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 |
---|---|---|---|---|---|
2000/12/25 | 235 | 235 | 235 | 235 | 2,000 |
2000/12/22 | 249 | 249 | 249 | 249 | 9,000 |
2000/12/21 | 235 | 235 | 235 | 235 | 1,000 |
2000/12/20 | 235 | 235 | 235 | 235 | 6,000 |
2000/12/19 | 235 | 235 | 235 | 235 | 1,000 |
2000/12/18 | 237 | 237 | 235 | 235 | 4,000 |
2000/12/13 | 229 | 229 | 229 | 229 | 1,000 |
2000/12/12 | 240 | 250 | 240 | 250 | 8,000 |
2000/12/11 | 228 | 228 | 228 | 228 | 2,000 |
2000/12/08 | 259 | 259 | 259 | 259 | 1,000 |
2000/12/07 | 260 | 260 | 260 | 260 | 2,000 |
2000/12/05 | 255 | 257 | 255 | 257 | 3,000 |
2000/11/30 | 250 | 250 | 250 | 250 | 2,000 |
2000/11/28 | 250 | 250 | 250 | 250 | 2,000 |
2000/11/22 | 258 | 258 | 258 | 258 | 9,000 |
2000/11/21 | 250 | 250 | 250 | 250 | 3,000 |
2000/11/15 | 250 | 250 | 250 | 250 | 3,000 |
2000/11/14 | 250 | 250 | 250 | 250 | 2,000 |
2000/11/13 | 251 | 251 | 251 | 251 | 5,000 |
2000/11/10 | 250 | 251 | 250 | 251 | 7,000 |
2000/11/09 | 246 | 250 | 246 | 250 | 2,000 |
2000/11/08 | 250 | 250 | 250 | 250 | 1,000 |
2000/11/07 | 250 | 250 | 250 | 250 | 5,000 |
2000/11/06 | 250 | 250 | 250 | 250 | 4,000 |
2000/11/02 | 245 | 245 | 245 | 245 | 5,000 |
2000/11/01 | 246 | 250 | 246 | 250 | 4,000 |
2000/10/31 | 246 | 246 | 245 | 245 | 2,000 |
2000/10/27 | 245 | 245 | 245 | 245 | 1,000 |
2000/10/24 | 260 | 260 | 260 | 260 | 9,000 |
2000/10/23 | 251 | 251 | 251 | 251 | 1,000 |
2000/10/20 | 251 | 251 | 251 | 251 | 1,000 |
2000/10/18 | 251 | 251 | 251 | 251 | 1,000 |
2000/10/17 | 260 | 260 | 260 | 260 | 3,000 |
2000/10/16 | 259 | 259 | 259 | 259 | 3,000 |
2000/10/12 | 260 | 260 | 260 | 260 | 1,000 |
2000/10/11 | 245 | 245 | 245 | 245 | 2,000 |
2000/10/10 | 250 | 250 | 250 | 250 | 4,000 |
2000/10/06 | 245 | 245 | 245 | 245 | 2,000 |
2000/10/05 | 250 | 250 | 250 | 250 | 1,000 |
2000/10/04 | 247 | 247 | 240 | 242 | 6,000 |
2000/10/03 | 260 | 260 | 260 | 260 | 1,000 |
2000/09/22 | 263 | 263 | 263 | 263 | 9,000 |
2000/09/21 | 255 | 255 | 255 | 255 | 3,000 |
2000/09/20 | 255 | 263 | 255 | 263 | 4,000 |
2000/09/11 | 263 | 263 | 263 | 263 | 2,000 |
2000/09/07 | 243 | 263 | 243 | 263 | 5,000 |
2000/09/05 | 263 | 263 | 263 | 263 | 1,000 |
2000/09/04 | 253 | 253 | 253 | 253 | 1,000 |
2000/08/31 | 260 | 260 | 251 | 251 | 6,000 |
2000/08/30 | 260 | 260 | 260 | 260 | 3,000 |
2000/08/29 | 255 | 255 | 255 | 255 | 4,000 |
2000/08/28 | 275 | 275 | 275 | 275 | 1,000 |
2000/08/22 | 290 | 290 | 290 | 290 | 8,000 |
2000/08/21 | 276 | 276 | 276 | 276 | 2,000 |
2000/08/10 | 289 | 289 | 289 | 289 | 1,000 |
2000/08/07 | 300 | 300 | 300 | 300 | 4,000 |
2000/08/04 | 265 | 265 | 265 | 265 | 1,000 |
2000/08/03 | 251 | 251 | 251 | 251 | 2,000 |
2000/08/02 | 276 | 276 | 276 | 276 | 1,000 |
2000/08/01 | 275 | 276 | 275 | 276 | 2,000 |
2000/07/31 | 267 | 267 | 267 | 267 | 1,000 |
2000/07/27 | 266 | 266 | 266 | 266 | 1,000 |
2000/07/25 | 285 | 285 | 265 | 265 | 4,000 |
2000/07/24 | 285 | 285 | 285 | 285 | 8,000 |
2000/07/21 | 270 | 270 | 270 | 270 | 4,000 |
2000/07/19 | 270 | 270 | 270 | 270 | 4,000 |
2000/07/17 | 304 | 304 | 280 | 280 | 7,000 |
2000/07/14 | 262 | 262 | 262 | 262 | 1,000 |
2000/07/13 | 260 | 260 | 260 | 260 | 2,000 |
2000/07/11 | 260 | 260 | 260 | 260 | 1,000 |
2000/07/10 | 261 | 261 | 261 | 261 | 2,000 |
2000/07/06 | 250 | 250 | 250 | 250 | 8,000 |
2000/07/05 | 250 | 250 | 250 | 250 | 18,000 |
2000/07/04 | 262 | 262 | 262 | 262 | 11,000 |
2000/06/30 | 262 | 262 | 262 | 262 | 1,000 |
2000/06/28 | 262 | 262 | 262 | 262 | 1,000 |
2000/06/27 | 278 | 278 | 278 | 278 | 1,000 |
2000/06/26 | 266 | 266 | 266 | 266 | 1,000 |
2000/06/23 | 269 | 269 | 269 | 269 | 2,000 |
2000/06/22 | 274 | 274 | 274 | 274 | 9,000 |
2000/06/21 | 272 | 272 | 272 | 272 | 3,000 |
2000/06/20 | 270 | 272 | 270 | 272 | 7,000 |
2000/06/16 | 270 | 270 | 270 | 270 | 2,000 |
2000/06/15 | 270 | 270 | 270 | 270 | 1,000 |
2000/06/14 | 272 | 272 | 270 | 270 | 11,000 |
2000/06/13 | 271 | 271 | 270 | 270 | 11,000 |
2000/06/12 | 285 | 285 | 271 | 271 | 3,000 |
2000/06/09 | 271 | 271 | 271 | 271 | 2,000 |
2000/06/07 | 270 | 270 | 270 | 270 | 2,000 |
2000/06/06 | 270 | 270 | 270 | 270 | 2,000 |
2000/06/05 | 271 | 271 | 271 | 271 | 1,000 |
2000/06/02 | 270 | 270 | 270 | 270 | 1,000 |
2000/06/01 | 270 | 270 | 270 | 270 | 1,000 |
2000/05/31 | 275 | 275 | 275 | 275 | 1,000 |
2000/05/30 | 271 | 275 | 271 | 275 | 2,000 |
2000/05/29 | 271 | 271 | 271 | 271 | 1,000 |
2000/05/26 | 270 | 270 | 270 | 270 | 3,000 |
2000/05/25 | 270 | 270 | 270 | 270 | 1,000 |
2000/05/23 | 285 | 285 | 270 | 270 | 14,000 |
2000/05/19 | 271 | 275 | 271 | 275 | 2,000 |
2000/05/15 | 270 | 270 | 270 | 270 | 2,000 |
2000/05/11 | 278 | 278 | 278 | 278 | 1,000 |
2000/05/10 | 278 | 278 | 278 | 278 | 3,000 |
2000/05/09 | 270 | 270 | 270 | 270 | 2,000 |
2000/05/08 | 270 | 270 | 257 | 270 | 7,000 |
2000/05/02 | 256 | 256 | 256 | 256 | 1,000 |
2000/04/27 | 250 | 250 | 250 | 250 | 1,000 |
2000/04/26 | 280 | 280 | 262 | 262 | 4,000 |
2000/04/25 | 284 | 284 | 284 | 284 | 1,000 |
2000/04/24 | 285 | 285 | 285 | 285 | 8,000 |
2000/04/20 | 250 | 250 | 250 | 250 | 1,000 |
2000/04/19 | 250 | 250 | 250 | 250 | 4,000 |
2000/04/18 | 250 | 250 | 250 | 250 | 2,000 |
2000/04/14 | 270 | 270 | 270 | 270 | 1,000 |
2000/04/13 | 275 | 275 | 275 | 275 | 1,000 |
2000/04/11 | 279 | 279 | 279 | 279 | 1,000 |
2000/04/10 | 285 | 285 | 285 | 285 | 4,000 |
2000/04/06 | 275 | 275 | 275 | 275 | 1,000 |
2000/04/05 | 276 | 276 | 276 | 276 | 1,000 |
2000/04/04 | 275 | 275 | 275 | 275 | 2,000 |
2000/03/27 | 285 | 285 | 285 | 285 | 1,000 |
2000/03/24 | 240 | 240 | 240 | 240 | 2,000 |
2000/03/23 | 240 | 240 | 240 | 240 | 1,000 |
2000/03/22 | 280 | 280 | 260 | 280 | 15,000 |
2000/03/21 | 251 | 251 | 251 | 251 | 3,000 |
2000/03/16 | 250 | 250 | 250 | 250 | 2,000 |
2000/03/15 | 225 | 225 | 225 | 225 | 1,000 |
2000/03/14 | 260 | 260 | 260 | 260 | 2,000 |
2000/03/10 | 280 | 280 | 280 | 280 | 2,000 |
2000/03/03 | 255 | 255 | 255 | 255 | 1,000 |
2000/03/02 | 243 | 245 | 243 | 245 | 3,000 |
2000/03/01 | 242 | 242 | 242 | 242 | 1,000 |
2000/02/29 | 240 | 240 | 240 | 240 | 2,000 |
2000/02/28 | 229 | 240 | 229 | 240 | 3,000 |
2000/02/25 | 220 | 220 | 220 | 220 | 1,000 |
2000/02/24 | 230 | 230 | 220 | 220 | 5,000 |
2000/02/23 | 230 | 230 | 230 | 230 | 1,000 |
2000/02/22 | 227 | 236 | 227 | 236 | 13,000 |
2000/02/21 | 220 | 220 | 219 | 219 | 4,000 |
2000/02/18 | 219 | 219 | 219 | 219 | 1,000 |
2000/02/17 | 219 | 219 | 219 | 219 | 1,000 |
2000/02/16 | 220 | 220 | 220 | 220 | 2,000 |
2000/02/15 | 221 | 221 | 221 | 221 | 1,000 |
2000/02/10 | 239 | 239 | 220 | 220 | 5,000 |
2000/02/09 | 225 | 225 | 225 | 225 | 5,000 |
2000/02/08 | 240 | 250 | 240 | 240 | 5,000 |
2000/02/07 | 256 | 256 | 244 | 244 | 5,000 |
2000/02/04 | 250 | 250 | 248 | 250 | 6,000 |
2000/02/03 | 264 | 264 | 250 | 250 | 2,000 |
2000/02/01 | 242 | 242 | 242 | 242 | 1,000 |
2000/01/31 | 265 | 265 | 265 | 265 | 3,000 |
2000/01/25 | 269 | 269 | 260 | 260 | 6,000 |
2000/01/24 | 280 | 280 | 269 | 269 | 10,000 |
2000/01/21 | 273 | 273 | 273 | 273 | 3,000 |
2000/01/20 | 273 | 273 | 273 | 273 | 1,000 |
2000/01/17 | 285 | 285 | 285 | 285 | 6,000 |
2000/01/14 | 285 | 285 | 285 | 285 | 10,000 |
2000/01/11 | 285 | 285 | 285 | 285 | 3,000 |
2000/01/06 | 270 | 270 | 270 | 270 | 1,000 |
2000/01/05 | 271 | 271 | 271 | 271 | 1,000 |
2000/01/04 | 271 | 271 | 271 | 271 | 2,000 |