2019-03-13	2,524	2,524	2,501	2,501	500	2,501
2019-03-12	2,539	2,540	2,539	2,540	300	2,540
2019-03-11	2,549	2,549	2,500	2,520	1,100	2,520
2019-03-08	2,535	2,535	2,465	2,500	1,400	2,500
2019-03-07	2,527	2,528	2,480	2,485	900	2,485
2019-03-06	2,451	2,495	2,450	2,495	1,200	2,495
2019-03-05	2,480	2,486	2,480	2,486	300	2,486
2019-03-04	2,527	2,527	2,480	2,480	300	2,480
2019-03-01	2,500	2,500	2,468	2,499	1,100	2,499
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
2019-02-22	2,481	2,499	2,410	2,499	1,700	2,499
2019-02-21	2,501	2,501	2,481	2,481	500	2,481
2019-02-20	2,548	2,548	2,481	2,525	800	2,525
2019-02-19	2,454	2,549	2,454	2,501	900	2,501
2019-02-18	2,400	2,499	2,400	2,499	1,000	2,499
2019-02-15	-	-	-	2,399	-	2,399
2019-02-14	2,399	2,399	2,399	2,399	100	2,399
2019-02-13	2,399	2,399	2,399	2,399	200	2,399
2019-02-12	2,449	2,449	2,449	2,449	300	2,449
2019-02-08	2,318	2,350	2,318	2,350	500	2,350
2019-02-07	2,268	2,268	2,268	2,268	100	2,268
2019-02-06	2,300	2,300	2,268	2,268	300	2,268
2019-02-05	2,344	2,344	2,300	2,300	200	2,300
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
2019-01-29	2,300	2,348	2,300	2,348	200	2,348
2019-01-28	2,301	2,301	2,301	2,301	100	2,301
2019-01-25	2,340	2,340	2,340	2,340	400	2,340
2019-01-24	2,339	2,339	2,339	2,339	100	2,339
2019-01-23	2,321	2,321	2,321	2,321	100	2,321
2019-01-22	2,380	2,380	2,322	2,322	1,000	2,322
2019-01-21	2,341	2,341	2,338	2,339	400	2,339
2019-01-18	-	-	-	2,339	-	2,339
2019-01-17	2,339	2,339	2,339	2,339	100	2,339
2019-01-16	-	-	-	2,319	-	2,319
2019-01-15	2,290	2,321	2,290	2,319	700	2,319
2019-01-11	-	-	-	2,340	-	2,340
2019-01-10	2,390	2,390	2,340	2,340	2,200	2,340
2019-01-09	2,393	2,393	2,302	2,329	400	2,329
2019-01-08	2,394	2,394	2,393	2,393	400	2,393
2019-01-07	2,397	2,397	2,347	2,347	400	2,347
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