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 |
---|---|---|---|---|---|
2004/12/30 | 261 | 264 | 261 | 264 | 10,000 |
2004/12/29 | 260 | 261 | 260 | 260 | 10,000 |
2004/12/28 | 269 | 269 | 255 | 264 | 20,000 |
2004/12/24 | 289 | 289 | 288 | 289 | 8,000 |
2004/12/22 | 290 | 290 | 280 | 290 | 15,000 |
2004/12/20 | 289 | 290 | 282 | 290 | 8,000 |
2004/12/17 | 278 | 280 | 278 | 280 | 4,000 |
2004/12/16 | 281 | 281 | 281 | 281 | 1,000 |
2004/12/15 | 283 | 283 | 277 | 277 | 3,000 |
2004/12/14 | 275 | 281 | 275 | 281 | 6,000 |
2004/12/13 | 275 | 280 | 275 | 280 | 3,000 |
2004/12/10 | 278 | 278 | 275 | 275 | 3,000 |
2004/12/09 | 278 | 278 | 278 | 278 | 1,000 |
2004/12/08 | 278 | 278 | 278 | 278 | 11,000 |
2004/12/07 | 278 | 278 | 278 | 278 | 2,000 |
2004/12/06 | 278 | 278 | 273 | 274 | 5,000 |
2004/12/02 | 272 | 272 | 272 | 272 | 1,000 |
2004/12/01 | 273 | 275 | 273 | 274 | 3,000 |
2004/11/30 | 274 | 274 | 274 | 274 | 2,000 |
2004/11/26 | 274 | 274 | 274 | 274 | 1,000 |
2004/11/25 | 273 | 277 | 270 | 277 | 7,000 |
2004/11/24 | 274 | 274 | 274 | 274 | 6,000 |
2004/11/22 | 269 | 269 | 267 | 267 | 6,000 |
2004/11/19 | 268 | 269 | 268 | 269 | 3,000 |
2004/11/18 | 270 | 270 | 270 | 270 | 1,000 |
2004/11/17 | 268 | 271 | 267 | 267 | 4,000 |
2004/11/16 | 265 | 265 | 264 | 264 | 5,000 |
2004/11/12 | 270 | 270 | 265 | 265 | 17,000 |
2004/11/11 | 268 | 269 | 268 | 269 | 2,000 |
2004/11/10 | 268 | 268 | 268 | 268 | 3,000 |
2004/11/09 | 266 | 266 | 266 | 266 | 4,000 |
2004/11/08 | 267 | 269 | 265 | 265 | 11,000 |
2004/11/05 | 270 | 270 | 262 | 263 | 8,000 |
2004/11/04 | 266 | 266 | 266 | 266 | 1,000 |
2004/11/02 | 260 | 272 | 260 | 272 | 5,000 |
2004/11/01 | 260 | 265 | 260 | 265 | 3,000 |
2004/10/29 | 256 | 259 | 256 | 259 | 2,000 |
2004/10/28 | 256 | 256 | 256 | 256 | 1,000 |
2004/10/27 | 257 | 257 | 256 | 256 | 5,000 |
2004/10/26 | 260 | 260 | 260 | 260 | 3,000 |
2004/10/25 | 260 | 260 | 258 | 258 | 2,000 |
2004/10/22 | 264 | 264 | 262 | 262 | 7,000 |
2004/10/21 | 264 | 264 | 264 | 264 | 4,000 |
2004/10/20 | 263 | 264 | 260 | 264 | 5,000 |
2004/10/15 | 260 | 260 | 260 | 260 | 3,000 |
2004/10/14 | 261 | 261 | 260 | 260 | 2,000 |
2004/10/13 | 264 | 264 | 264 | 264 | 1,000 |
2004/10/12 | 264 | 264 | 260 | 260 | 5,000 |
2004/10/08 | 265 | 265 | 257 | 257 | 7,000 |
2004/10/07 | 260 | 264 | 260 | 264 | 7,000 |
2004/10/06 | 256 | 256 | 256 | 256 | 2,000 |
2004/10/05 | 259 | 259 | 255 | 255 | 3,000 |
2004/10/04 | 254 | 258 | 253 | 253 | 3,000 |
2004/09/30 | 255 | 255 | 255 | 255 | 2,000 |
2004/09/29 | 252 | 252 | 252 | 252 | 2,000 |
2004/09/28 | 253 | 253 | 253 | 253 | 2,000 |
2004/09/27 | 252 | 252 | 252 | 252 | 1,000 |
2004/09/24 | 255 | 255 | 250 | 250 | 6,000 |
2004/09/22 | 262 | 262 | 251 | 256 | 14,000 |
2004/09/21 | 269 | 270 | 264 | 266 | 11,000 |
2004/09/17 | 265 | 265 | 265 | 265 | 7,000 |
2004/09/16 | 265 | 265 | 265 | 265 | 4,000 |
2004/09/15 | 268 | 268 | 265 | 265 | 5,000 |
2004/09/14 | 268 | 268 | 268 | 268 | 1,000 |
2004/09/09 | 267 | 267 | 267 | 267 | 2,000 |
2004/09/08 | 267 | 267 | 267 | 267 | 3,000 |
2004/09/07 | 268 | 268 | 268 | 268 | 1,000 |
2004/09/06 | 270 | 270 | 265 | 265 | 2,000 |
2004/09/03 | 270 | 270 | 270 | 270 | 1,000 |
2004/09/02 | 269 | 270 | 269 | 270 | 4,000 |
2004/08/31 | 267 | 267 | 267 | 267 | 3,000 |
2004/08/30 | 267 | 267 | 266 | 266 | 2,000 |
2004/08/26 | 263 | 263 | 263 | 263 | 1,000 |
2004/08/25 | 262 | 263 | 262 | 263 | 3,000 |
2004/08/24 | 270 | 270 | 260 | 260 | 7,000 |
2004/08/23 | 269 | 269 | 269 | 269 | 3,000 |
2004/08/20 | 253 | 260 | 253 | 255 | 3,000 |
2004/08/19 | 253 | 253 | 253 | 253 | 4,000 |
2004/08/18 | 251 | 251 | 251 | 251 | 3,000 |
2004/08/17 | 265 | 265 | 255 | 255 | 3,000 |
2004/08/16 | 265 | 265 | 265 | 265 | 1,000 |
2004/08/13 | 270 | 270 | 270 | 270 | 1,000 |
2004/08/11 | 275 | 275 | 269 | 269 | 6,000 |
2004/08/10 | 274 | 274 | 274 | 274 | 1,000 |
2004/08/05 | 275 | 275 | 275 | 275 | 1,000 |
2004/08/03 | 270 | 270 | 270 | 270 | 1,000 |
2004/08/02 | 271 | 271 | 271 | 271 | 1,000 |
2004/07/30 | 265 | 265 | 265 | 265 | 3,000 |
2004/07/27 | 273 | 273 | 267 | 267 | 4,000 |
2004/07/26 | 271 | 271 | 271 | 271 | 1,000 |
2004/07/23 | 271 | 271 | 271 | 271 | 1,000 |
2004/07/22 | 280 | 280 | 280 | 280 | 8,000 |
2004/07/21 | 273 | 278 | 273 | 278 | 3,000 |
2004/07/20 | 278 | 278 | 275 | 275 | 7,000 |
2004/07/16 | 275 | 275 | 275 | 275 | 1,000 |
2004/07/15 | 269 | 270 | 269 | 270 | 2,000 |
2004/07/14 | 276 | 276 | 269 | 269 | 5,000 |
2004/07/13 | 270 | 276 | 270 | 276 | 5,000 |
2004/07/12 | 270 | 274 | 267 | 274 | 33,000 |
2004/07/09 | 277 | 290 | 276 | 290 | 9,000 |
2004/07/08 | 281 | 281 | 281 | 281 | 2,000 |
2004/07/07 | 276 | 281 | 276 | 281 | 3,000 |
2004/07/06 | 278 | 286 | 276 | 286 | 7,000 |
2004/07/05 | 280 | 280 | 274 | 276 | 10,000 |
2004/07/02 | 281 | 281 | 281 | 281 | 3,000 |
2004/07/01 | 292 | 292 | 287 | 287 | 15,000 |
2004/06/30 | 298 | 298 | 288 | 288 | 16,000 |
2004/06/29 | 280 | 292 | 280 | 290 | 32,000 |
2004/06/28 | 285 | 285 | 270 | 270 | 27,000 |
2004/06/25 | 300 | 300 | 285 | 290 | 22,000 |
2004/06/24 | 306 | 307 | 305 | 305 | 22,000 |
2004/06/23 | 309 | 311 | 306 | 306 | 15,000 |
2004/06/22 | 317 | 317 | 307 | 309 | 21,000 |
2004/06/21 | 318 | 318 | 312 | 312 | 10,000 |
2004/06/18 | 313 | 313 | 305 | 310 | 10,000 |
2004/06/17 | 323 | 323 | 305 | 308 | 27,000 |
2004/06/16 | 318 | 320 | 316 | 316 | 8,000 |
2004/06/15 | 315 | 315 | 305 | 305 | 6,000 |
2004/06/14 | 328 | 328 | 315 | 315 | 15,000 |
2004/06/11 | 320 | 320 | 320 | 320 | 3,000 |
2004/06/10 | 327 | 327 | 327 | 327 | 1,000 |
2004/06/09 | 320 | 320 | 320 | 320 | 12,000 |
2004/06/08 | 318 | 325 | 316 | 325 | 10,000 |
2004/06/07 | 337 | 337 | 320 | 320 | 6,000 |
2004/06/04 | 320 | 320 | 320 | 320 | 7,000 |
2004/06/03 | 335 | 335 | 325 | 325 | 2,000 |
2004/06/02 | 339 | 339 | 335 | 335 | 6,000 |
2004/05/31 | 334 | 339 | 331 | 339 | 7,000 |
2004/05/27 | 334 | 334 | 334 | 334 | 1,000 |
2004/05/25 | 329 | 329 | 329 | 329 | 1,000 |
2004/05/24 | 333 | 333 | 330 | 330 | 8,000 |
2004/05/21 | 331 | 335 | 331 | 335 | 2,000 |
2004/05/20 | 335 | 335 | 330 | 330 | 2,000 |
2004/05/18 | 322 | 340 | 322 | 340 | 10,000 |
2004/05/17 | 323 | 330 | 322 | 330 | 14,000 |
2004/05/14 | 320 | 330 | 320 | 330 | 13,000 |
2004/05/13 | 315 | 340 | 315 | 340 | 3,000 |
2004/05/12 | 317 | 347 | 317 | 347 | 13,000 |
2004/05/11 | 319 | 322 | 315 | 321 | 18,000 |
2004/05/10 | 330 | 330 | 316 | 324 | 22,000 |
2004/05/07 | 329 | 330 | 327 | 327 | 16,000 |
2004/05/06 | 329 | 329 | 325 | 325 | 14,000 |
2004/04/30 | 315 | 328 | 310 | 323 | 15,000 |
2004/04/28 | 321 | 322 | 321 | 322 | 5,000 |
2004/04/27 | 320 | 328 | 317 | 328 | 6,000 |
2004/04/26 | 324 | 324 | 323 | 323 | 4,000 |
2004/04/23 | 316 | 327 | 316 | 327 | 15,000 |
2004/04/22 | 313 | 320 | 310 | 320 | 33,000 |
2004/04/21 | 320 | 321 | 315 | 319 | 12,000 |
2004/04/20 | 320 | 329 | 311 | 329 | 26,000 |
2004/04/19 | 330 | 330 | 330 | 330 | 4,000 |
2004/04/16 | 309 | 310 | 309 | 310 | 2,000 |
2004/04/15 | 309 | 309 | 309 | 309 | 1,000 |
2004/04/14 | 311 | 312 | 306 | 312 | 10,000 |
2004/04/13 | 308 | 311 | 308 | 311 | 8,000 |
2004/04/12 | 309 | 310 | 307 | 307 | 5,000 |
2004/04/09 | 304 | 309 | 304 | 309 | 6,000 |
2004/04/08 | 301 | 303 | 301 | 303 | 7,000 |
2004/04/07 | 299 | 301 | 293 | 301 | 15,000 |
2004/04/06 | 299 | 300 | 299 | 300 | 2,000 |
2004/04/05 | 305 | 306 | 298 | 298 | 11,000 |
2004/04/02 | 304 | 305 | 298 | 305 | 6,000 |
2004/04/01 | 306 | 306 | 306 | 306 | 1,000 |
2004/03/31 | 302 | 306 | 300 | 306 | 12,000 |
2004/03/30 | 293 | 308 | 293 | 307 | 27,000 |
2004/03/29 | 286 | 290 | 286 | 286 | 7,000 |
2004/03/26 | 291 | 295 | 266 | 266 | 30,000 |
2004/03/25 | 285 | 290 | 285 | 290 | 14,000 |
2004/03/24 | 294 | 294 | 284 | 288 | 14,000 |
2004/03/23 | 295 | 298 | 295 | 298 | 9,000 |
2004/03/22 | 289 | 290 | 286 | 288 | 27,000 |
2004/03/19 | 276 | 290 | 276 | 290 | 35,000 |
2004/03/18 | 270 | 275 | 270 | 275 | 26,000 |
2004/03/17 | 270 | 270 | 268 | 269 | 15,000 |
2004/03/16 | 269 | 270 | 269 | 270 | 7,000 |
2004/03/15 | 269 | 270 | 268 | 270 | 19,000 |
2004/03/12 | 261 | 268 | 260 | 268 | 12,000 |
2004/03/11 | 264 | 264 | 261 | 262 | 17,000 |
2004/03/10 | 268 | 269 | 263 | 269 | 6,000 |
2004/03/09 | 270 | 270 | 268 | 268 | 3,000 |
2004/03/08 | 279 | 279 | 265 | 266 | 39,000 |
2004/03/05 | 266 | 274 | 250 | 274 | 30,000 |
2004/03/04 | 265 | 265 | 265 | 265 | 3,000 |
2004/03/03 | 253 | 265 | 253 | 265 | 18,000 |
2004/03/02 | 253 | 254 | 251 | 251 | 5,000 |
2004/03/01 | 248 | 254 | 248 | 253 | 6,000 |
2004/02/27 | 245 | 245 | 245 | 245 | 1,000 |
2004/02/26 | 245 | 245 | 245 | 245 | 1,000 |
2004/02/25 | 245 | 245 | 245 | 245 | 3,000 |
2004/02/24 | 250 | 250 | 247 | 247 | 9,000 |
2004/02/23 | 250 | 253 | 250 | 253 | 5,000 |
2004/02/20 | 250 | 250 | 250 | 250 | 3,000 |
2004/02/19 | 245 | 250 | 245 | 250 | 8,000 |
2004/02/18 | 244 | 245 | 244 | 245 | 6,000 |
2004/02/17 | 244 | 244 | 244 | 244 | 1,000 |
2004/02/16 | 243 | 245 | 243 | 245 | 2,000 |
2004/02/13 | 245 | 245 | 242 | 242 | 9,000 |
2004/02/12 | 245 | 246 | 240 | 246 | 16,000 |
2004/02/10 | 244 | 245 | 244 | 245 | 2,000 |
2004/02/09 | 242 | 243 | 242 | 243 | 4,000 |
2004/02/06 | 240 | 242 | 240 | 242 | 2,000 |
2004/02/05 | 241 | 245 | 240 | 240 | 5,000 |
2004/02/04 | 241 | 241 | 241 | 241 | 2,000 |
2004/02/03 | 242 | 242 | 241 | 242 | 5,000 |
2004/02/02 | 246 | 246 | 242 | 242 | 5,000 |
2004/01/30 | 246 | 246 | 246 | 246 | 4,000 |
2004/01/29 | 246 | 246 | 246 | 246 | 9,000 |
2004/01/28 | 246 | 246 | 246 | 246 | 1,000 |
2004/01/27 | 246 | 246 | 246 | 246 | 1,000 |
2004/01/26 | 243 | 245 | 243 | 243 | 12,000 |
2004/01/23 | 242 | 243 | 242 | 243 | 4,000 |
2004/01/22 | 249 | 249 | 243 | 243 | 11,000 |
2004/01/21 | 246 | 249 | 246 | 249 | 9,000 |
2004/01/20 | 244 | 245 | 244 | 245 | 12,000 |
2004/01/19 | 240 | 240 | 240 | 240 | 2,000 |
2004/01/16 | 237 | 240 | 237 | 240 | 3,000 |
2004/01/15 | 233 | 236 | 233 | 236 | 2,000 |
2004/01/14 | 240 | 240 | 240 | 240 | 1,000 |
2004/01/13 | 238 | 241 | 238 | 241 | 8,000 |
2004/01/09 | 231 | 238 | 231 | 238 | 4,000 |
2004/01/07 | 238 | 238 | 236 | 236 | 7,000 |
2004/01/06 | 235 | 235 | 235 | 235 | 1,000 |
2004/01/05 | 234 | 235 | 234 | 235 | 3,000 |