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 |
---|---|---|---|---|---|
2001/12/26 | 190 | 190 | 190 | 190 | 3,000 |
2001/12/25 | 200 | 200 | 200 | 200 | 10,000 |
2001/12/21 | 192 | 198 | 191 | 191 | 3,000 |
2001/12/19 | 199 | 199 | 196 | 197 | 8,000 |
2001/12/18 | 198 | 200 | 198 | 200 | 2,000 |
2001/12/17 | 192 | 192 | 192 | 192 | 1,000 |
2001/12/13 | 185 | 185 | 185 | 185 | 1,000 |
2001/12/10 | 187 | 188 | 187 | 187 | 7,000 |
2001/12/07 | 170 | 189 | 170 | 189 | 13,000 |
2001/12/05 | 216 | 220 | 216 | 220 | 3,000 |
2001/12/04 | 215 | 216 | 215 | 216 | 4,000 |
2001/12/03 | 215 | 216 | 215 | 216 | 5,000 |
2001/11/30 | 215 | 215 | 215 | 215 | 1,000 |
2001/11/29 | 215 | 218 | 215 | 218 | 4,000 |
2001/11/28 | 216 | 216 | 216 | 216 | 1,000 |
2001/11/27 | 217 | 217 | 217 | 217 | 1,000 |
2001/11/22 | 220 | 220 | 220 | 220 | 9,000 |
2001/11/21 | 219 | 219 | 219 | 219 | 1,000 |
2001/11/20 | 215 | 220 | 215 | 220 | 2,000 |
2001/11/19 | 216 | 216 | 215 | 215 | 3,000 |
2001/11/16 | 217 | 217 | 217 | 217 | 1,000 |
2001/11/15 | 218 | 218 | 218 | 218 | 2,000 |
2001/11/14 | 217 | 218 | 217 | 218 | 2,000 |
2001/11/13 | 218 | 218 | 218 | 218 | 2,000 |
2001/11/12 | 219 | 219 | 219 | 219 | 4,000 |
2001/11/09 | 219 | 219 | 219 | 219 | 1,000 |
2001/11/08 | 219 | 219 | 219 | 219 | 1,000 |
2001/11/07 | 221 | 221 | 221 | 221 | 2,000 |
2001/11/06 | 220 | 220 | 220 | 220 | 1,000 |
2001/11/05 | 219 | 220 | 219 | 220 | 2,000 |
2001/11/02 | 218 | 218 | 218 | 218 | 1,000 |
2001/11/01 | 218 | 218 | 218 | 218 | 1,000 |
2001/10/31 | 218 | 218 | 218 | 218 | 1,000 |
2001/10/30 | 219 | 219 | 219 | 219 | 1,000 |
2001/10/29 | 221 | 221 | 220 | 220 | 6,000 |
2001/10/26 | 220 | 220 | 220 | 220 | 1,000 |
2001/10/25 | 220 | 220 | 220 | 220 | 1,000 |
2001/10/24 | 220 | 221 | 220 | 221 | 3,000 |
2001/10/23 | 230 | 230 | 220 | 220 | 12,000 |
2001/10/22 | 218 | 218 | 218 | 218 | 3,000 |
2001/10/19 | 220 | 220 | 219 | 219 | 3,000 |
2001/10/18 | 219 | 219 | 219 | 219 | 2,000 |
2001/10/17 | 211 | 220 | 211 | 220 | 3,000 |
2001/10/16 | 215 | 215 | 210 | 210 | 3,000 |
2001/10/15 | 220 | 220 | 215 | 215 | 18,000 |
2001/10/12 | 221 | 221 | 220 | 220 | 4,000 |
2001/10/11 | 220 | 220 | 220 | 220 | 1,000 |
2001/10/10 | 225 | 225 | 225 | 225 | 2,000 |
2001/10/09 | 221 | 225 | 221 | 225 | 2,000 |
2001/10/05 | 225 | 225 | 225 | 225 | 1,000 |
2001/10/04 | 227 | 227 | 227 | 227 | 1,000 |
2001/10/03 | 229 | 229 | 228 | 228 | 2,000 |
2001/10/02 | 234 | 234 | 234 | 234 | 1,000 |
2001/10/01 | 234 | 235 | 234 | 235 | 8,000 |
2001/09/28 | 235 | 235 | 235 | 235 | 3,000 |
2001/09/27 | 232 | 235 | 232 | 235 | 4,000 |
2001/09/26 | 230 | 232 | 230 | 232 | 2,000 |
2001/09/25 | 250 | 250 | 250 | 250 | 9,000 |
2001/09/21 | 233 | 238 | 230 | 230 | 22,000 |
2001/09/20 | 235 | 235 | 230 | 230 | 8,000 |
2001/09/19 | 232 | 232 | 232 | 232 | 1,000 |
2001/09/18 | 231 | 231 | 231 | 231 | 1,000 |
2001/09/17 | 231 | 231 | 231 | 231 | 1,000 |
2001/09/14 | 232 | 232 | 232 | 232 | 1,000 |
2001/09/13 | 230 | 230 | 225 | 225 | 3,000 |
2001/09/12 | 237 | 237 | 235 | 235 | 2,000 |
2001/09/06 | 238 | 238 | 237 | 237 | 2,000 |
2001/09/05 | 239 | 239 | 239 | 239 | 1,000 |
2001/09/04 | 241 | 241 | 240 | 240 | 5,000 |
2001/09/03 | 241 | 241 | 241 | 241 | 1,000 |
2001/08/31 | 246 | 246 | 241 | 241 | 8,000 |
2001/08/30 | 246 | 246 | 246 | 246 | 3,000 |
2001/08/29 | 245 | 245 | 245 | 245 | 1,000 |
2001/08/28 | 245 | 245 | 245 | 245 | 1,000 |
2001/08/27 | 245 | 245 | 245 | 245 | 3,000 |
2001/08/24 | 250 | 250 | 245 | 245 | 5,000 |
2001/08/23 | 252 | 253 | 245 | 245 | 6,000 |
2001/08/22 | 276 | 276 | 276 | 276 | 8,000 |
2001/08/21 | 250 | 250 | 250 | 250 | 1,000 |
2001/08/20 | 248 | 248 | 248 | 248 | 1,000 |
2001/08/17 | 244 | 246 | 244 | 246 | 2,000 |
2001/08/16 | 242 | 242 | 242 | 242 | 1,000 |
2001/08/15 | 241 | 241 | 241 | 241 | 1,000 |
2001/08/14 | 242 | 242 | 241 | 241 | 3,000 |
2001/08/13 | 243 | 243 | 241 | 241 | 2,000 |
2001/08/10 | 246 | 246 | 241 | 241 | 3,000 |
2001/08/07 | 240 | 240 | 240 | 240 | 4,000 |
2001/08/06 | 243 | 243 | 243 | 243 | 1,000 |
2001/07/31 | 239 | 239 | 239 | 239 | 2,000 |
2001/07/25 | 250 | 250 | 240 | 240 | 4,000 |
2001/07/24 | 250 | 250 | 250 | 250 | 9,000 |
2001/07/19 | 250 | 250 | 236 | 236 | 2,000 |
2001/07/18 | 250 | 250 | 250 | 250 | 3,000 |
2001/07/17 | 249 | 249 | 249 | 249 | 1,000 |
2001/07/16 | 270 | 270 | 250 | 250 | 5,000 |
2001/07/12 | 249 | 250 | 249 | 250 | 12,000 |
2001/07/11 | 250 | 250 | 250 | 250 | 6,000 |
2001/07/10 | 274 | 274 | 274 | 274 | 2,000 |
2001/07/09 | 234 | 234 | 234 | 234 | 12,000 |
2001/07/04 | 275 | 275 | 274 | 274 | 3,000 |
2001/07/02 | 275 | 275 | 275 | 275 | 5,000 |
2001/06/29 | 277 | 277 | 275 | 275 | 2,000 |
2001/06/27 | 260 | 280 | 260 | 280 | 9,000 |
2001/06/26 | 274 | 285 | 274 | 285 | 15,000 |
2001/06/25 | 269 | 283 | 269 | 279 | 9,000 |
2001/06/22 | 285 | 285 | 285 | 285 | 9,000 |
2001/06/21 | 280 | 280 | 280 | 280 | 1,000 |
2001/06/20 | 275 | 280 | 275 | 280 | 4,000 |
2001/06/19 | 274 | 280 | 274 | 280 | 10,000 |
2001/06/18 | 274 | 274 | 274 | 274 | 1,000 |
2001/06/14 | 275 | 275 | 275 | 275 | 3,000 |
2001/06/13 | 271 | 275 | 271 | 275 | 2,000 |
2001/06/12 | 270 | 270 | 266 | 270 | 5,000 |
2001/06/11 | 275 | 275 | 275 | 275 | 2,000 |
2001/06/07 | 266 | 266 | 265 | 265 | 2,000 |
2001/06/06 | 269 | 269 | 268 | 268 | 5,000 |
2001/06/05 | 275 | 275 | 275 | 275 | 1,000 |
2001/06/01 | 270 | 270 | 270 | 270 | 3,000 |
2001/05/31 | 269 | 269 | 269 | 269 | 1,000 |
2001/05/30 | 270 | 270 | 270 | 270 | 1,000 |
2001/05/29 | 275 | 275 | 275 | 275 | 1,000 |
2001/05/28 | 263 | 263 | 262 | 262 | 2,000 |
2001/05/24 | 258 | 258 | 258 | 258 | 5,000 |
2001/05/23 | 265 | 265 | 265 | 265 | 2,000 |
2001/05/22 | 272 | 272 | 272 | 272 | 10,000 |
2001/05/21 | 260 | 265 | 260 | 265 | 9,000 |
2001/05/18 | 258 | 259 | 258 | 259 | 2,000 |
2001/05/17 | 273 | 273 | 261 | 261 | 8,000 |
2001/05/15 | 274 | 274 | 274 | 274 | 2,000 |
2001/05/14 | 274 | 274 | 274 | 274 | 10,000 |
2001/05/11 | 275 | 275 | 275 | 275 | 2,000 |
2001/05/10 | 274 | 274 | 274 | 274 | 1,000 |
2001/05/08 | 272 | 273 | 272 | 272 | 8,000 |
2001/05/07 | 265 | 270 | 265 | 270 | 4,000 |
2001/05/02 | 260 | 270 | 260 | 269 | 27,000 |
2001/04/25 | 255 | 255 | 251 | 251 | 4,000 |
2001/04/24 | 260 | 260 | 250 | 250 | 11,000 |
2001/04/23 | 248 | 249 | 248 | 249 | 5,000 |
2001/04/20 | 246 | 246 | 246 | 246 | 1,000 |
2001/04/19 | 243 | 246 | 243 | 246 | 10,000 |
2001/04/18 | 243 | 243 | 243 | 243 | 2,000 |
2001/04/17 | 243 | 243 | 243 | 243 | 2,000 |
2001/04/16 | 243 | 243 | 243 | 243 | 4,000 |
2001/04/13 | 243 | 243 | 243 | 243 | 1,000 |
2001/04/12 | 243 | 243 | 243 | 243 | 1,000 |
2001/04/11 | 243 | 243 | 243 | 243 | 1,000 |
2001/04/10 | 243 | 243 | 243 | 243 | 5,000 |
2001/04/09 | 243 | 243 | 240 | 242 | 6,000 |
2001/04/06 | 240 | 240 | 240 | 240 | 3,000 |
2001/04/05 | 237 | 240 | 237 | 240 | 5,000 |
2001/04/04 | 235 | 235 | 235 | 235 | 1,000 |
2001/04/03 | 240 | 240 | 238 | 238 | 4,000 |
2001/04/02 | 240 | 240 | 239 | 239 | 5,000 |
2001/03/30 | 238 | 238 | 238 | 238 | 1,000 |
2001/03/29 | 239 | 239 | 239 | 239 | 1,000 |
2001/03/28 | 238 | 238 | 235 | 235 | 3,000 |
2001/03/26 | 233 | 235 | 233 | 235 | 2,000 |
2001/03/23 | 228 | 230 | 228 | 230 | 3,000 |
2001/03/22 | 255 | 255 | 255 | 255 | 11,000 |
2001/03/21 | 230 | 231 | 230 | 230 | 13,000 |
2001/03/16 | 225 | 225 | 225 | 225 | 2,000 |
2001/03/14 | 230 | 230 | 230 | 230 | 8,000 |
2001/03/13 | 229 | 230 | 229 | 230 | 2,000 |
2001/03/12 | 229 | 229 | 229 | 229 | 4,000 |
2001/03/09 | 228 | 228 | 228 | 228 | 2,000 |
2001/03/08 | 225 | 229 | 225 | 229 | 4,000 |
2001/03/05 | 226 | 228 | 222 | 222 | 5,000 |
2001/03/02 | 229 | 229 | 226 | 226 | 3,000 |
2001/03/01 | 229 | 229 | 226 | 226 | 3,000 |
2001/02/28 | 226 | 226 | 225 | 226 | 7,000 |
2001/02/26 | 227 | 227 | 226 | 226 | 2,000 |
2001/02/23 | 225 | 225 | 225 | 225 | 2,000 |
2001/02/22 | 238 | 238 | 225 | 225 | 11,000 |
2001/02/21 | 230 | 230 | 230 | 230 | 3,000 |
2001/02/19 | 234 | 234 | 234 | 234 | 1,000 |
2001/02/13 | 229 | 230 | 225 | 229 | 15,000 |
2001/02/09 | 225 | 225 | 225 | 225 | 2,000 |
2001/02/08 | 225 | 225 | 225 | 225 | 2,000 |
2001/02/07 | 224 | 225 | 224 | 225 | 6,000 |
2001/02/06 | 225 | 225 | 221 | 221 | 3,000 |
2001/02/05 | 225 | 225 | 225 | 225 | 2,000 |
2001/02/02 | 230 | 230 | 230 | 230 | 2,000 |
2001/02/01 | 230 | 230 | 230 | 230 | 1,000 |
2001/01/23 | 242 | 242 | 242 | 242 | 12,000 |
2001/01/22 | 230 | 230 | 230 | 230 | 2,000 |
2001/01/19 | 240 | 240 | 240 | 240 | 5,000 |
2001/01/18 | 238 | 238 | 237 | 237 | 7,000 |
2001/01/17 | 238 | 238 | 238 | 238 | 1,000 |
2001/01/15 | 237 | 237 | 237 | 237 | 1,000 |
2001/01/10 | 238 | 238 | 238 | 238 | 2,000 |
2001/01/09 | 238 | 238 | 238 | 238 | 1,000 |
2001/01/05 | 243 | 243 | 243 | 243 | 1,000 |
2001/01/04 | 238 | 238 | 238 | 238 | 1,000 |