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 |
---|---|---|---|---|---|
2002/12/30 | 160 | 160 | 160 | 160 | 1,000 |
2002/12/27 | 151 | 155 | 151 | 155 | 3,000 |
2002/12/26 | 151 | 155 | 151 | 151 | 3,000 |
2002/12/25 | 165 | 165 | 165 | 165 | 10,000 |
2002/12/24 | 153 | 160 | 153 | 160 | 2,000 |
2002/12/20 | 160 | 160 | 160 | 160 | 1,000 |
2002/12/19 | 151 | 151 | 142 | 142 | 3,000 |
2002/12/18 | 150 | 150 | 150 | 150 | 2,000 |
2002/12/17 | 150 | 150 | 150 | 150 | 2,000 |
2002/12/16 | 150 | 150 | 150 | 150 | 2,000 |
2002/12/10 | 159 | 159 | 159 | 159 | 2,000 |
2002/12/09 | 150 | 150 | 135 | 140 | 3,000 |
2002/12/04 | 151 | 151 | 151 | 151 | 1,000 |
2002/12/02 | 150 | 150 | 150 | 150 | 1,000 |
2002/11/29 | 150 | 150 | 150 | 150 | 2,000 |
2002/11/28 | 150 | 150 | 150 | 150 | 1,000 |
2002/11/25 | 155 | 155 | 155 | 155 | 1,000 |
2002/11/22 | 160 | 160 | 160 | 160 | 10,000 |
2002/11/21 | 159 | 160 | 159 | 160 | 3,000 |
2002/11/20 | 155 | 160 | 155 | 159 | 4,000 |
2002/11/19 | 154 | 154 | 149 | 149 | 2,000 |
2002/11/18 | 161 | 161 | 157 | 157 | 7,000 |
2002/11/13 | 160 | 160 | 160 | 160 | 1,000 |
2002/11/12 | 159 | 160 | 158 | 158 | 6,000 |
2002/11/11 | 159 | 168 | 159 | 168 | 4,000 |
2002/11/06 | 159 | 159 | 159 | 159 | 1,000 |
2002/11/05 | 158 | 158 | 158 | 158 | 1,000 |
2002/10/31 | 158 | 158 | 158 | 158 | 1,000 |
2002/10/30 | 160 | 160 | 160 | 160 | 5,000 |
2002/10/28 | 160 | 160 | 160 | 160 | 1,000 |
2002/10/23 | 165 | 167 | 159 | 167 | 12,000 |
2002/10/22 | 185 | 185 | 169 | 169 | 11,000 |
2002/10/21 | 170 | 170 | 170 | 170 | 4,000 |
2002/10/18 | 167 | 167 | 162 | 162 | 4,000 |
2002/10/17 | 166 | 166 | 166 | 166 | 1,000 |
2002/10/16 | 165 | 169 | 165 | 169 | 3,000 |
2002/10/15 | 170 | 170 | 164 | 170 | 5,000 |
2002/10/10 | 170 | 170 | 170 | 170 | 3,000 |
2002/10/08 | 162 | 162 | 162 | 162 | 4,000 |
2002/10/07 | 170 | 170 | 162 | 162 | 2,000 |
2002/09/30 | 170 | 170 | 169 | 169 | 3,000 |
2002/09/26 | 160 | 167 | 160 | 167 | 4,000 |
2002/09/25 | 198 | 198 | 198 | 198 | 9,000 |
2002/09/24 | 176 | 176 | 175 | 175 | 3,000 |
2002/09/20 | 174 | 174 | 174 | 174 | 3,000 |
2002/09/19 | 171 | 171 | 171 | 171 | 2,000 |
2002/09/17 | 170 | 170 | 170 | 170 | 1,000 |
2002/09/12 | 178 | 178 | 178 | 178 | 1,000 |
2002/09/10 | 180 | 180 | 178 | 178 | 2,000 |
2002/09/09 | 166 | 166 | 166 | 166 | 1,000 |
2002/09/03 | 166 | 166 | 166 | 166 | 1,000 |
2002/09/02 | 167 | 167 | 167 | 167 | 1,000 |
2002/08/30 | 179 | 179 | 179 | 179 | 1,000 |
2002/08/28 | 180 | 180 | 180 | 180 | 1,000 |
2002/08/27 | 175 | 175 | 171 | 171 | 2,000 |
2002/08/26 | 179 | 179 | 178 | 178 | 4,000 |
2002/08/23 | 178 | 178 | 178 | 178 | 3,000 |
2002/08/22 | 178 | 178 | 178 | 178 | 10,000 |
2002/08/21 | 172 | 172 | 172 | 172 | 1,000 |
2002/08/19 | 160 | 160 | 160 | 160 | 1,000 |
2002/08/16 | 146 | 146 | 146 | 146 | 1,000 |
2002/08/13 | 166 | 166 | 166 | 166 | 1,000 |
2002/08/12 | 178 | 178 | 170 | 170 | 2,000 |
2002/08/06 | 174 | 174 | 174 | 174 | 1,000 |
2002/08/05 | 174 | 174 | 174 | 174 | 1,000 |
2002/07/30 | 173 | 173 | 173 | 173 | 2,000 |
2002/07/29 | 173 | 173 | 173 | 173 | 1,000 |
2002/07/25 | 175 | 176 | 174 | 174 | 90,000 |
2002/07/24 | 178 | 178 | 178 | 178 | 1,000 |
2002/07/23 | 198 | 198 | 198 | 198 | 9,000 |
2002/07/22 | 188 | 188 | 186 | 186 | 3,000 |
2002/07/18 | 200 | 200 | 200 | 200 | 3,000 |
2002/07/17 | 176 | 176 | 176 | 176 | 1,000 |
2002/07/16 | 173 | 173 | 173 | 173 | 1,000 |
2002/07/10 | 180 | 180 | 180 | 180 | 2,000 |
2002/07/09 | 176 | 176 | 176 | 176 | 1,000 |
2002/07/08 | 180 | 180 | 180 | 180 | 1,000 |
2002/07/05 | 196 | 196 | 180 | 180 | 3,000 |
2002/07/03 | 176 | 176 | 176 | 176 | 1,000 |
2002/07/02 | 176 | 176 | 176 | 176 | 2,000 |
2002/07/01 | 178 | 180 | 178 | 180 | 2,000 |
2002/06/26 | 177 | 177 | 176 | 176 | 4,000 |
2002/06/25 | 176 | 177 | 176 | 177 | 7,000 |
2002/06/24 | 207 | 207 | 207 | 207 | 9,000 |
2002/06/21 | 177 | 177 | 177 | 177 | 1,000 |
2002/06/17 | 170 | 179 | 170 | 179 | 5,000 |
2002/06/13 | 176 | 176 | 176 | 176 | 1,000 |
2002/06/10 | 178 | 178 | 178 | 178 | 2,000 |
2002/06/05 | 171 | 171 | 171 | 171 | 1,000 |
2002/05/29 | 173 | 173 | 173 | 173 | 2,000 |
2002/05/28 | 173 | 173 | 173 | 173 | 1,000 |
2002/05/24 | 170 | 170 | 170 | 170 | 9,000 |
2002/05/23 | 171 | 171 | 171 | 171 | 1,000 |
2002/05/22 | 179 | 179 | 179 | 179 | 10,000 |
2002/05/21 | 175 | 175 | 175 | 175 | 1,000 |
2002/05/20 | 174 | 174 | 174 | 174 | 1,000 |
2002/05/15 | 174 | 174 | 172 | 172 | 11,000 |
2002/05/14 | 174 | 174 | 174 | 174 | 3,000 |
2002/05/10 | 174 | 174 | 174 | 174 | 2,000 |
2002/05/07 | 174 | 174 | 174 | 174 | 1,000 |
2002/04/30 | 174 | 174 | 174 | 174 | 1,000 |
2002/04/24 | 171 | 171 | 171 | 171 | 1,000 |
2002/04/23 | 179 | 179 | 179 | 179 | 11,000 |
2002/04/22 | 173 | 173 | 173 | 173 | 2,000 |
2002/04/18 | 172 | 172 | 172 | 172 | 1,000 |
2002/04/17 | 170 | 170 | 170 | 170 | 1,000 |
2002/04/16 | 171 | 171 | 171 | 171 | 4,000 |
2002/04/15 | 170 | 170 | 170 | 170 | 1,000 |
2002/04/10 | 175 | 184 | 175 | 184 | 13,000 |
2002/04/09 | 170 | 170 | 168 | 170 | 3,000 |
2002/04/08 | 170 | 175 | 170 | 172 | 8,000 |
2002/04/05 | 175 | 175 | 170 | 170 | 2,000 |
2002/04/04 | 170 | 170 | 170 | 170 | 1,000 |
2002/04/03 | 170 | 170 | 170 | 170 | 2,000 |
2002/04/02 | 170 | 170 | 170 | 170 | 2,000 |
2002/03/29 | 170 | 170 | 170 | 170 | 1,000 |
2002/03/28 | 170 | 170 | 170 | 170 | 1,000 |
2002/03/27 | 172 | 172 | 170 | 170 | 2,000 |
2002/03/25 | 172 | 172 | 172 | 172 | 13,000 |
2002/03/22 | 172 | 172 | 172 | 172 | 1,000 |
2002/03/20 | 171 | 171 | 171 | 171 | 1,000 |
2002/03/19 | 168 | 168 | 168 | 168 | 3,000 |
2002/03/18 | 173 | 173 | 173 | 173 | 1,000 |
2002/03/14 | 172 | 172 | 172 | 172 | 1,000 |
2002/03/11 | 177 | 177 | 177 | 177 | 2,000 |
2002/03/08 | 177 | 177 | 177 | 177 | 3,000 |
2002/03/07 | 177 | 177 | 177 | 177 | 1,000 |
2002/03/06 | 177 | 177 | 177 | 177 | 1,000 |
2002/03/05 | 178 | 178 | 178 | 178 | 1,000 |
2002/03/04 | 170 | 178 | 170 | 174 | 6,000 |
2002/03/01 | 170 | 170 | 162 | 162 | 2,000 |
2002/02/28 | 175 | 175 | 170 | 170 | 2,000 |
2002/02/27 | 177 | 177 | 175 | 175 | 5,000 |
2002/02/26 | 177 | 177 | 177 | 177 | 1,000 |
2002/02/25 | 175 | 185 | 175 | 177 | 7,000 |
2002/02/22 | 190 | 190 | 190 | 190 | 10,000 |
2002/02/20 | 180 | 180 | 175 | 175 | 2,000 |
2002/02/19 | 189 | 189 | 180 | 180 | 3,000 |
2002/02/18 | 180 | 180 | 170 | 170 | 9,000 |
2002/02/15 | 172 | 178 | 172 | 178 | 4,000 |
2002/02/14 | 172 | 172 | 172 | 172 | 4,000 |
2002/02/12 | 190 | 190 | 190 | 190 | 2,000 |
2002/02/04 | 190 | 190 | 190 | 190 | 1,000 |
2002/01/31 | 190 | 190 | 190 | 190 | 1,000 |
2002/01/22 | 200 | 200 | 200 | 200 | 10,000 |
2002/01/21 | 195 | 195 | 181 | 181 | 5,000 |
2002/01/18 | 177 | 177 | 177 | 177 | 3,000 |
2002/01/17 | 177 | 177 | 177 | 177 | 5,000 |
2002/01/16 | 176 | 177 | 176 | 177 | 7,000 |
2002/01/15 | 177 | 177 | 177 | 177 | 2,000 |
2002/01/11 | 191 | 191 | 175 | 175 | 7,000 |
2002/01/10 | 191 | 191 | 191 | 191 | 1,000 |
2002/01/09 | 192 | 192 | 192 | 192 | 2,000 |
2002/01/08 | 192 | 192 | 192 | 192 | 1,000 |
2002/01/07 | 199 | 199 | 199 | 199 | 1,000 |