工藤建設(1764)の株価時系列情報
工藤建設(1764)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/25 | 284 | 284 | 284 | 284 | 2,000 |
1998/12/24 | 289 | 289 | 289 | 289 | 1,000 |
1998/12/22 | 305 | 305 | 305 | 305 | 8,000 |
1998/12/18 | 289 | 289 | 289 | 289 | 1,000 |
1998/12/17 | 299 | 299 | 299 | 299 | 2,000 |
1998/12/15 | 281 | 285 | 281 | 285 | 12,000 |
1998/12/10 | 315 | 315 | 281 | 281 | 5,000 |
1998/12/09 | 300 | 300 | 300 | 300 | 2,000 |
1998/12/07 | 300 | 300 | 300 | 300 | 1,000 |
1998/12/01 | 299 | 300 | 299 | 300 | 2,000 |
1998/11/30 | 300 | 300 | 300 | 300 | 3,000 |
1998/11/27 | 285 | 290 | 275 | 290 | 13,000 |
1998/11/26 | 284 | 284 | 262 | 262 | 4,000 |
1998/11/25 | 320 | 320 | 270 | 285 | 11,000 |
1998/11/24 | 295 | 295 | 295 | 295 | 2,000 |
1998/11/20 | 300 | 300 | 300 | 300 | 2,000 |
1998/11/19 | 300 | 300 | 300 | 300 | 5,000 |
1998/11/11 | 314 | 314 | 314 | 314 | 1,000 |
1998/11/10 | 304 | 304 | 304 | 304 | 4,000 |
1998/11/05 | 299 | 299 | 299 | 299 | 2,000 |
1998/11/02 | 300 | 300 | 300 | 300 | 2,000 |
1998/10/30 | 308 | 308 | 290 | 290 | 2,000 |
1998/10/29 | 317 | 318 | 308 | 308 | 7,000 |
1998/10/28 | 350 | 350 | 332 | 332 | 2,000 |
1998/10/23 | 340 | 340 | 340 | 340 | 1,000 |
1998/10/22 | 350 | 350 | 350 | 350 | 7,000 |
1998/10/21 | 340 | 340 | 335 | 335 | 2,000 |
1998/10/12 | 350 | 350 | 350 | 350 | 7,000 |
1998/10/09 | 305 | 305 | 305 | 305 | 1,000 |
1998/10/08 | 340 | 340 | 340 | 340 | 1,000 |
1998/10/05 | 365 | 365 | 365 | 365 | 5,000 |
1998/10/02 | 360 | 360 | 360 | 360 | 3,000 |
1998/09/30 | 350 | 350 | 350 | 350 | 1,000 |
1998/09/28 | 350 | 350 | 350 | 350 | 1,000 |
1998/09/25 | 355 | 355 | 355 | 355 | 1,000 |
1998/09/24 | 355 | 355 | 355 | 355 | 1,000 |
1998/09/22 | 400 | 400 | 400 | 400 | 7,000 |
1998/09/21 | 354 | 354 | 339 | 339 | 3,000 |
1998/09/17 | 354 | 354 | 354 | 354 | 2,000 |
1998/09/16 | 354 | 354 | 354 | 354 | 1,000 |
1998/09/10 | 384 | 384 | 384 | 384 | 7,000 |
1998/09/09 | 374 | 374 | 359 | 359 | 2,000 |
1998/09/07 | 399 | 399 | 399 | 399 | 4,000 |
1998/09/02 | 351 | 351 | 351 | 351 | 1,000 |
1998/09/01 | 350 | 350 | 350 | 350 | 1,000 |
1998/08/28 | 349 | 349 | 348 | 348 | 6,000 |
1998/08/27 | 352 | 352 | 352 | 352 | 2,000 |
1998/08/26 | 380 | 380 | 380 | 380 | 3,000 |
1998/08/25 | 420 | 420 | 380 | 380 | 10,000 |
1998/08/24 | 450 | 450 | 450 | 450 | 6,000 |
1998/08/20 | 420 | 420 | 420 | 420 | 1,000 |
1998/08/19 | 430 | 430 | 420 | 420 | 2,000 |
1998/08/17 | 430 | 430 | 430 | 430 | 1,000 |
1998/08/10 | 450 | 450 | 450 | 450 | 11,000 |
1998/08/06 | 436 | 436 | 436 | 436 | 1,000 |
1998/08/05 | 449 | 449 | 449 | 449 | 4,000 |
1998/08/03 | 435 | 435 | 435 | 435 | 2,000 |
1998/07/31 | 433 | 433 | 433 | 433 | 1,000 |
1998/07/30 | 438 | 438 | 438 | 438 | 1,000 |
1998/07/29 | 453 | 453 | 453 | 453 | 1,000 |
1998/07/28 | 453 | 453 | 453 | 453 | 2,000 |
1998/07/23 | 470 | 470 | 450 | 450 | 5,000 |
1998/07/22 | 480 | 480 | 480 | 480 | 6,000 |
1998/07/10 | 480 | 480 | 480 | 480 | 10,000 |
1998/07/06 | 478 | 478 | 478 | 478 | 4,000 |
1998/07/01 | 460 | 460 | 443 | 443 | 9,000 |
1998/06/24 | 450 | 450 | 450 | 450 | 2,000 |
1998/06/23 | 480 | 480 | 480 | 480 | 6,000 |
1998/06/22 | 440 | 440 | 440 | 440 | 1,000 |
1998/06/11 | 440 | 440 | 440 | 440 | 2,000 |
1998/06/10 | 500 | 500 | 500 | 500 | 9,000 |
1998/06/08 | 480 | 480 | 480 | 480 | 4,000 |
1998/06/04 | 411 | 411 | 411 | 411 | 2,000 |
1998/06/02 | 411 | 412 | 411 | 412 | 2,000 |
1998/05/26 | 402 | 402 | 402 | 402 | 1,000 |
1998/05/22 | 456 | 456 | 456 | 456 | 6,000 |
1998/05/14 | 481 | 481 | 481 | 481 | 1,000 |
1998/05/12 | 531 | 531 | 531 | 531 | 10,000 |
1998/05/06 | 421 | 421 | 421 | 421 | 6,000 |
1998/04/30 | 375 | 375 | 371 | 371 | 2,000 |
1998/04/28 | 400 | 400 | 400 | 400 | 5,000 |
1998/04/27 | 402 | 402 | 401 | 401 | 2,000 |
1998/04/24 | 420 | 420 | 420 | 420 | 1,000 |
1998/04/23 | 450 | 450 | 445 | 445 | 6,000 |
1998/04/22 | 480 | 480 | 480 | 480 | 6,000 |
1998/04/21 | 450 | 450 | 450 | 450 | 2,000 |
1998/04/20 | 451 | 451 | 451 | 451 | 1,000 |
1998/04/16 | 451 | 451 | 451 | 451 | 1,000 |
1998/04/14 | 500 | 500 | 500 | 500 | 2,000 |
1998/04/10 | 570 | 570 | 570 | 570 | 15,000 |
1998/04/06 | 569 | 569 | 569 | 569 | 4,000 |
1998/04/02 | 579 | 579 | 579 | 579 | 1,000 |
1998/03/30 | 590 | 590 | 585 | 585 | 21,000 |
1998/03/27 | 595 | 595 | 590 | 590 | 16,000 |
1998/03/26 | 590 | 590 | 590 | 590 | 4,000 |
1998/03/25 | 600 | 600 | 590 | 590 | 14,000 |
1998/03/24 | 600 | 600 | 600 | 600 | 5,000 |
1998/03/23 | 570 | 570 | 570 | 570 | 1,000 |
1998/03/20 | 560 | 560 | 560 | 560 | 1,000 |
1998/03/19 | 560 | 560 | 560 | 560 | 4,000 |
1998/03/18 | 560 | 560 | 560 | 560 | 1,000 |
1998/03/17 | 560 | 560 | 560 | 560 | 1,000 |
1998/03/10 | 580 | 580 | 560 | 560 | 18,000 |
1998/03/09 | 560 | 560 | 560 | 560 | 3,000 |
1998/03/05 | 590 | 590 | 590 | 590 | 5,000 |
1998/03/04 | 570 | 570 | 570 | 570 | 3,000 |
1998/03/03 | 570 | 570 | 570 | 570 | 2,000 |
1998/03/02 | 575 | 580 | 570 | 570 | 14,000 |
1998/02/27 | 580 | 580 | 580 | 580 | 2,000 |
1998/02/26 | 580 | 580 | 580 | 580 | 2,000 |
1998/02/25 | 580 | 580 | 580 | 580 | 1,000 |
1998/02/24 | 610 | 610 | 610 | 610 | 5,000 |
1998/02/23 | 570 | 570 | 570 | 570 | 2,000 |
1998/02/19 | 570 | 570 | 570 | 570 | 1,000 |
1998/02/17 | 580 | 580 | 580 | 580 | 4,000 |
1998/02/13 | 580 | 580 | 580 | 580 | 1,000 |
1998/02/12 | 620 | 620 | 620 | 620 | 14,000 |
1998/02/09 | 530 | 530 | 530 | 530 | 1,000 |
1998/02/06 | 530 | 530 | 530 | 530 | 3,000 |
1998/02/05 | 535 | 535 | 535 | 535 | 3,000 |
1998/01/30 | 495 | 495 | 495 | 495 | 2,000 |
1998/01/29 | 495 | 495 | 495 | 495 | 2,000 |
1998/01/28 | 495 | 495 | 495 | 495 | 3,000 |
1998/01/27 | 495 | 495 | 495 | 495 | 4,000 |
1998/01/26 | 505 | 506 | 505 | 505 | 7,000 |
1998/01/23 | 510 | 510 | 510 | 510 | 2,000 |
1998/01/22 | 530 | 530 | 530 | 530 | 6,000 |
1998/01/21 | 480 | 480 | 480 | 480 | 1,000 |
1998/01/20 | 480 | 480 | 480 | 480 | 3,000 |
1998/01/16 | 485 | 490 | 480 | 480 | 10,000 |
1998/01/14 | 495 | 495 | 485 | 485 | 24,000 |
1998/01/13 | 495 | 495 | 495 | 495 | 17,000 |
1998/01/09 | 450 | 450 | 450 | 450 | 2,000 |
1998/01/08 | 449 | 450 | 449 | 450 | 16,000 |
1998/01/07 | 450 | 450 | 445 | 449 | 8,000 |
1998/01/06 | 445 | 450 | 445 | 450 | 3,000 |
1998/01/05 | 450 | 450 | 450 | 450 | 5,000 |