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 |
|---|---|---|---|---|---|
| 2005/12/30 | 333 | 333 | 333 | 333 | 6,000 |
| 2005/12/29 | 337 | 337 | 332 | 332 | 2,000 |
| 2005/12/28 | 339 | 339 | 339 | 339 | 2,000 |
| 2005/12/27 | 329 | 331 | 325 | 330 | 11,000 |
| 2005/12/26 | 340 | 343 | 340 | 342 | 14,000 |
| 2005/12/22 | 344 | 344 | 343 | 343 | 11,000 |
| 2005/12/21 | 344 | 344 | 344 | 344 | 6,000 |
| 2005/12/20 | 340 | 344 | 335 | 344 | 14,000 |
| 2005/12/19 | 334 | 340 | 334 | 340 | 12,000 |
| 2005/12/16 | 347 | 347 | 339 | 344 | 13,000 |
| 2005/12/15 | 348 | 348 | 348 | 348 | 5,000 |
| 2005/12/14 | 344 | 347 | 340 | 347 | 13,000 |
| 2005/12/13 | 344 | 344 | 340 | 344 | 14,000 |
| 2005/12/12 | 344 | 345 | 343 | 344 | 5,000 |
| 2005/12/09 | 344 | 344 | 340 | 340 | 2,000 |
| 2005/12/08 | 342 | 342 | 342 | 342 | 1,000 |
| 2005/12/07 | 340 | 350 | 340 | 344 | 11,000 |
| 2005/12/06 | 341 | 344 | 341 | 344 | 7,000 |
| 2005/12/05 | 340 | 340 | 340 | 340 | 7,000 |
| 2005/12/02 | 343 | 344 | 340 | 340 | 18,000 |
| 2005/12/01 | 342 | 342 | 342 | 342 | 3,000 |
| 2005/11/30 | 341 | 344 | 341 | 342 | 6,000 |
| 2005/11/29 | 340 | 341 | 338 | 341 | 7,000 |
| 2005/11/28 | 345 | 345 | 344 | 344 | 11,000 |
| 2005/11/25 | 337 | 337 | 336 | 336 | 4,000 |
| 2005/11/24 | 340 | 340 | 336 | 336 | 7,000 |
| 2005/11/22 | 344 | 344 | 342 | 342 | 5,000 |
| 2005/11/21 | 341 | 355 | 341 | 345 | 7,000 |
| 2005/11/18 | 340 | 340 | 340 | 340 | 5,000 |
| 2005/11/17 | 340 | 343 | 340 | 343 | 9,000 |
| 2005/11/16 | 340 | 340 | 340 | 340 | 6,000 |
| 2005/11/15 | 340 | 341 | 340 | 341 | 7,000 |
| 2005/11/14 | 340 | 340 | 340 | 340 | 8,000 |
| 2005/11/10 | 342 | 342 | 340 | 340 | 11,000 |
| 2005/11/09 | 331 | 340 | 330 | 340 | 27,000 |
| 2005/11/08 | 330 | 332 | 330 | 330 | 11,000 |
| 2005/11/07 | 330 | 334 | 330 | 330 | 7,000 |
| 2005/11/04 | 331 | 331 | 330 | 330 | 2,000 |
| 2005/10/31 | 331 | 335 | 331 | 334 | 3,000 |
| 2005/10/28 | 330 | 339 | 328 | 334 | 24,000 |
| 2005/10/27 | 329 | 330 | 328 | 330 | 9,000 |
| 2005/10/26 | 327 | 328 | 327 | 328 | 12,000 |
| 2005/10/25 | 329 | 333 | 328 | 333 | 14,000 |
| 2005/10/24 | 329 | 329 | 327 | 329 | 22,000 |
| 2005/10/21 | 330 | 332 | 330 | 331 | 6,000 |
| 2005/10/20 | 330 | 330 | 330 | 330 | 1,000 |
| 2005/10/19 | 330 | 331 | 330 | 330 | 3,000 |
| 2005/10/18 | 331 | 331 | 328 | 330 | 20,000 |
| 2005/10/14 | 335 | 335 | 335 | 335 | 3,000 |
| 2005/10/13 | 330 | 335 | 330 | 335 | 4,000 |
| 2005/10/12 | 338 | 338 | 332 | 333 | 14,000 |
| 2005/10/11 | 338 | 338 | 338 | 338 | 1,000 |
| 2005/10/07 | 334 | 336 | 334 | 336 | 15,000 |
| 2005/10/06 | 335 | 335 | 335 | 335 | 2,000 |
| 2005/10/05 | 336 | 338 | 336 | 338 | 9,000 |
| 2005/10/04 | 335 | 335 | 335 | 335 | 2,000 |
| 2005/10/03 | 335 | 338 | 335 | 338 | 6,000 |
| 2005/09/30 | 336 | 337 | 336 | 336 | 9,000 |
| 2005/09/29 | 338 | 338 | 334 | 335 | 7,000 |
| 2005/09/28 | 335 | 335 | 335 | 335 | 2,000 |
| 2005/09/27 | 335 | 336 | 335 | 335 | 8,000 |
| 2005/09/26 | 335 | 340 | 335 | 335 | 34,000 |
| 2005/09/22 | 335 | 340 | 335 | 335 | 48,000 |
| 2005/09/21 | 324 | 338 | 324 | 332 | 50,000 |
| 2005/09/20 | 320 | 323 | 320 | 320 | 21,000 |
| 2005/09/16 | 320 | 320 | 320 | 320 | 6,000 |
| 2005/09/15 | 321 | 321 | 318 | 319 | 15,000 |
| 2005/09/14 | 320 | 320 | 320 | 320 | 3,000 |
| 2005/09/13 | 321 | 321 | 321 | 321 | 3,000 |
| 2005/09/12 | 318 | 321 | 318 | 321 | 2,000 |
| 2005/09/09 | 315 | 318 | 315 | 318 | 3,000 |
| 2005/09/08 | 319 | 319 | 315 | 315 | 7,000 |
| 2005/09/07 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/09/06 | 330 | 330 | 318 | 323 | 6,000 |
| 2005/09/05 | 315 | 326 | 315 | 326 | 6,000 |
| 2005/09/02 | 313 | 313 | 313 | 313 | 1,000 |
| 2005/08/31 | 312 | 318 | 312 | 318 | 2,000 |
| 2005/08/29 | 320 | 320 | 320 | 320 | 2,000 |
| 2005/08/26 | 318 | 318 | 310 | 310 | 6,000 |
| 2005/08/25 | 318 | 318 | 318 | 318 | 1,000 |
| 2005/08/24 | 319 | 319 | 318 | 318 | 3,000 |
| 2005/08/23 | 319 | 325 | 315 | 315 | 24,000 |
| 2005/08/22 | 317 | 317 | 315 | 315 | 3,000 |
| 2005/08/19 | 318 | 318 | 315 | 315 | 4,000 |
| 2005/08/17 | 318 | 318 | 316 | 316 | 3,000 |
| 2005/08/16 | 314 | 318 | 314 | 318 | 5,000 |
| 2005/08/12 | 314 | 315 | 314 | 315 | 4,000 |
| 2005/08/11 | 312 | 313 | 312 | 313 | 6,000 |
| 2005/08/10 | 312 | 312 | 312 | 312 | 1,000 |
| 2005/08/09 | 308 | 308 | 308 | 308 | 9,000 |
| 2005/08/08 | 310 | 310 | 310 | 310 | 5,000 |
| 2005/08/05 | 318 | 318 | 310 | 318 | 6,000 |
| 2005/08/02 | 318 | 319 | 318 | 319 | 7,000 |
| 2005/08/01 | 313 | 315 | 310 | 315 | 10,000 |
| 2005/07/29 | 318 | 318 | 317 | 317 | 3,000 |
| 2005/07/28 | 310 | 315 | 310 | 315 | 12,000 |
| 2005/07/27 | 309 | 310 | 308 | 310 | 5,000 |
| 2005/07/26 | 310 | 310 | 309 | 310 | 4,000 |
| 2005/07/25 | 314 | 315 | 305 | 310 | 15,000 |
| 2005/07/22 | 314 | 314 | 313 | 313 | 17,000 |
| 2005/07/21 | 314 | 315 | 313 | 314 | 12,000 |
| 2005/07/20 | 313 | 313 | 313 | 313 | 4,000 |
| 2005/07/19 | 312 | 312 | 312 | 312 | 1,000 |
| 2005/07/15 | 312 | 316 | 311 | 316 | 9,000 |
| 2005/07/14 | 311 | 311 | 309 | 311 | 13,000 |
| 2005/07/13 | 311 | 318 | 311 | 311 | 5,000 |
| 2005/07/12 | 313 | 313 | 313 | 313 | 6,000 |
| 2005/07/11 | 319 | 319 | 312 | 312 | 3,000 |
| 2005/07/08 | 320 | 320 | 320 | 320 | 1,000 |
| 2005/07/07 | 322 | 322 | 320 | 320 | 2,000 |
| 2005/07/06 | 323 | 323 | 317 | 317 | 3,000 |
| 2005/07/05 | 323 | 323 | 323 | 323 | 1,000 |
| 2005/07/04 | 325 | 325 | 325 | 325 | 4,000 |
| 2005/07/01 | 320 | 320 | 306 | 308 | 4,000 |
| 2005/06/29 | 323 | 323 | 323 | 323 | 2,000 |
| 2005/06/28 | 320 | 323 | 305 | 323 | 8,000 |
| 2005/06/27 | 340 | 340 | 323 | 323 | 6,000 |
| 2005/06/24 | 347 | 347 | 340 | 347 | 38,000 |
| 2005/06/23 | 341 | 344 | 338 | 344 | 33,000 |
| 2005/06/22 | 335 | 338 | 335 | 337 | 12,000 |
| 2005/06/21 | 335 | 335 | 333 | 333 | 9,000 |
| 2005/06/20 | 330 | 334 | 330 | 330 | 10,000 |
| 2005/06/17 | 325 | 328 | 323 | 328 | 10,000 |
| 2005/06/16 | 336 | 336 | 329 | 329 | 9,000 |
| 2005/06/15 | 334 | 334 | 334 | 334 | 2,000 |
| 2005/06/10 | 338 | 338 | 337 | 337 | 2,000 |
| 2005/06/09 | 338 | 338 | 334 | 335 | 6,000 |
| 2005/06/08 | 333 | 333 | 333 | 333 | 2,000 |
| 2005/06/07 | 333 | 338 | 333 | 338 | 5,000 |
| 2005/06/06 | 334 | 336 | 334 | 336 | 5,000 |
| 2005/06/02 | 336 | 336 | 334 | 334 | 6,000 |
| 2005/06/01 | 335 | 336 | 334 | 336 | 5,000 |
| 2005/05/31 | 335 | 335 | 333 | 333 | 6,000 |
| 2005/05/30 | 333 | 334 | 333 | 333 | 5,000 |
| 2005/05/27 | 320 | 320 | 320 | 320 | 2,000 |
| 2005/05/26 | 325 | 329 | 325 | 329 | 3,000 |
| 2005/05/25 | 329 | 329 | 325 | 325 | 5,000 |
| 2005/05/24 | 325 | 325 | 320 | 323 | 9,000 |
| 2005/05/23 | 326 | 326 | 315 | 315 | 12,000 |
| 2005/05/20 | 324 | 324 | 324 | 324 | 1,000 |
| 2005/05/19 | 330 | 330 | 321 | 321 | 4,000 |
| 2005/05/18 | 327 | 327 | 321 | 321 | 4,000 |
| 2005/05/17 | 326 | 326 | 326 | 326 | 1,000 |
| 2005/05/16 | 331 | 331 | 326 | 326 | 3,000 |
| 2005/05/13 | 331 | 331 | 331 | 331 | 2,000 |
| 2005/05/12 | 338 | 338 | 338 | 338 | 3,000 |
| 2005/05/10 | 335 | 339 | 335 | 339 | 3,000 |
| 2005/05/09 | 335 | 335 | 330 | 330 | 10,000 |
| 2005/05/06 | 336 | 338 | 333 | 338 | 12,000 |
| 2005/05/02 | 331 | 336 | 331 | 336 | 3,000 |
| 2005/04/28 | 331 | 331 | 331 | 331 | 2,000 |
| 2005/04/27 | 335 | 335 | 334 | 334 | 5,000 |
| 2005/04/26 | 335 | 336 | 331 | 336 | 4,000 |
| 2005/04/25 | 332 | 337 | 332 | 332 | 4,000 |
| 2005/04/22 | 339 | 339 | 339 | 339 | 5,000 |
| 2005/04/21 | 331 | 331 | 328 | 328 | 9,000 |
| 2005/04/20 | 327 | 330 | 327 | 330 | 6,000 |
| 2005/04/19 | 324 | 328 | 324 | 327 | 3,000 |
| 2005/04/18 | 325 | 325 | 312 | 314 | 4,000 |
| 2005/04/15 | 330 | 333 | 330 | 333 | 6,000 |
| 2005/04/14 | 331 | 331 | 330 | 330 | 4,000 |
| 2005/04/13 | 338 | 338 | 335 | 335 | 7,000 |
| 2005/04/11 | 339 | 339 | 338 | 339 | 3,000 |
| 2005/04/08 | 339 | 339 | 339 | 339 | 1,000 |
| 2005/04/07 | 339 | 339 | 339 | 339 | 1,000 |
| 2005/04/06 | 333 | 335 | 333 | 335 | 3,000 |
| 2005/04/05 | 332 | 335 | 332 | 333 | 7,000 |
| 2005/04/04 | 336 | 336 | 331 | 331 | 8,000 |
| 2005/04/01 | 338 | 339 | 335 | 335 | 11,000 |
| 2005/03/31 | 337 | 338 | 337 | 338 | 6,000 |
| 2005/03/30 | 348 | 349 | 335 | 335 | 14,000 |
| 2005/03/29 | 340 | 344 | 338 | 338 | 10,000 |
| 2005/03/28 | 340 | 340 | 336 | 336 | 15,000 |
| 2005/03/25 | 339 | 340 | 336 | 336 | 6,000 |
| 2005/03/24 | 337 | 340 | 337 | 338 | 7,000 |
| 2005/03/23 | 340 | 340 | 336 | 340 | 20,000 |
| 2005/03/22 | 336 | 340 | 336 | 340 | 12,000 |
| 2005/03/18 | 340 | 340 | 338 | 340 | 6,000 |
| 2005/03/17 | 340 | 340 | 337 | 338 | 6,000 |
| 2005/03/16 | 340 | 340 | 340 | 340 | 5,000 |
| 2005/03/15 | 339 | 340 | 339 | 339 | 7,000 |
| 2005/03/14 | 334 | 339 | 334 | 339 | 8,000 |
| 2005/03/11 | 348 | 350 | 340 | 343 | 21,000 |
| 2005/03/10 | 348 | 349 | 347 | 348 | 22,000 |
| 2005/03/09 | 337 | 344 | 330 | 344 | 27,000 |
| 2005/03/08 | 337 | 337 | 330 | 334 | 15,000 |
| 2005/03/07 | 320 | 327 | 320 | 327 | 28,000 |
| 2005/03/04 | 315 | 318 | 313 | 317 | 12,000 |
| 2005/03/03 | 315 | 315 | 315 | 315 | 1,000 |
| 2005/03/02 | 310 | 315 | 310 | 315 | 16,000 |
| 2005/03/01 | 310 | 311 | 310 | 311 | 7,000 |
| 2005/02/28 | 308 | 311 | 308 | 310 | 27,000 |
| 2005/02/25 | 305 | 309 | 303 | 306 | 14,000 |
| 2005/02/24 | 307 | 307 | 304 | 304 | 13,000 |
| 2005/02/23 | 311 | 311 | 307 | 307 | 9,000 |
| 2005/02/22 | 312 | 313 | 310 | 313 | 13,000 |
| 2005/02/21 | 310 | 313 | 309 | 310 | 16,000 |
| 2005/02/18 | 313 | 313 | 310 | 310 | 8,000 |
| 2005/02/17 | 310 | 312 | 310 | 312 | 14,000 |
| 2005/02/16 | 310 | 310 | 310 | 310 | 5,000 |
| 2005/02/15 | 310 | 310 | 310 | 310 | 6,000 |
| 2005/02/14 | 309 | 309 | 309 | 309 | 7,000 |
| 2005/02/10 | 305 | 305 | 304 | 305 | 14,000 |
| 2005/02/09 | 303 | 304 | 303 | 304 | 16,000 |
| 2005/02/08 | 293 | 307 | 292 | 300 | 34,000 |
| 2005/02/07 | 297 | 298 | 295 | 298 | 23,000 |
| 2005/02/04 | 297 | 297 | 297 | 297 | 1,000 |
| 2005/02/03 | 291 | 298 | 291 | 298 | 6,000 |
| 2005/02/02 | 291 | 291 | 290 | 291 | 11,000 |
| 2005/02/01 | 295 | 295 | 290 | 290 | 10,000 |
| 2005/01/31 | 297 | 297 | 287 | 296 | 6,000 |
| 2005/01/28 | 297 | 297 | 290 | 297 | 6,000 |
| 2005/01/27 | 298 | 298 | 297 | 297 | 11,000 |
| 2005/01/26 | 292 | 293 | 292 | 293 | 8,000 |
| 2005/01/25 | 292 | 292 | 290 | 290 | 2,000 |
| 2005/01/24 | 287 | 293 | 287 | 293 | 11,000 |
| 2005/01/21 | 285 | 287 | 285 | 287 | 4,000 |
| 2005/01/20 | 289 | 289 | 285 | 286 | 10,000 |
| 2005/01/19 | 300 | 300 | 291 | 291 | 6,000 |
| 2005/01/18 | 283 | 301 | 283 | 301 | 16,000 |
| 2005/01/17 | 276 | 283 | 276 | 283 | 12,000 |
| 2005/01/14 | 277 | 279 | 275 | 275 | 10,000 |
| 2005/01/13 | 271 | 275 | 271 | 275 | 5,000 |
| 2005/01/12 | 274 | 274 | 272 | 272 | 6,000 |
| 2005/01/11 | 270 | 271 | 270 | 271 | 9,000 |
| 2005/01/07 | 270 | 270 | 270 | 270 | 3,000 |
| 2005/01/06 | 270 | 270 | 270 | 270 | 1,000 |
| 2005/01/05 | 266 | 269 | 266 | 269 | 10,000 |
| 2005/01/04 | 265 | 265 | 265 | 265 | 2,000 |