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 |
|---|---|---|---|---|---|
| 2003/12/29 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/12/25 | 228 | 229 | 228 | 229 | 3,000 |
| 2003/12/24 | 240 | 240 | 235 | 235 | 12,000 |
| 2003/12/22 | 236 | 236 | 235 | 236 | 10,000 |
| 2003/12/19 | 237 | 237 | 236 | 237 | 10,000 |
| 2003/12/18 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/12/17 | 233 | 233 | 233 | 233 | 3,000 |
| 2003/12/16 | 237 | 237 | 237 | 237 | 1,000 |
| 2003/12/15 | 232 | 232 | 232 | 232 | 2,000 |
| 2003/12/11 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/12/10 | 238 | 238 | 224 | 224 | 2,000 |
| 2003/12/05 | 232 | 240 | 232 | 240 | 5,000 |
| 2003/12/04 | 232 | 232 | 232 | 232 | 1,000 |
| 2003/12/03 | 238 | 238 | 238 | 238 | 1,000 |
| 2003/12/02 | 238 | 238 | 238 | 238 | 3,000 |
| 2003/11/26 | 232 | 236 | 232 | 236 | 4,000 |
| 2003/11/25 | 245 | 245 | 240 | 240 | 8,000 |
| 2003/11/21 | 237 | 240 | 237 | 240 | 3,000 |
| 2003/11/20 | 235 | 240 | 235 | 240 | 3,000 |
| 2003/11/19 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/11/17 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/11/13 | 240 | 244 | 240 | 244 | 2,000 |
| 2003/11/12 | 241 | 241 | 240 | 240 | 3,000 |
| 2003/11/11 | 240 | 240 | 240 | 240 | 3,000 |
| 2003/11/10 | 243 | 245 | 243 | 245 | 2,000 |
| 2003/11/07 | 245 | 245 | 245 | 245 | 4,000 |
| 2003/11/05 | 253 | 253 | 253 | 253 | 1,000 |
| 2003/10/29 | 249 | 255 | 248 | 255 | 18,000 |
| 2003/10/28 | 249 | 249 | 248 | 249 | 3,000 |
| 2003/10/27 | 248 | 248 | 248 | 248 | 1,000 |
| 2003/10/24 | 247 | 248 | 247 | 248 | 6,000 |
| 2003/10/23 | 247 | 247 | 247 | 247 | 2,000 |
| 2003/10/22 | 249 | 249 | 249 | 249 | 8,000 |
| 2003/10/21 | 247 | 248 | 247 | 248 | 7,000 |
| 2003/10/20 | 246 | 246 | 245 | 246 | 3,000 |
| 2003/10/17 | 249 | 249 | 245 | 245 | 5,000 |
| 2003/10/16 | 247 | 249 | 247 | 249 | 5,000 |
| 2003/10/15 | 245 | 247 | 245 | 247 | 3,000 |
| 2003/10/10 | 247 | 247 | 247 | 247 | 2,000 |
| 2003/10/09 | 242 | 242 | 241 | 242 | 4,000 |
| 2003/10/08 | 246 | 246 | 244 | 244 | 4,000 |
| 2003/10/07 | 244 | 244 | 244 | 244 | 3,000 |
| 2003/10/06 | 241 | 244 | 241 | 244 | 11,000 |
| 2003/10/03 | 241 | 241 | 238 | 241 | 5,000 |
| 2003/10/02 | 240 | 241 | 240 | 241 | 8,000 |
| 2003/10/01 | 237 | 238 | 237 | 238 | 3,000 |
| 2003/09/30 | 236 | 237 | 235 | 236 | 6,000 |
| 2003/09/29 | 236 | 236 | 236 | 236 | 3,000 |
| 2003/09/26 | 230 | 235 | 230 | 235 | 6,000 |
| 2003/09/25 | 240 | 241 | 239 | 239 | 4,000 |
| 2003/09/24 | 240 | 240 | 240 | 240 | 9,000 |
| 2003/09/22 | 233 | 238 | 233 | 238 | 12,000 |
| 2003/09/19 | 236 | 236 | 234 | 234 | 5,000 |
| 2003/09/18 | 233 | 235 | 233 | 235 | 8,000 |
| 2003/09/17 | 228 | 232 | 228 | 232 | 3,000 |
| 2003/09/16 | 230 | 230 | 227 | 228 | 7,000 |
| 2003/09/12 | 229 | 230 | 229 | 230 | 3,000 |
| 2003/09/11 | 227 | 230 | 227 | 230 | 4,000 |
| 2003/09/10 | 228 | 228 | 228 | 228 | 1,000 |
| 2003/09/09 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/09/08 | 235 | 235 | 224 | 224 | 8,000 |
| 2003/09/05 | 230 | 230 | 225 | 225 | 2,000 |
| 2003/09/04 | 226 | 226 | 225 | 225 | 15,000 |
| 2003/09/03 | 228 | 229 | 225 | 225 | 6,000 |
| 2003/09/02 | 230 | 230 | 228 | 228 | 5,000 |
| 2003/09/01 | 228 | 228 | 228 | 228 | 5,000 |
| 2003/08/29 | 229 | 229 | 229 | 229 | 1,000 |
| 2003/08/28 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/08/27 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/08/25 | 232 | 232 | 232 | 232 | 4,000 |
| 2003/08/22 | 243 | 243 | 238 | 240 | 26,000 |
| 2003/08/21 | 230 | 235 | 230 | 231 | 13,000 |
| 2003/08/20 | 222 | 222 | 222 | 222 | 3,000 |
| 2003/08/19 | 220 | 220 | 217 | 217 | 3,000 |
| 2003/08/15 | 222 | 225 | 216 | 216 | 15,000 |
| 2003/08/14 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/08/13 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/08/12 | 217 | 217 | 217 | 217 | 1,000 |
| 2003/08/11 | 219 | 219 | 219 | 219 | 5,000 |
| 2003/07/30 | 230 | 230 | 223 | 223 | 4,000 |
| 2003/07/28 | 230 | 230 | 230 | 230 | 5,000 |
| 2003/07/25 | 221 | 221 | 220 | 220 | 5,000 |
| 2003/07/24 | 222 | 222 | 222 | 222 | 1,000 |
| 2003/07/23 | 228 | 228 | 228 | 228 | 8,000 |
| 2003/07/22 | 229 | 229 | 223 | 223 | 6,000 |
| 2003/07/18 | 233 | 236 | 233 | 236 | 3,000 |
| 2003/07/17 | 233 | 233 | 233 | 233 | 1,000 |
| 2003/07/16 | 232 | 232 | 232 | 232 | 1,000 |
| 2003/07/15 | 231 | 231 | 231 | 231 | 2,000 |
| 2003/07/14 | 231 | 231 | 231 | 231 | 1,000 |
| 2003/07/11 | 230 | 230 | 230 | 230 | 3,000 |
| 2003/07/10 | 236 | 236 | 236 | 236 | 3,000 |
| 2003/07/09 | 228 | 234 | 225 | 234 | 12,000 |
| 2003/07/08 | 231 | 231 | 231 | 231 | 4,000 |
| 2003/07/07 | 227 | 231 | 227 | 231 | 2,000 |
| 2003/07/04 | 230 | 230 | 225 | 225 | 6,000 |
| 2003/07/03 | 234 | 234 | 234 | 234 | 1,000 |
| 2003/07/02 | 236 | 236 | 236 | 236 | 1,000 |
| 2003/07/01 | 236 | 236 | 236 | 236 | 1,000 |
| 2003/06/24 | 247 | 249 | 246 | 249 | 14,000 |
| 2003/06/23 | 245 | 246 | 242 | 242 | 12,000 |
| 2003/06/20 | 245 | 246 | 245 | 245 | 6,000 |
| 2003/06/19 | 235 | 248 | 235 | 240 | 4,000 |
| 2003/06/18 | 230 | 230 | 230 | 230 | 4,000 |
| 2003/06/17 | 242 | 242 | 242 | 242 | 2,000 |
| 2003/06/13 | 236 | 240 | 236 | 240 | 3,000 |
| 2003/06/12 | 239 | 240 | 239 | 240 | 2,000 |
| 2003/06/11 | 234 | 239 | 234 | 239 | 3,000 |
| 2003/06/10 | 231 | 231 | 231 | 231 | 1,000 |
| 2003/06/06 | 225 | 229 | 225 | 229 | 3,000 |
| 2003/06/04 | 225 | 225 | 224 | 224 | 16,000 |
| 2003/06/02 | 225 | 225 | 224 | 225 | 3,000 |
| 2003/05/30 | 229 | 229 | 229 | 229 | 3,000 |
| 2003/05/29 | 230 | 230 | 224 | 224 | 3,000 |
| 2003/05/28 | 230 | 230 | 230 | 230 | 5,000 |
| 2003/05/27 | 236 | 236 | 230 | 230 | 7,000 |
| 2003/05/26 | 226 | 226 | 226 | 226 | 5,000 |
| 2003/05/23 | 244 | 244 | 242 | 244 | 16,000 |
| 2003/05/22 | 250 | 250 | 240 | 244 | 13,000 |
| 2003/05/21 | 239 | 239 | 235 | 235 | 5,000 |
| 2003/05/20 | 230 | 230 | 227 | 227 | 3,000 |
| 2003/05/19 | 242 | 242 | 223 | 223 | 6,000 |
| 2003/05/16 | 207 | 207 | 207 | 207 | 1,000 |
| 2003/05/15 | 206 | 206 | 205 | 205 | 6,000 |
| 2003/05/14 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/05/13 | 200 | 205 | 198 | 205 | 11,000 |
| 2003/05/12 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/05/09 | 199 | 200 | 198 | 198 | 7,000 |
| 2003/05/08 | 198 | 198 | 198 | 198 | 2,000 |
| 2003/05/06 | 198 | 198 | 198 | 198 | 1,000 |
| 2003/05/01 | 196 | 198 | 196 | 198 | 3,000 |
| 2003/04/28 | 193 | 193 | 193 | 193 | 1,000 |
| 2003/04/24 | 192 | 192 | 192 | 192 | 1,000 |
| 2003/04/23 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/04/22 | 196 | 196 | 192 | 192 | 10,000 |
| 2003/04/21 | 194 | 197 | 194 | 197 | 7,000 |
| 2003/04/18 | 190 | 190 | 190 | 190 | 3,000 |
| 2003/04/16 | 187 | 190 | 187 | 190 | 3,000 |
| 2003/04/15 | 185 | 185 | 185 | 185 | 2,000 |
| 2003/04/10 | 185 | 185 | 185 | 185 | 3,000 |
| 2003/04/08 | 189 | 189 | 180 | 180 | 2,000 |
| 2003/04/07 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/04/03 | 185 | 185 | 185 | 185 | 2,000 |
| 2003/04/02 | 185 | 185 | 185 | 185 | 2,000 |
| 2003/04/01 | 185 | 185 | 185 | 185 | 2,000 |
| 2003/03/31 | 185 | 185 | 185 | 185 | 3,000 |
| 2003/03/28 | 181 | 181 | 181 | 181 | 1,000 |
| 2003/03/26 | 173 | 173 | 173 | 173 | 1,000 |
| 2003/03/25 | 190 | 190 | 190 | 190 | 9,000 |
| 2003/03/24 | 181 | 181 | 178 | 180 | 3,000 |
| 2003/03/20 | 178 | 184 | 178 | 184 | 3,000 |
| 2003/03/19 | 175 | 175 | 175 | 175 | 2,000 |
| 2003/03/18 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/03/17 | 177 | 177 | 177 | 177 | 2,000 |
| 2003/03/12 | 175 | 176 | 175 | 175 | 3,000 |
| 2003/03/11 | 172 | 172 | 172 | 172 | 1,000 |
| 2003/03/10 | 185 | 185 | 185 | 185 | 2,000 |
| 2003/03/07 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/02/26 | 188 | 188 | 188 | 188 | 1,000 |
| 2003/02/24 | 190 | 190 | 190 | 190 | 10,000 |
| 2003/02/21 | 180 | 180 | 179 | 179 | 2,000 |
| 2003/02/20 | 178 | 178 | 178 | 178 | 3,000 |
| 2003/02/19 | 178 | 178 | 178 | 178 | 2,000 |
| 2003/02/18 | 177 | 177 | 177 | 177 | 2,000 |
| 2003/02/17 | 176 | 176 | 176 | 176 | 4,000 |
| 2003/02/14 | 175 | 175 | 175 | 175 | 2,000 |
| 2003/02/10 | 173 | 174 | 173 | 174 | 2,000 |
| 2003/02/05 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/01/31 | 157 | 157 | 157 | 157 | 1,000 |
| 2003/01/30 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/01/27 | 162 | 162 | 154 | 155 | 15,000 |
| 2003/01/24 | 168 | 168 | 168 | 168 | 1,000 |
| 2003/01/23 | 163 | 163 | 163 | 163 | 1,000 |
| 2003/01/22 | 168 | 168 | 168 | 168 | 11,000 |
| 2003/01/21 | 169 | 169 | 163 | 169 | 4,000 |
| 2003/01/20 | 161 | 167 | 161 | 167 | 5,000 |
| 2003/01/16 | 166 | 166 | 166 | 166 | 1,000 |
| 2003/01/15 | 167 | 167 | 167 | 167 | 2,000 |
| 2003/01/14 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/01/10 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/01/08 | 150 | 151 | 150 | 150 | 3,000 |
| 2003/01/07 | 151 | 151 | 151 | 151 | 1,000 |
| 2003/01/06 | 163 | 163 | 163 | 163 | 1,000 |