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 |
---|---|---|---|---|---|
1999/12/28 | 271 | 271 | 271 | 271 | 1,000 |
1999/12/24 | 285 | 285 | 280 | 280 | 3,000 |
1999/12/22 | 285 | 285 | 284 | 284 | 9,000 |
1999/12/21 | 279 | 279 | 279 | 279 | 1,000 |
1999/12/20 | 260 | 260 | 256 | 256 | 2,000 |
1999/12/17 | 285 | 285 | 270 | 270 | 2,000 |
1999/12/10 | 284 | 284 | 284 | 284 | 3,000 |
1999/12/06 | 280 | 280 | 280 | 280 | 1,000 |
1999/11/25 | 270 | 280 | 270 | 270 | 4,000 |
1999/11/24 | 289 | 289 | 269 | 269 | 11,000 |
1999/11/19 | 280 | 280 | 280 | 280 | 1,000 |
1999/11/17 | 280 | 280 | 280 | 280 | 3,000 |
1999/11/15 | 280 | 280 | 270 | 270 | 3,000 |
1999/11/12 | 280 | 280 | 280 | 280 | 1,000 |
1999/11/10 | 286 | 300 | 275 | 300 | 4,000 |
1999/11/09 | 280 | 280 | 280 | 280 | 1,000 |
1999/11/05 | 285 | 285 | 270 | 270 | 3,000 |
1999/10/28 | 282 | 282 | 282 | 282 | 1,000 |
1999/10/27 | 282 | 282 | 282 | 282 | 1,000 |
1999/10/26 | 280 | 280 | 270 | 270 | 5,000 |
1999/10/22 | 300 | 300 | 300 | 300 | 8,000 |
1999/10/20 | 295 | 295 | 295 | 295 | 1,000 |
1999/10/18 | 280 | 280 | 280 | 280 | 1,000 |
1999/10/15 | 300 | 300 | 300 | 300 | 2,000 |
1999/10/14 | 295 | 295 | 295 | 295 | 3,000 |
1999/10/13 | 304 | 304 | 274 | 275 | 3,000 |
1999/10/12 | 305 | 305 | 305 | 305 | 4,000 |
1999/10/08 | 295 | 295 | 295 | 295 | 2,000 |
1999/10/07 | 290 | 290 | 290 | 290 | 1,000 |
1999/10/06 | 301 | 301 | 301 | 301 | 1,000 |
1999/09/30 | 309 | 309 | 309 | 309 | 2,000 |
1999/09/29 | 309 | 309 | 309 | 309 | 2,000 |
1999/09/28 | 309 | 309 | 309 | 309 | 1,000 |
1999/09/27 | 304 | 310 | 304 | 310 | 3,000 |
1999/09/24 | 276 | 276 | 276 | 276 | 3,000 |
1999/09/22 | 314 | 314 | 312 | 312 | 9,000 |
1999/09/21 | 291 | 291 | 291 | 291 | 7,000 |
1999/09/20 | 291 | 291 | 291 | 291 | 2,000 |
1999/09/14 | 271 | 271 | 271 | 271 | 2,000 |
1999/09/13 | 290 | 290 | 268 | 268 | 11,000 |
1999/09/10 | 295 | 295 | 295 | 295 | 5,000 |
1999/09/08 | 300 | 300 | 300 | 300 | 9,000 |
1999/09/07 | 295 | 295 | 295 | 295 | 1,000 |
1999/09/06 | 300 | 300 | 295 | 295 | 5,000 |
1999/09/01 | 300 | 300 | 300 | 300 | 2,000 |
1999/08/30 | 301 | 301 | 301 | 301 | 6,000 |
1999/08/27 | 300 | 300 | 300 | 300 | 7,000 |
1999/08/26 | 300 | 300 | 300 | 300 | 2,000 |
1999/08/25 | 286 | 286 | 286 | 286 | 1,000 |
1999/08/24 | 323 | 323 | 283 | 283 | 10,000 |
1999/08/23 | 305 | 308 | 305 | 308 | 3,000 |
1999/08/20 | 301 | 305 | 301 | 305 | 5,000 |
1999/08/19 | 301 | 301 | 301 | 301 | 2,000 |
1999/08/18 | 301 | 301 | 301 | 301 | 5,000 |
1999/08/17 | 301 | 301 | 301 | 301 | 2,000 |
1999/08/13 | 301 | 310 | 300 | 300 | 4,000 |
1999/08/11 | 302 | 310 | 302 | 310 | 2,000 |
1999/08/10 | 310 | 310 | 301 | 301 | 2,000 |
1999/08/05 | 319 | 319 | 319 | 319 | 1,000 |
1999/07/30 | 296 | 296 | 296 | 296 | 1,000 |
1999/07/29 | 294 | 300 | 294 | 300 | 5,000 |
1999/07/28 | 310 | 310 | 290 | 290 | 6,000 |
1999/07/26 | 320 | 320 | 310 | 310 | 3,000 |
1999/07/23 | 305 | 305 | 305 | 305 | 1,000 |
1999/07/22 | 335 | 335 | 335 | 335 | 10,000 |
1999/07/21 | 320 | 320 | 320 | 320 | 4,000 |
1999/07/19 | 320 | 320 | 320 | 320 | 3,000 |
1999/07/16 | 320 | 320 | 320 | 320 | 1,000 |
1999/07/15 | 305 | 305 | 305 | 305 | 3,000 |
1999/07/13 | 330 | 330 | 325 | 325 | 3,000 |
1999/07/12 | 320 | 330 | 320 | 330 | 4,000 |
1999/07/09 | 336 | 336 | 336 | 336 | 1,000 |
1999/07/08 | 336 | 336 | 336 | 336 | 1,000 |
1999/07/07 | 315 | 315 | 311 | 311 | 3,000 |
1999/07/06 | 305 | 305 | 305 | 305 | 1,000 |
1999/07/05 | 339 | 340 | 339 | 340 | 13,000 |
1999/07/02 | 339 | 339 | 339 | 339 | 8,000 |
1999/07/01 | 320 | 320 | 320 | 320 | 4,000 |
1999/06/30 | 307 | 307 | 307 | 307 | 1,000 |
1999/06/29 | 315 | 315 | 315 | 315 | 3,000 |
1999/06/28 | 325 | 325 | 315 | 315 | 2,000 |
1999/06/25 | 325 | 325 | 325 | 325 | 4,000 |
1999/06/24 | 325 | 325 | 325 | 325 | 1,000 |
1999/06/23 | 348 | 348 | 348 | 348 | 2,000 |
1999/06/22 | 360 | 360 | 360 | 360 | 14,000 |
1999/06/21 | 310 | 340 | 310 | 321 | 11,000 |
1999/06/18 | 319 | 319 | 309 | 309 | 7,000 |
1999/06/17 | 304 | 309 | 302 | 309 | 7,000 |
1999/06/16 | 301 | 301 | 300 | 301 | 4,000 |
1999/06/15 | 300 | 300 | 300 | 300 | 3,000 |
1999/06/14 | 300 | 300 | 300 | 300 | 3,000 |
1999/06/11 | 300 | 300 | 300 | 300 | 3,000 |
1999/06/10 | 300 | 304 | 300 | 304 | 5,000 |
1999/06/09 | 300 | 300 | 295 | 295 | 4,000 |
1999/06/08 | 300 | 304 | 300 | 304 | 4,000 |
1999/06/07 | 300 | 300 | 300 | 300 | 3,000 |
1999/06/04 | 305 | 305 | 305 | 305 | 3,000 |
1999/06/03 | 305 | 305 | 305 | 305 | 1,000 |
1999/06/02 | 305 | 305 | 305 | 305 | 1,000 |
1999/05/28 | 315 | 315 | 315 | 315 | 1,000 |
1999/05/26 | 305 | 305 | 305 | 305 | 2,000 |
1999/05/25 | 306 | 306 | 305 | 305 | 4,000 |
1999/05/24 | 320 | 320 | 320 | 320 | 8,000 |
1999/05/21 | 305 | 305 | 305 | 305 | 1,000 |
1999/05/20 | 320 | 320 | 310 | 310 | 2,000 |
1999/05/19 | 330 | 330 | 330 | 330 | 2,000 |
1999/05/18 | 331 | 331 | 331 | 331 | 1,000 |
1999/05/17 | 303 | 308 | 303 | 306 | 9,000 |
1999/05/14 | 325 | 325 | 302 | 302 | 6,000 |
1999/05/13 | 350 | 350 | 340 | 340 | 11,000 |
1999/05/12 | 300 | 340 | 300 | 340 | 12,000 |
1999/05/11 | 300 | 305 | 300 | 305 | 4,000 |
1999/05/10 | 305 | 305 | 300 | 300 | 6,000 |
1999/05/07 | 302 | 302 | 302 | 302 | 1,000 |
1999/05/06 | 307 | 307 | 302 | 302 | 12,000 |
1999/04/30 | 302 | 307 | 302 | 307 | 3,000 |
1999/04/28 | 307 | 307 | 307 | 307 | 1,000 |
1999/04/26 | 308 | 308 | 308 | 308 | 2,000 |
1999/04/22 | 308 | 308 | 303 | 303 | 10,000 |
1999/04/21 | 300 | 300 | 288 | 288 | 7,000 |
1999/04/20 | 299 | 299 | 296 | 296 | 3,000 |
1999/04/19 | 301 | 301 | 300 | 300 | 6,000 |
1999/04/16 | 300 | 300 | 300 | 300 | 3,000 |
1999/04/14 | 310 | 310 | 310 | 310 | 1,000 |
1999/04/13 | 315 | 315 | 315 | 315 | 2,000 |
1999/04/12 | 320 | 320 | 315 | 315 | 9,000 |
1999/04/09 | 300 | 305 | 300 | 305 | 10,000 |
1999/04/08 | 300 | 300 | 300 | 300 | 3,000 |
1999/04/05 | 300 | 300 | 300 | 300 | 3,000 |
1999/04/02 | 299 | 300 | 299 | 300 | 2,000 |
1999/03/30 | 280 | 280 | 270 | 270 | 3,000 |
1999/03/29 | 300 | 300 | 300 | 300 | 2,000 |
1999/03/26 | 300 | 300 | 300 | 300 | 11,000 |
1999/03/25 | 300 | 300 | 300 | 300 | 6,000 |
1999/03/24 | 299 | 299 | 299 | 299 | 9,000 |
1999/03/23 | 288 | 288 | 285 | 285 | 4,000 |
1999/03/19 | 285 | 288 | 285 | 288 | 5,000 |
1999/03/18 | 280 | 280 | 280 | 280 | 1,000 |
1999/03/17 | 280 | 280 | 280 | 280 | 12,000 |
1999/03/16 | 280 | 280 | 280 | 280 | 5,000 |
1999/03/15 | 280 | 280 | 280 | 280 | 3,000 |
1999/03/11 | 279 | 279 | 262 | 267 | 4,000 |
1999/03/10 | 280 | 280 | 280 | 280 | 3,000 |
1999/03/09 | 288 | 288 | 280 | 280 | 3,000 |
1999/03/08 | 294 | 294 | 288 | 288 | 2,000 |
1999/03/05 | 290 | 290 | 290 | 290 | 1,000 |
1999/03/03 | 272 | 272 | 265 | 265 | 12,000 |
1999/03/02 | 299 | 299 | 299 | 299 | 1,000 |
1999/02/24 | 260 | 260 | 260 | 260 | 6,000 |
1999/02/23 | 300 | 300 | 300 | 300 | 9,000 |
1999/02/22 | 260 | 260 | 260 | 260 | 2,000 |
1999/02/19 | 261 | 261 | 261 | 261 | 2,000 |
1999/02/17 | 260 | 261 | 260 | 261 | 2,000 |
1999/02/16 | 275 | 275 | 259 | 259 | 3,000 |
1999/02/10 | 300 | 300 | 300 | 300 | 4,000 |
1999/01/22 | 305 | 305 | 305 | 305 | 8,000 |
1999/01/13 | 300 | 300 | 300 | 300 | 1,000 |
1999/01/11 | 300 | 300 | 300 | 300 | 3,000 |
1999/01/08 | 302 | 302 | 302 | 302 | 2,000 |
1999/01/05 | 334 | 334 | 327 | 327 | 9,000 |