1. HOME >
  2. 株価時系列 >
  3. 1764 >
  4. 2021年

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
2021-12-302,0952,1252,0752,1081,1002,108
2021-12-292,1342,1342,0952,0955002,095
2021-12-28---2,133-2,133
2021-12-272,1302,1332,1302,1332002,133
2021-12-242,1012,1552,1002,1551,1002,155
2021-12-232,1022,1022,1022,1021002,102
2021-12-222,1122,1122,1012,1015002,101
2021-12-212,1112,1112,1112,1112002,111
2021-12-202,1532,1552,1442,1443002,144
2021-12-172,1532,1532,1532,1531002,153
2021-12-16---2,153-2,153
2021-12-15---2,153-2,153
2021-12-142,1342,1532,1342,1532002,153
2021-12-132,2002,2002,2002,2001002,200
2021-12-102,1542,2002,1542,2008002,200
2021-12-092,1602,1702,1602,1703002,170
2021-12-082,1502,1502,1502,1506002,150
2021-12-07---2,155-2,155
2021-12-062,1552,1552,1552,1551002,155
2021-12-03---2,150-2,150
2021-12-02---2,150-2,150
2021-12-012,1502,1502,1502,1505002,150
2021-11-302,1292,1302,1252,1252,2002,125
2021-11-292,1452,1452,1452,1454002,145
2021-11-262,1742,1742,1742,1742002,174
2021-11-252,1982,1982,1982,1983002,198
2021-11-242,1972,1982,1792,1984002,198
2021-11-222,1672,1742,1672,1742002,174
2021-11-19---2,192-2,192
2021-11-182,1922,1922,1922,1922002,192
2021-11-172,2202,2202,2202,2201002,220
2021-11-16---2,192-2,192
2021-11-15---2,192-2,192
2021-11-122,1832,1922,1832,1924002,192
2021-11-112,1502,1832,1452,1831,1002,183
2021-11-102,1992,2372,1682,2371,7002,237
2021-11-092,1962,1962,1812,1914002,191
2021-11-082,1962,1962,1962,1962002,196
2021-11-052,1832,1832,1832,1831002,183
2021-11-042,1962,1962,1962,1962002,196
2021-11-022,1972,1972,1972,1971002,197
2021-11-012,1982,1982,1982,1981002,198
2021-10-292,1842,1842,1842,1841002,184
2021-10-282,1992,2092,1802,2099002,209
2021-10-272,1942,1942,1772,1774002,177
2021-10-26---2,175-2,175
2021-10-252,1752,1752,1752,1751002,175
2021-10-222,2252,2252,2252,2252002,225
2021-10-21---2,189-2,189
2021-10-202,1792,1892,1792,1899002,189
2021-10-192,1902,1902,1892,1892002,189
2021-10-18---2,199-2,199
2021-10-152,1992,1992,1992,1992002,199
2021-10-142,1722,1722,1722,1721002,172
2021-10-132,1732,1732,1732,1731,0002,173
2021-10-122,1692,1692,1692,1691002,169
2021-10-112,2392,2392,1612,1652,9002,165
2021-10-082,1892,1902,1892,1896002,189
2021-10-072,1752,1752,1702,1706002,170
2021-10-062,1902,1902,1632,1634002,163
2021-10-052,1702,1962,1592,1966002,196
2021-10-042,2072,2072,1712,1713002,171
2021-10-012,1722,2152,1722,1787002,178
2021-09-302,1802,1802,1802,1806002,180
2021-09-29---2,186-2,186
2021-09-282,1882,1882,1862,1863002,186
2021-09-272,1952,1962,1872,1877002,187
2021-09-242,1882,1952,1882,1956002,195
2021-09-222,1882,1982,1872,1876002,187
2021-09-212,1882,1952,1862,1956002,195
2021-09-172,1922,1942,1912,1911,0002,191
2021-09-162,2102,2102,2102,2102002,210
2021-09-152,1932,2132,1932,2105002,210
2021-09-142,1902,2182,1902,2156002,215
2021-09-132,2192,2192,1872,1873002,187
2021-09-102,2002,2042,1852,1883,5002,188
2021-09-092,1922,1992,1862,1997002,199
2021-09-082,2142,2142,2022,2025002,202
2021-09-072,1952,1952,1902,1905002,190
2021-09-062,2002,2182,1952,1951,7002,195
2021-09-032,2002,2292,2002,2008002,200
2021-09-022,2322,2322,2302,2303002,230
2021-09-01---2,233-2,233
2021-08-31---2,233-2,233
2021-08-30---2,233-2,233
2021-08-272,2332,2332,2332,2331002,233
2021-08-262,2032,2332,2032,2332002,233
2021-08-252,2062,2062,2062,2061002,206
2021-08-242,2082,2152,2082,2153002,215
2021-08-232,2032,2492,2032,2081,4002,208
2021-08-202,2172,2172,2022,2022002,202
2021-08-192,2152,2202,2152,2202002,220
2021-08-182,2072,2102,2072,2102002,210
2021-08-172,2132,2142,2132,2142002,214
2021-08-162,2202,2202,2122,2122002,212
2021-08-132,2452,2452,2072,2075002,207
2021-08-122,2562,2562,2002,2362,7002,236
2021-08-112,2202,2492,2122,2491,0002,249
2021-08-102,2742,2742,2292,2711,3002,271
2021-08-062,2772,2772,2322,2752,1002,275
2021-08-052,2532,2532,2032,2441,2002,244
2021-08-042,2202,2562,2202,2564002,256
2021-08-032,2002,2002,2002,2006002,200
2021-08-022,2002,2222,2002,2226002,222
2021-07-302,2052,2052,2002,2005002,200
2021-07-292,1802,2002,1802,2001,3002,200
2021-07-282,1732,1802,1582,1588002,158
2021-07-272,1732,1802,1732,1805002,180
2021-07-262,1752,1802,1752,1758002,175
2021-07-212,1972,1972,1422,1816002,181
2021-07-202,1352,2062,1352,1513,8002,151
2021-07-192,2172,2352,2152,2354002,235
2021-07-162,2132,2632,2132,2136002,213
2021-07-152,2282,2282,2212,2211,0002,221
2021-07-142,2582,2782,2382,2381,0002,238
2021-07-132,3112,3282,2582,2583,7002,258
2021-07-122,3982,3982,3302,3309002,330
2021-07-092,3602,4002,3562,3638002,363
2021-07-082,3812,3812,3562,3565002,356
2021-07-072,3552,3882,3552,3882002,388
2021-07-062,4012,4022,3692,3691,8002,369
2021-07-052,4032,4992,4012,4014,6002,401
2021-07-022,4362,5002,3862,3955,1002,395
2021-07-012,5262,5262,4352,4501,6002,450
2021-06-302,5502,5602,4352,4356,5002,435
2021-06-292,5122,6802,4802,58515,2002,585
2021-06-282,8302,8792,8302,8623,2002,862
2021-06-252,9272,9302,8502,8804,5002,880
2021-06-242,8702,9002,8702,9001,2002,900
2021-06-232,8722,9052,8722,9006002,900
2021-06-222,9002,9002,8752,8859002,885
2021-06-212,9052,9382,8722,9001,8002,900
2021-06-182,8992,9052,8982,8987002,898
2021-06-172,9182,9182,9102,9102002,910
2021-06-162,9272,9272,8852,9199002,919
2021-06-152,8982,8982,8922,8925002,892
2021-06-142,9002,9252,8952,9008002,900
2021-06-112,9252,9402,9012,9037002,903
2021-06-102,9152,9492,8712,9402,7002,940
2021-06-092,9062,9102,9002,9101,6002,910
2021-06-082,9152,9152,8912,8915002,891
2021-06-072,9062,9062,8442,9001,0002,900
2021-06-042,8672,9052,8562,8562,8002,856
2021-06-032,8702,9252,8702,9005,0002,900
2021-06-022,8562,8702,8402,8702,8002,870
2021-06-012,8632,8632,7602,8562,4002,856
2021-05-312,7352,8702,7352,8704,6002,870
2021-05-282,7392,7402,7352,7364002,736
2021-05-272,7352,7392,7072,7391,2002,739
2021-05-262,7302,7332,7302,7301,0002,730
2021-05-252,6972,7072,6972,7076002,707
2021-05-242,6772,7152,6762,7151,0002,715
2021-05-212,7692,7692,6732,6863,0002,686
2021-05-202,7402,7482,7202,7204002,720
2021-05-192,7702,7702,7012,7517002,751
2021-05-182,7792,7792,7502,7604002,760
2021-05-172,6992,7002,6992,7009002,700
2021-05-142,6902,7002,6552,7001,0002,700
2021-05-132,7242,7242,6902,6905002,690
2021-05-122,7622,7622,7252,7251,1002,725
2021-05-112,7962,7962,7622,7894002,789
2021-05-102,7702,7962,7592,7964,2002,796
2021-05-072,7002,7002,5612,6992,0002,699
2021-05-062,7002,7002,6002,7001,9002,700
2021-04-302,5012,6602,4962,6501,0002,650
2021-04-282,5702,5852,5202,5201,2002,520
2021-04-272,5852,5852,5722,5854002,585
2021-04-262,6602,6612,6002,6001,3002,600
2021-04-232,5712,6732,5712,6231,5002,623
2021-04-222,5722,6222,5722,5728002,572
2021-04-212,5762,5872,5712,5871,3002,587
2021-04-202,6022,6022,5902,5991,3002,599
2021-04-192,5812,6802,5712,6372,9002,637
2021-04-162,5712,6102,5712,6101,3002,610
2021-04-152,6002,6032,5712,5851,4002,585
2021-04-142,6202,6202,6202,6202002,620
2021-04-132,6162,6872,5692,6201,7002,620
2021-04-122,7502,8032,5712,6423,4002,642
2021-04-092,7002,7712,7002,7501,3002,750
2021-04-082,5702,6752,5702,6751,2002,675
2021-04-072,6802,6802,5602,5712,5002,571
2021-04-062,6512,7002,6512,7001,3002,700
2021-04-052,5412,9422,5412,7009,7002,700
2021-04-022,5732,5732,5002,5411,5002,541
2021-04-012,5292,5502,5002,5233,1002,523
2021-03-312,4772,5352,4522,5005,2002,500
2021-03-302,4502,4532,4502,4535002,453
2021-03-292,3902,4352,3902,4356002,435
2021-03-262,3402,3402,3402,3407002,340
2021-03-252,2912,3132,2912,3135002,313
2021-03-242,2932,3462,2812,2941,4002,294
2021-03-232,3552,3562,3552,3564002,356
2021-03-222,3002,3702,2992,3552,7002,355
2021-03-192,2742,3002,2742,3006002,300
2021-03-18---2,273-2,273
2021-03-172,2732,2732,2732,2732002,273
2021-03-162,2702,2992,2702,2731,3002,273
2021-03-152,2572,2702,2572,2705002,270
2021-03-122,2692,2692,2692,2691002,269
2021-03-11---2,249-2,249
2021-03-102,2492,2492,2492,2496002,249
2021-03-092,2202,2492,2152,2496002,249
2021-03-082,2112,2202,2022,2206002,220
2021-03-052,2482,2722,1932,1951,4002,195
2021-03-042,2402,2402,1872,1876002,187
2021-03-032,2732,2732,2402,2401,9002,240
2021-03-022,2242,2732,2242,2732002,273
2021-03-012,2102,2152,2102,2154002,215
2021-02-262,2102,2102,2102,2101002,210
2021-02-252,1402,1902,1402,1865002,186
2021-02-242,1252,1512,1252,1514002,151
2021-02-22---2,150-2,150
2021-02-192,1702,1702,1502,1508002,150
2021-02-18---2,179-2,179
2021-02-172,1802,2302,1792,1796002,179
2021-02-162,2102,2102,1802,1808002,180
2021-02-152,2702,2702,2602,2602002,260
2021-02-122,2732,2732,2732,2731002,273
2021-02-102,2752,2752,2702,2705002,270
2021-02-092,2132,2802,2062,2755,0002,275
2021-02-082,2702,2702,2092,2131,8002,213
2021-02-052,0362,3032,0362,2803,5002,280
2021-02-042,0382,0382,0222,0222002,022
2021-02-03---2,000-2,000
2021-02-02---2,000-2,000
2021-02-01---2,000-2,000
2021-01-292,0012,0012,0002,0007002,000
2021-01-282,0012,0012,0012,0017002,001
2021-01-272,0012,0012,0012,0018002,001
2021-01-262,0012,0202,0012,0038002,003
2021-01-252,0012,0312,0012,0119002,011
2021-01-222,0512,0512,0152,0221,3002,022
2021-01-212,0622,0622,0402,0519002,051
2021-01-20---2,051-2,051
2021-01-192,0842,0842,0512,0516002,051
2021-01-182,1012,1062,0512,1064002,106
2021-01-152,0502,0592,0502,0516002,051
2021-01-142,0242,0242,0152,0152002,015
2021-01-13---2,024-2,024
2021-01-122,0352,0402,0242,0247002,024
2021-01-082,0152,0152,0152,0152002,015
2021-01-07---2,006-2,006
2021-01-06---2,006-2,006
2021-01-052,0142,0142,0062,0062002,006
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