1764 工藤建設(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,095	2,125	2,075	2,108	1,100	2,108
2021-12-29	2,134	2,134	2,095	2,095	500	2,095
2021-12-28	-	-	-	2,133	-	2,133
2021-12-27	2,130	2,133	2,130	2,133	200	2,133
2021-12-24	2,101	2,155	2,100	2,155	1,100	2,155
2021-12-23	2,102	2,102	2,102	2,102	100	2,102
2021-12-22	2,112	2,112	2,101	2,101	500	2,101
2021-12-21	2,111	2,111	2,111	2,111	200	2,111
2021-12-20	2,153	2,155	2,144	2,144	300	2,144
2021-12-17	2,153	2,153	2,153	2,153	100	2,153
2021-12-16	-	-	-	2,153	-	2,153
2021-12-15	-	-	-	2,153	-	2,153
2021-12-14	2,134	2,153	2,134	2,153	200	2,153
2021-12-13	2,200	2,200	2,200	2,200	100	2,200
2021-12-10	2,154	2,200	2,154	2,200	800	2,200
2021-12-09	2,160	2,170	2,160	2,170	300	2,170
2021-12-08	2,150	2,150	2,150	2,150	600	2,150
2021-12-07	-	-	-	2,155	-	2,155
2021-12-06	2,155	2,155	2,155	2,155	100	2,155
2021-12-03	-	-	-	2,150	-	2,150
2021-12-02	-	-	-	2,150	-	2,150
2021-12-01	2,150	2,150	2,150	2,150	500	2,150
2021-11-30	2,129	2,130	2,125	2,125	2,200	2,125
2021-11-29	2,145	2,145	2,145	2,145	400	2,145
2021-11-26	2,174	2,174	2,174	2,174	200	2,174
2021-11-25	2,198	2,198	2,198	2,198	300	2,198
2021-11-24	2,197	2,198	2,179	2,198	400	2,198
2021-11-22	2,167	2,174	2,167	2,174	200	2,174
2021-11-19	-	-	-	2,192	-	2,192
2021-11-18	2,192	2,192	2,192	2,192	200	2,192
2021-11-17	2,220	2,220	2,220	2,220	100	2,220
2021-11-16	-	-	-	2,192	-	2,192
2021-11-15	-	-	-	2,192	-	2,192
2021-11-12	2,183	2,192	2,183	2,192	400	2,192
2021-11-11	2,150	2,183	2,145	2,183	1,100	2,183
2021-11-10	2,199	2,237	2,168	2,237	1,700	2,237
2021-11-09	2,196	2,196	2,181	2,191	400	2,191
2021-11-08	2,196	2,196	2,196	2,196	200	2,196
2021-11-05	2,183	2,183	2,183	2,183	100	2,183
2021-11-04	2,196	2,196	2,196	2,196	200	2,196
2021-11-02	2,197	2,197	2,197	2,197	100	2,197
2021-11-01	2,198	2,198	2,198	2,198	100	2,198
2021-10-29	2,184	2,184	2,184	2,184	100	2,184
2021-10-28	2,199	2,209	2,180	2,209	900	2,209
2021-10-27	2,194	2,194	2,177	2,177	400	2,177
2021-10-26	-	-	-	2,175	-	2,175
2021-10-25	2,175	2,175	2,175	2,175	100	2,175
2021-10-22	2,225	2,225	2,225	2,225	200	2,225
2021-10-21	-	-	-	2,189	-	2,189
2021-10-20	2,179	2,189	2,179	2,189	900	2,189
2021-10-19	2,190	2,190	2,189	2,189	200	2,189
2021-10-18	-	-	-	2,199	-	2,199
2021-10-15	2,199	2,199	2,199	2,199	200	2,199
2021-10-14	2,172	2,172	2,172	2,172	100	2,172
2021-10-13	2,173	2,173	2,173	2,173	1,000	2,173
2021-10-12	2,169	2,169	2,169	2,169	100	2,169
2021-10-11	2,239	2,239	2,161	2,165	2,900	2,165
2021-10-08	2,189	2,190	2,189	2,189	600	2,189
2021-10-07	2,175	2,175	2,170	2,170	600	2,170
2021-10-06	2,190	2,190	2,163	2,163	400	2,163
2021-10-05	2,170	2,196	2,159	2,196	600	2,196
2021-10-04	2,207	2,207	2,171	2,171	300	2,171
2021-10-01	2,172	2,215	2,172	2,178	700	2,178
2021-09-30	2,180	2,180	2,180	2,180	600	2,180
2021-09-29	-	-	-	2,186	-	2,186
2021-09-28	2,188	2,188	2,186	2,186	300	2,186
2021-09-27	2,195	2,196	2,187	2,187	700	2,187
2021-09-24	2,188	2,195	2,188	2,195	600	2,195
2021-09-22	2,188	2,198	2,187	2,187	600	2,187
2021-09-21	2,188	2,195	2,186	2,195	600	2,195
2021-09-17	2,192	2,194	2,191	2,191	1,000	2,191
2021-09-16	2,210	2,210	2,210	2,210	200	2,210
2021-09-15	2,193	2,213	2,193	2,210	500	2,210
2021-09-14	2,190	2,218	2,190	2,215	600	2,215
2021-09-13	2,219	2,219	2,187	2,187	300	2,187
2021-09-10	2,200	2,204	2,185	2,188	3,500	2,188
2021-09-09	2,192	2,199	2,186	2,199	700	2,199
2021-09-08	2,214	2,214	2,202	2,202	500	2,202
2021-09-07	2,195	2,195	2,190	2,190	500	2,190
2021-09-06	2,200	2,218	2,195	2,195	1,700	2,195
2021-09-03	2,200	2,229	2,200	2,200	800	2,200
2021-09-02	2,232	2,232	2,230	2,230	300	2,230
2021-09-01	-	-	-	2,233	-	2,233
2021-08-31	-	-	-	2,233	-	2,233
2021-08-30	-	-	-	2,233	-	2,233
2021-08-27	2,233	2,233	2,233	2,233	100	2,233
2021-08-26	2,203	2,233	2,203	2,233	200	2,233
2021-08-25	2,206	2,206	2,206	2,206	100	2,206
2021-08-24	2,208	2,215	2,208	2,215	300	2,215
2021-08-23	2,203	2,249	2,203	2,208	1,400	2,208
2021-08-20	2,217	2,217	2,202	2,202	200	2,202
2021-08-19	2,215	2,220	2,215	2,220	200	2,220
2021-08-18	2,207	2,210	2,207	2,210	200	2,210
2021-08-17	2,213	2,214	2,213	2,214	200	2,214
2021-08-16	2,220	2,220	2,212	2,212	200	2,212
2021-08-13	2,245	2,245	2,207	2,207	500	2,207
2021-08-12	2,256	2,256	2,200	2,236	2,700	2,236
2021-08-11	2,220	2,249	2,212	2,249	1,000	2,249
2021-08-10	2,274	2,274	2,229	2,271	1,300	2,271
2021-08-06	2,277	2,277	2,232	2,275	2,100	2,275
2021-08-05	2,253	2,253	2,203	2,244	1,200	2,244
2021-08-04	2,220	2,256	2,220	2,256	400	2,256
2021-08-03	2,200	2,200	2,200	2,200	600	2,200
2021-08-02	2,200	2,222	2,200	2,222	600	2,222
2021-07-30	2,205	2,205	2,200	2,200	500	2,200
2021-07-29	2,180	2,200	2,180	2,200	1,300	2,200
2021-07-28	2,173	2,180	2,158	2,158	800	2,158
2021-07-27	2,173	2,180	2,173	2,180	500	2,180
2021-07-26	2,175	2,180	2,175	2,175	800	2,175
2021-07-21	2,197	2,197	2,142	2,181	600	2,181
2021-07-20	2,135	2,206	2,135	2,151	3,800	2,151
2021-07-19	2,217	2,235	2,215	2,235	400	2,235
2021-07-16	2,213	2,263	2,213	2,213	600	2,213
2021-07-15	2,228	2,228	2,221	2,221	1,000	2,221
2021-07-14	2,258	2,278	2,238	2,238	1,000	2,238
2021-07-13	2,311	2,328	2,258	2,258	3,700	2,258
2021-07-12	2,398	2,398	2,330	2,330	900	2,330
2021-07-09	2,360	2,400	2,356	2,363	800	2,363
2021-07-08	2,381	2,381	2,356	2,356	500	2,356
2021-07-07	2,355	2,388	2,355	2,388	200	2,388
2021-07-06	2,401	2,402	2,369	2,369	1,800	2,369
2021-07-05	2,403	2,499	2,401	2,401	4,600	2,401
2021-07-02	2,436	2,500	2,386	2,395	5,100	2,395
2021-07-01	2,526	2,526	2,435	2,450	1,600	2,450
2021-06-30	2,550	2,560	2,435	2,435	6,500	2,435
2021-06-29	2,512	2,680	2,480	2,585	15,200	2,585
2021-06-28	2,830	2,879	2,830	2,862	3,200	2,862
2021-06-25	2,927	2,930	2,850	2,880	4,500	2,880
2021-06-24	2,870	2,900	2,870	2,900	1,200	2,900
2021-06-23	2,872	2,905	2,872	2,900	600	2,900
2021-06-22	2,900	2,900	2,875	2,885	900	2,885
2021-06-21	2,905	2,938	2,872	2,900	1,800	2,900
2021-06-18	2,899	2,905	2,898	2,898	700	2,898
2021-06-17	2,918	2,918	2,910	2,910	200	2,910
2021-06-16	2,927	2,927	2,885	2,919	900	2,919
2021-06-15	2,898	2,898	2,892	2,892	500	2,892
2021-06-14	2,900	2,925	2,895	2,900	800	2,900
2021-06-11	2,925	2,940	2,901	2,903	700	2,903
2021-06-10	2,915	2,949	2,871	2,940	2,700	2,940
2021-06-09	2,906	2,910	2,900	2,910	1,600	2,910
2021-06-08	2,915	2,915	2,891	2,891	500	2,891
2021-06-07	2,906	2,906	2,844	2,900	1,000	2,900
2021-06-04	2,867	2,905	2,856	2,856	2,800	2,856
2021-06-03	2,870	2,925	2,870	2,900	5,000	2,900
2021-06-02	2,856	2,870	2,840	2,870	2,800	2,870
2021-06-01	2,863	2,863	2,760	2,856	2,400	2,856
2021-05-31	2,735	2,870	2,735	2,870	4,600	2,870
2021-05-28	2,739	2,740	2,735	2,736	400	2,736
2021-05-27	2,735	2,739	2,707	2,739	1,200	2,739
2021-05-26	2,730	2,733	2,730	2,730	1,000	2,730
2021-05-25	2,697	2,707	2,697	2,707	600	2,707
2021-05-24	2,677	2,715	2,676	2,715	1,000	2,715
2021-05-21	2,769	2,769	2,673	2,686	3,000	2,686
2021-05-20	2,740	2,748	2,720	2,720	400	2,720
2021-05-19	2,770	2,770	2,701	2,751	700	2,751
2021-05-18	2,779	2,779	2,750	2,760	400	2,760
2021-05-17	2,699	2,700	2,699	2,700	900	2,700
2021-05-14	2,690	2,700	2,655	2,700	1,000	2,700
2021-05-13	2,724	2,724	2,690	2,690	500	2,690
2021-05-12	2,762	2,762	2,725	2,725	1,100	2,725
2021-05-11	2,796	2,796	2,762	2,789	400	2,789
2021-05-10	2,770	2,796	2,759	2,796	4,200	2,796
2021-05-07	2,700	2,700	2,561	2,699	2,000	2,699
2021-05-06	2,700	2,700	2,600	2,700	1,900	2,700
2021-04-30	2,501	2,660	2,496	2,650	1,000	2,650
2021-04-28	2,570	2,585	2,520	2,520	1,200	2,520
2021-04-27	2,585	2,585	2,572	2,585	400	2,585
2021-04-26	2,660	2,661	2,600	2,600	1,300	2,600
2021-04-23	2,571	2,673	2,571	2,623	1,500	2,623
2021-04-22	2,572	2,622	2,572	2,572	800	2,572
2021-04-21	2,576	2,587	2,571	2,587	1,300	2,587
2021-04-20	2,602	2,602	2,590	2,599	1,300	2,599
2021-04-19	2,581	2,680	2,571	2,637	2,900	2,637
2021-04-16	2,571	2,610	2,571	2,610	1,300	2,610
2021-04-15	2,600	2,603	2,571	2,585	1,400	2,585
2021-04-14	2,620	2,620	2,620	2,620	200	2,620
2021-04-13	2,616	2,687	2,569	2,620	1,700	2,620
2021-04-12	2,750	2,803	2,571	2,642	3,400	2,642
2021-04-09	2,700	2,771	2,700	2,750	1,300	2,750
2021-04-08	2,570	2,675	2,570	2,675	1,200	2,675
2021-04-07	2,680	2,680	2,560	2,571	2,500	2,571
2021-04-06	2,651	2,700	2,651	2,700	1,300	2,700
2021-04-05	2,541	2,942	2,541	2,700	9,700	2,700
2021-04-02	2,573	2,573	2,500	2,541	1,500	2,541
2021-04-01	2,529	2,550	2,500	2,523	3,100	2,523
2021-03-31	2,477	2,535	2,452	2,500	5,200	2,500
2021-03-30	2,450	2,453	2,450	2,453	500	2,453
2021-03-29	2,390	2,435	2,390	2,435	600	2,435
2021-03-26	2,340	2,340	2,340	2,340	700	2,340
2021-03-25	2,291	2,313	2,291	2,313	500	2,313
2021-03-24	2,293	2,346	2,281	2,294	1,400	2,294
2021-03-23	2,355	2,356	2,355	2,356	400	2,356
2021-03-22	2,300	2,370	2,299	2,355	2,700	2,355
2021-03-19	2,274	2,300	2,274	2,300	600	2,300
2021-03-18	-	-	-	2,273	-	2,273
2021-03-17	2,273	2,273	2,273	2,273	200	2,273
2021-03-16	2,270	2,299	2,270	2,273	1,300	2,273
2021-03-15	2,257	2,270	2,257	2,270	500	2,270
2021-03-12	2,269	2,269	2,269	2,269	100	2,269
2021-03-11	-	-	-	2,249	-	2,249
2021-03-10	2,249	2,249	2,249	2,249	600	2,249
2021-03-09	2,220	2,249	2,215	2,249	600	2,249
2021-03-08	2,211	2,220	2,202	2,220	600	2,220
2021-03-05	2,248	2,272	2,193	2,195	1,400	2,195
2021-03-04	2,240	2,240	2,187	2,187	600	2,187
2021-03-03	2,273	2,273	2,240	2,240	1,900	2,240
2021-03-02	2,224	2,273	2,224	2,273	200	2,273
2021-03-01	2,210	2,215	2,210	2,215	400	2,215
2021-02-26	2,210	2,210	2,210	2,210	100	2,210
2021-02-25	2,140	2,190	2,140	2,186	500	2,186
2021-02-24	2,125	2,151	2,125	2,151	400	2,151
2021-02-22	-	-	-	2,150	-	2,150
2021-02-19	2,170	2,170	2,150	2,150	800	2,150
2021-02-18	-	-	-	2,179	-	2,179
2021-02-17	2,180	2,230	2,179	2,179	600	2,179
2021-02-16	2,210	2,210	2,180	2,180	800	2,180
2021-02-15	2,270	2,270	2,260	2,260	200	2,260
2021-02-12	2,273	2,273	2,273	2,273	100	2,273
2021-02-10	2,275	2,275	2,270	2,270	500	2,270
2021-02-09	2,213	2,280	2,206	2,275	5,000	2,275
2021-02-08	2,270	2,270	2,209	2,213	1,800	2,213
2021-02-05	2,036	2,303	2,036	2,280	3,500	2,280
2021-02-04	2,038	2,038	2,022	2,022	200	2,022
2021-02-03	-	-	-	2,000	-	2,000
2021-02-02	-	-	-	2,000	-	2,000
2021-02-01	-	-	-	2,000	-	2,000
2021-01-29	2,001	2,001	2,000	2,000	700	2,000
2021-01-28	2,001	2,001	2,001	2,001	700	2,001
2021-01-27	2,001	2,001	2,001	2,001	800	2,001
2021-01-26	2,001	2,020	2,001	2,003	800	2,003
2021-01-25	2,001	2,031	2,001	2,011	900	2,011
2021-01-22	2,051	2,051	2,015	2,022	1,300	2,022
2021-01-21	2,062	2,062	2,040	2,051	900	2,051
2021-01-20	-	-	-	2,051	-	2,051
2021-01-19	2,084	2,084	2,051	2,051	600	2,051
2021-01-18	2,101	2,106	2,051	2,106	400	2,106
2021-01-15	2,050	2,059	2,050	2,051	600	2,051
2021-01-14	2,024	2,024	2,015	2,015	200	2,015
2021-01-13	-	-	-	2,024	-	2,024
2021-01-12	2,035	2,040	2,024	2,024	700	2,024
2021-01-08	2,015	2,015	2,015	2,015	200	2,015
2021-01-07	-	-	-	2,006	-	2,006
2021-01-06	-	-	-	2,006	-	2,006
2021-01-05	2,014	2,014	2,006	2,006	200	2,006
2021-01-04	-	-	-	1,983	-	1,983

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