1764 工藤建設(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,425	2,445	2,425	2,445	300	2,445
2023-12-28	2,400	2,401	2,400	2,401	1,900	2,401
2023-12-27	2,460	2,487	2,460	2,487	1,300	2,487
2023-12-26	-	-	-	2,480	-	2,480
2023-12-25	2,480	2,480	2,480	2,480	100	2,480
2023-12-22	2,490	2,490	2,455	2,455	200	2,455
2023-12-21	2,435	2,445	2,435	2,445	200	2,445
2023-12-20	2,434	2,456	2,434	2,455	700	2,455
2023-12-19	2,446	2,460	2,446	2,460	200	2,460
2023-12-18	2,496	2,496	2,496	2,496	500	2,496
2023-12-15	2,451	2,460	2,451	2,455	1,100	2,455
2023-12-14	2,492	2,500	2,470	2,500	300	2,500
2023-12-13	2,470	2,492	2,470	2,492	400	2,492
2023-12-12	-	-	-	2,520	-	2,520
2023-12-11	2,520	2,520	2,520	2,520	300	2,520
2023-12-08	2,500	2,500	2,500	2,500	100	2,500
2023-12-07	-	-	-	2,483	-	2,483
2023-12-06	2,481	2,483	2,481	2,483	200	2,483
2023-12-05	-	-	-	2,431	-	2,431
2023-12-04	2,431	2,431	2,431	2,431	100	2,431
2023-12-01	2,431	2,431	2,431	2,431	200	2,431
2023-11-30	2,428	2,428	2,428	2,428	100	2,428
2023-11-29	2,490	2,490	2,414	2,420	1,500	2,420
2023-11-28	2,513	2,513	2,490	2,491	300	2,491
2023-11-27	2,475	2,517	2,475	2,517	200	2,517
2023-11-24	2,472	2,472	2,472	2,472	200	2,472
2023-11-22	2,480	2,480	2,480	2,480	100	2,480
2023-11-21	2,461	2,497	2,461	2,497	200	2,497
2023-11-20	-	-	-	2,460	-	2,460
2023-11-17	2,460	2,460	2,460	2,460	100	2,460
2023-11-16	2,452	2,452	2,450	2,450	400	2,450
2023-11-15	2,517	2,517	2,517	2,517	100	2,517
2023-11-14	2,416	2,506	2,416	2,506	300	2,506
2023-11-13	2,416	2,416	2,416	2,416	300	2,416
2023-11-10	2,510	2,510	2,426	2,440	1,200	2,440
2023-11-09	2,581	2,636	2,500	2,510	1,900	2,510
2023-11-08	2,520	2,540	2,520	2,540	200	2,540
2023-11-07	2,510	2,523	2,510	2,523	400	2,523
2023-11-06	2,553	2,553	2,523	2,523	300	2,523
2023-11-02	-	-	-	2,511	-	2,511
2023-11-01	2,510	2,511	2,510	2,511	200	2,511
2023-10-31	2,611	2,611	2,522	2,540	1,900	2,540
2023-10-30	2,511	2,511	2,511	2,511	100	2,511
2023-10-27	2,550	2,550	2,501	2,550	300	2,550
2023-10-26	2,550	2,550	2,500	2,500	200	2,500
2023-10-25	2,533	2,542	2,520	2,520	300	2,520
2023-10-24	2,542	2,542	2,542	2,542	100	2,542
2023-10-23	-	-	-	2,542	-	2,542
2023-10-20	-	-	-	2,542	-	2,542
2023-10-19	-	-	-	2,542	-	2,542
2023-10-18	2,540	2,542	2,540	2,542	200	2,542
2023-10-17	2,540	2,540	2,528	2,528	200	2,528
2023-10-16	2,500	2,500	2,500	2,500	500	2,500
2023-10-13	2,510	2,510	2,510	2,510	100	2,510
2023-10-12	2,588	2,588	2,538	2,538	500	2,538
2023-10-11	2,515	2,538	2,515	2,538	500	2,538
2023-10-10	2,510	2,510	2,510	2,510	1,500	2,510
2023-10-06	2,500	2,500	2,500	2,500	400	2,500
2023-10-05	2,510	2,510	2,510	2,510	100	2,510
2023-10-04	2,500	2,506	2,500	2,500	300	2,500
2023-10-03	2,461	2,461	2,451	2,455	900	2,455
2023-10-02	2,453	2,453	2,453	2,453	100	2,453
2023-09-29	-	-	-	2,500	-	2,500
2023-09-28	-	-	-	2,500	-	2,500
2023-09-27	-	-	-	2,500	-	2,500
2023-09-26	-	-	-	2,500	-	2,500
2023-09-25	2,500	2,500	2,461	2,500	1,600	2,500
2023-09-22	2,538	2,538	2,538	2,538	200	2,538
2023-09-21	2,540	2,540	2,525	2,538	500	2,538
2023-09-20	2,500	2,507	2,500	2,507	600	2,507
2023-09-19	2,549	2,549	2,534	2,534	1,000	2,534
2023-09-15	2,501	2,534	2,493	2,534	700	2,534
2023-09-14	2,415	2,527	2,400	2,501	2,900	2,501
2023-09-13	-	-	-	2,445	-	2,445
2023-09-12	2,445	2,445	2,445	2,445	100	2,445
2023-09-11	2,449	2,449	2,414	2,414	500	2,414
2023-09-08	-	-	-	2,449	-	2,449
2023-09-07	2,449	2,449	2,449	2,449	100	2,449
2023-09-06	2,451	2,451	2,407	2,407	300	2,407
2023-09-05	2,402	2,422	2,402	2,422	200	2,422
2023-09-04	2,402	2,402	2,402	2,402	100	2,402
2023-09-01	2,400	2,400	2,400	2,400	100	2,400
2023-08-31	-	-	-	2,400	-	2,400
2023-08-30	2,402	2,402	2,400	2,400	700	2,400
2023-08-29	2,405	2,405	2,405	2,405	100	2,405
2023-08-28	2,400	2,404	2,400	2,404	300	2,404
2023-08-25	-	-	-	2,374	-	2,374
2023-08-24	2,359	2,374	2,359	2,374	800	2,374
2023-08-23	2,352	2,366	2,300	2,366	1,900	2,366
2023-08-22	2,371	2,372	2,371	2,372	200	2,372
2023-08-21	2,365	2,365	2,365	2,365	100	2,365
2023-08-18	-	-	-	2,342	-	2,342
2023-08-17	2,342	2,342	2,342	2,342	200	2,342
2023-08-16	-	-	-	2,343	-	2,343
2023-08-15	-	-	-	2,343	-	2,343
2023-08-14	2,383	2,383	2,343	2,343	1,000	2,343
2023-08-10	2,344	2,344	2,344	2,344	500	2,344
2023-08-09	2,348	2,348	2,330	2,330	400	2,330
2023-08-08	2,353	2,353	2,350	2,350	300	2,350
2023-08-07	2,344	2,354	2,308	2,354	1,300	2,354
2023-08-04	-	-	-	2,371	-	2,371
2023-08-03	2,371	2,371	2,371	2,371	300	2,371
2023-08-02	2,360	2,360	2,360	2,360	100	2,360
2023-08-01	2,350	2,350	2,350	2,350	700	2,350
2023-07-31	2,340	2,340	2,340	2,340	100	2,340
2023-07-28	-	-	-	2,358	-	2,358
2023-07-27	2,350	2,358	2,350	2,358	200	2,358
2023-07-26	2,358	2,358	2,358	2,358	200	2,358
2023-07-25	2,350	2,351	2,350	2,350	500	2,350
2023-07-24	2,355	2,355	2,350	2,350	400	2,350
2023-07-21	2,355	2,355	2,355	2,355	200	2,355
2023-07-20	2,351	2,356	2,351	2,352	400	2,352
2023-07-19	2,355	2,355	2,351	2,351	200	2,351
2023-07-18	2,355	2,355	2,355	2,355	600	2,355
2023-07-14	-	-	-	2,370	-	2,370
2023-07-13	2,351	2,370	2,351	2,370	600	2,370
2023-07-12	2,350	2,351	2,350	2,350	1,100	2,350
2023-07-11	2,368	2,372	2,345	2,345	300	2,345
2023-07-10	2,373	2,373	2,341	2,368	900	2,368
2023-07-07	2,335	2,369	2,334	2,369	800	2,369
2023-07-06	2,355	2,355	2,333	2,340	1,400	2,340
2023-07-05	2,373	2,373	2,355	2,355	500	2,355
2023-07-04	2,378	2,378	2,355	2,355	1,900	2,355
2023-07-03	2,436	2,436	2,372	2,372	1,900	2,372
2023-06-30	2,490	2,490	2,382	2,438	1,300	2,438
2023-06-29	2,536	2,537	2,490	2,490	3,000	2,490
2023-06-28	2,650	2,720	2,620	2,666	5,400	2,666
2023-06-27	2,675	2,685	2,650	2,651	2,400	2,651
2023-06-26	2,655	2,675	2,623	2,675	2,200	2,675
2023-06-23	2,655	2,659	2,623	2,659	1,500	2,659
2023-06-22	2,644	2,650	2,640	2,650	900	2,650
2023-06-21	2,618	2,622	2,611	2,622	700	2,622
2023-06-20	2,658	2,700	2,600	2,630	6,900	2,630
2023-06-19	2,625	2,658	2,601	2,650	4,000	2,650
2023-06-16	2,624	2,626	2,624	2,625	1,300	2,625
2023-06-15	2,599	2,618	2,599	2,618	900	2,618
2023-06-14	2,610	2,615	2,600	2,600	2,700	2,600
2023-06-13	2,611	2,611	2,610	2,610	500	2,610
2023-06-12	2,594	2,599	2,580	2,582	1,100	2,582
2023-06-09	2,583	2,591	2,550	2,591	1,000	2,591
2023-06-08	2,580	2,580	2,580	2,580	400	2,580
2023-06-07	2,600	2,614	2,580	2,580	1,600	2,580
2023-06-06	2,600	2,600	2,600	2,600	300	2,600
2023-06-05	2,600	2,600	2,600	2,600	500	2,600
2023-06-02	2,618	2,618	2,581	2,581	800	2,581
2023-06-01	2,605	2,618	2,605	2,618	500	2,618
2023-05-31	2,601	2,603	2,600	2,600	1,200	2,600
2023-05-30	2,623	2,644	2,623	2,640	1,300	2,640
2023-05-29	-	-	-	2,617	-	2,617
2023-05-26	2,600	2,617	2,600	2,617	300	2,617
2023-05-25	2,615	2,615	2,582	2,615	600	2,615
2023-05-24	2,584	2,630	2,584	2,630	1,100	2,630
2023-05-23	2,598	2,609	2,589	2,609	400	2,609
2023-05-22	2,618	2,618	2,598	2,598	700	2,598
2023-05-19	2,610	2,610	2,600	2,600	800	2,600
2023-05-18	-	-	-	2,610	-	2,610
2023-05-17	2,589	2,620	2,589	2,610	600	2,610
2023-05-16	-	-	-	2,630	-	2,630
2023-05-15	2,638	2,638	2,600	2,630	800	2,630
2023-05-12	2,590	2,639	2,590	2,639	1,300	2,639
2023-05-11	2,630	2,630	2,588	2,630	300	2,630
2023-05-10	2,639	2,639	2,590	2,590	1,500	2,590
2023-05-09	2,601	2,620	2,601	2,620	1,100	2,620
2023-05-08	2,640	2,640	2,600	2,601	500	2,601
2023-05-02	2,600	2,600	2,589	2,590	600	2,590
2023-05-01	2,605	2,613	2,570	2,571	500	2,571
2023-04-28	2,528	2,710	2,528	2,605	1,900	2,605
2023-04-27	2,575	2,575	2,575	2,575	100	2,575
2023-04-26	2,545	2,565	2,545	2,565	800	2,565
2023-04-25	2,512	2,513	2,512	2,512	300	2,512
2023-04-24	2,520	2,520	2,520	2,520	300	2,520
2023-04-21	-	-	-	2,520	-	2,520
2023-04-20	2,521	2,521	2,520	2,520	400	2,520
2023-04-19	2,539	2,539	2,520	2,520	400	2,520
2023-04-18	-	-	-	2,548	-	2,548
2023-04-17	2,549	2,549	2,548	2,548	200	2,548
2023-04-14	-	-	-	2,509	-	2,509
2023-04-13	2,520	2,520	2,509	2,509	800	2,509
2023-04-12	2,530	2,530	2,530	2,530	100	2,530
2023-04-11	2,580	2,580	2,530	2,530	700	2,530
2023-04-10	2,588	2,588	2,588	2,588	500	2,588
2023-04-07	2,498	2,590	2,498	2,550	1,400	2,550
2023-04-06	2,510	2,510	2,476	2,476	200	2,476
2023-04-05	2,516	2,540	2,516	2,540	600	2,540
2023-04-04	2,530	2,530	2,510	2,510	800	2,510
2023-04-03	2,531	2,531	2,531	2,531	200	2,531
2023-03-31	2,530	2,530	2,502	2,529	300	2,529
2023-03-30	2,530	2,530	2,530	2,530	1,000	2,530
2023-03-29	2,530	2,530	2,501	2,501	500	2,501
2023-03-28	-	-	-	2,500	-	2,500
2023-03-27	2,465	2,500	2,465	2,500	600	2,500
2023-03-24	2,500	2,500	2,500	2,500	300	2,500
2023-03-23	2,496	2,500	2,496	2,500	600	2,500
2023-03-22	-	-	-	2,496	-	2,496
2023-03-20	-	-	-	2,496	-	2,496
2023-03-17	2,500	2,500	2,496	2,496	600	2,496
2023-03-16	2,463	2,463	2,460	2,460	1,200	2,460
2023-03-15	2,500	2,501	2,484	2,484	800	2,484
2023-03-14	2,500	2,500	2,500	2,500	100	2,500
2023-03-13	-	-	-	2,520	-	2,520
2023-03-10	2,540	2,540	2,520	2,520	800	2,520
2023-03-09	2,530	2,540	2,530	2,540	700	2,540
2023-03-08	2,530	2,530	2,530	2,530	800	2,530
2023-03-07	-	-	-	2,535	-	2,535
2023-03-06	2,530	2,535	2,530	2,535	600	2,535
2023-03-03	2,477	2,500	2,477	2,500	700	2,500
2023-03-02	2,499	2,500	2,453	2,453	400	2,453
2023-03-01	2,495	2,495	2,485	2,485	400	2,485
2023-02-28	2,494	2,494	2,494	2,494	100	2,494
2023-02-27	-	-	-	2,474	-	2,474
2023-02-24	2,483	2,519	2,474	2,474	1,000	2,474
2023-02-22	2,504	2,504	2,500	2,500	600	2,500
2023-02-21	2,504	2,504	2,504	2,504	100	2,504
2023-02-20	2,502	2,502	2,502	2,502	100	2,502
2023-02-17	2,500	2,500	2,500	2,500	1,000	2,500
2023-02-16	-	-	-	2,500	-	2,500
2023-02-15	2,500	2,500	2,500	2,500	500	2,500
2023-02-14	-	-	-	2,466	-	2,466
2023-02-13	2,460	2,466	2,460	2,466	300	2,466
2023-02-10	2,450	2,450	2,450	2,450	1,300	2,450
2023-02-09	2,412	2,439	2,412	2,420	300	2,420
2023-02-08	2,430	2,430	2,412	2,420	300	2,420
2023-02-07	-	-	-	2,411	-	2,411
2023-02-06	2,460	2,460	2,411	2,411	200	2,411
2023-02-03	-	-	-	2,410	-	2,410
2023-02-02	2,430	2,430	2,410	2,410	400	2,410
2023-02-01	2,410	2,410	2,410	2,410	400	2,410
2023-01-31	2,460	2,460	2,460	2,460	100	2,460
2023-01-30	2,450	2,450	2,450	2,450	500	2,450
2023-01-27	-	-	-	2,411	-	2,411
2023-01-26	-	-	-	2,411	-	2,411
2023-01-25	2,419	2,419	2,411	2,411	300	2,411
2023-01-24	2,443	2,443	2,440	2,440	200	2,440
2023-01-23	2,451	2,451	2,400	2,443	1,000	2,443
2023-01-20	-	-	-	2,406	-	2,406
2023-01-19	2,406	2,406	2,406	2,406	100	2,406
2023-01-18	-	-	-	2,421	-	2,421
2023-01-17	2,406	2,421	2,405	2,421	300	2,421
2023-01-16	2,406	2,406	2,406	2,406	100	2,406
2023-01-13	2,402	2,404	2,402	2,403	600	2,403
2023-01-12	2,450	2,450	2,450	2,450	200	2,450
2023-01-11	2,416	2,430	2,416	2,430	500	2,430
2023-01-10	2,516	2,516	2,466	2,466	700	2,466
2023-01-06	2,455	2,455	2,455	2,455	100	2,455
2023-01-05	2,460	2,500	2,405	2,405	600	2,405
2023-01-04	2,371	2,410	2,371	2,410	600	2,410

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