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 |
|---|---|---|---|---|---|
| 2006/12/29 | 185 | 185 | 179 | 182 | 6,000 |
| 2006/12/28 | 185 | 185 | 185 | 185 | 3,000 |
| 2006/12/26 | 188 | 190 | 188 | 190 | 4,000 |
| 2006/12/25 | 184 | 188 | 184 | 188 | 15,000 |
| 2006/12/22 | 187 | 187 | 177 | 185 | 51,000 |
| 2006/12/21 | 186 | 187 | 184 | 184 | 10,000 |
| 2006/12/20 | 184 | 185 | 184 | 185 | 3,000 |
| 2006/12/19 | 186 | 187 | 184 | 184 | 29,000 |
| 2006/12/18 | 183 | 185 | 180 | 185 | 37,000 |
| 2006/12/15 | 184 | 184 | 180 | 182 | 46,000 |
| 2006/12/14 | 187 | 187 | 184 | 184 | 9,000 |
| 2006/12/13 | 190 | 190 | 183 | 185 | 20,000 |
| 2006/12/12 | 202 | 203 | 190 | 192 | 31,000 |
| 2006/12/11 | 205 | 205 | 205 | 205 | 8,000 |
| 2006/12/08 | 190 | 190 | 190 | 190 | 1,000 |
| 2006/12/07 | 188 | 188 | 187 | 187 | 6,000 |
| 2006/12/06 | 195 | 195 | 185 | 188 | 10,000 |
| 2006/12/05 | 200 | 200 | 190 | 190 | 7,000 |
| 2006/12/04 | 195 | 208 | 195 | 200 | 14,000 |
| 2006/11/30 | 200 | 200 | 200 | 200 | 1,000 |
| 2006/11/29 | 195 | 195 | 195 | 195 | 3,000 |
| 2006/11/27 | 193 | 193 | 193 | 193 | 1,000 |
| 2006/11/24 | 193 | 193 | 193 | 193 | 1,000 |
| 2006/11/22 | 211 | 211 | 211 | 211 | 6,000 |
| 2006/11/21 | 190 | 190 | 190 | 190 | 9,000 |
| 2006/11/20 | 190 | 200 | 190 | 190 | 5,000 |
| 2006/11/17 | 184 | 210 | 184 | 210 | 11,000 |
| 2006/11/16 | 199 | 199 | 189 | 189 | 6,000 |
| 2006/11/15 | 200 | 200 | 190 | 190 | 21,000 |
| 2006/11/13 | 204 | 204 | 200 | 200 | 17,000 |
| 2006/11/10 | 210 | 210 | 203 | 203 | 7,000 |
| 2006/11/09 | 210 | 210 | 210 | 210 | 4,000 |
| 2006/11/08 | 215 | 220 | 210 | 220 | 18,000 |
| 2006/11/07 | 215 | 215 | 215 | 215 | 1,000 |
| 2006/10/26 | 233 | 233 | 233 | 233 | 1,000 |
| 2006/10/25 | 234 | 234 | 234 | 234 | 1,000 |
| 2006/10/24 | 244 | 244 | 244 | 244 | 7,000 |
| 2006/10/23 | 214 | 224 | 214 | 224 | 9,000 |
| 2006/10/20 | 207 | 210 | 207 | 210 | 5,000 |
| 2006/10/19 | 210 | 210 | 205 | 205 | 2,000 |
| 2006/10/18 | 208 | 208 | 206 | 206 | 16,000 |
| 2006/10/17 | 215 | 215 | 205 | 206 | 12,000 |
| 2006/10/13 | 220 | 220 | 220 | 220 | 3,000 |
| 2006/10/12 | 219 | 230 | 219 | 230 | 12,000 |
| 2006/10/11 | 215 | 215 | 215 | 215 | 1,000 |
| 2006/10/10 | 230 | 230 | 225 | 225 | 2,000 |
| 2006/10/06 | 221 | 229 | 221 | 229 | 3,000 |
| 2006/10/05 | 220 | 220 | 219 | 220 | 6,000 |
| 2006/10/04 | 225 | 225 | 220 | 220 | 16,000 |
| 2006/10/03 | 224 | 224 | 224 | 224 | 3,000 |
| 2006/10/02 | 223 | 225 | 223 | 225 | 4,000 |
| 2006/09/29 | 230 | 230 | 230 | 230 | 1,000 |
| 2006/09/28 | 220 | 220 | 220 | 220 | 1,000 |
| 2006/09/27 | 220 | 220 | 220 | 220 | 1,000 |
| 2006/09/26 | 225 | 225 | 220 | 220 | 2,000 |
| 2006/09/25 | 225 | 226 | 221 | 221 | 5,000 |
| 2006/09/22 | 245 | 245 | 245 | 245 | 7,000 |
| 2006/09/21 | 230 | 230 | 230 | 230 | 1,000 |
| 2006/09/20 | 232 | 232 | 223 | 223 | 15,000 |
| 2006/09/19 | 237 | 237 | 233 | 233 | 15,000 |
| 2006/09/15 | 237 | 237 | 236 | 236 | 6,000 |
| 2006/09/14 | 250 | 250 | 235 | 235 | 2,000 |
| 2006/09/11 | 254 | 254 | 254 | 254 | 1,000 |
| 2006/09/07 | 250 | 250 | 250 | 250 | 1,000 |
| 2006/09/05 | 260 | 260 | 260 | 260 | 1,000 |
| 2006/09/01 | 251 | 260 | 251 | 260 | 11,000 |
| 2006/08/31 | 251 | 251 | 251 | 251 | 3,000 |
| 2006/08/28 | 250 | 250 | 250 | 250 | 1,000 |
| 2006/08/25 | 240 | 240 | 240 | 240 | 3,000 |
| 2006/08/23 | 249 | 249 | 249 | 249 | 1,000 |
| 2006/08/22 | 270 | 270 | 250 | 250 | 8,000 |
| 2006/08/18 | 235 | 235 | 235 | 235 | 1,000 |
| 2006/08/17 | 232 | 232 | 232 | 232 | 1,000 |
| 2006/08/16 | 241 | 241 | 241 | 241 | 1,000 |
| 2006/08/15 | 241 | 241 | 241 | 241 | 1,000 |
| 2006/08/11 | 235 | 240 | 235 | 240 | 4,000 |
| 2006/08/10 | 245 | 250 | 245 | 250 | 2,000 |
| 2006/08/09 | 240 | 240 | 240 | 240 | 2,000 |
| 2006/08/07 | 255 | 255 | 240 | 240 | 3,000 |
| 2006/08/04 | 241 | 241 | 241 | 241 | 1,000 |
| 2006/08/03 | 244 | 244 | 244 | 244 | 10,000 |
| 2006/07/31 | 240 | 245 | 239 | 244 | 19,000 |
| 2006/07/26 | 270 | 270 | 270 | 270 | 2,000 |
| 2006/07/24 | 270 | 270 | 270 | 270 | 5,000 |
| 2006/07/21 | 262 | 262 | 262 | 262 | 1,000 |
| 2006/07/19 | 261 | 261 | 261 | 261 | 1,000 |
| 2006/07/18 | 272 | 272 | 271 | 271 | 2,000 |
| 2006/07/06 | 279 | 279 | 271 | 271 | 3,000 |
| 2006/07/04 | 276 | 276 | 276 | 276 | 1,000 |
| 2006/06/27 | 271 | 271 | 271 | 271 | 1,000 |
| 2006/06/23 | 270 | 298 | 270 | 298 | 2,000 |
| 2006/06/22 | 280 | 280 | 280 | 280 | 7,000 |
| 2006/06/21 | 275 | 275 | 274 | 274 | 5,000 |
| 2006/06/15 | 274 | 274 | 273 | 273 | 7,000 |
| 2006/06/13 | 275 | 275 | 271 | 271 | 2,000 |
| 2006/06/12 | 290 | 290 | 270 | 276 | 4,000 |
| 2006/06/09 | 295 | 295 | 290 | 290 | 3,000 |
| 2006/06/08 | 255 | 265 | 255 | 260 | 5,000 |
| 2006/06/07 | 294 | 296 | 294 | 296 | 2,000 |
| 2006/06/06 | 293 | 293 | 293 | 293 | 2,000 |
| 2006/06/05 | 298 | 298 | 290 | 290 | 2,000 |
| 2006/05/30 | 297 | 298 | 297 | 298 | 2,000 |
| 2006/05/26 | 285 | 290 | 285 | 290 | 2,000 |
| 2006/05/24 | 282 | 282 | 282 | 282 | 1,000 |
| 2006/05/23 | 303 | 303 | 303 | 303 | 5,000 |
| 2006/05/15 | 285 | 285 | 285 | 285 | 1,000 |
| 2006/05/12 | 285 | 285 | 285 | 285 | 5,000 |
| 2006/05/11 | 285 | 285 | 281 | 281 | 3,000 |
| 2006/05/10 | 282 | 282 | 281 | 281 | 2,000 |
| 2006/05/09 | 285 | 290 | 285 | 290 | 3,000 |
| 2006/05/02 | 300 | 300 | 300 | 300 | 3,000 |
| 2006/05/01 | 300 | 300 | 300 | 300 | 3,000 |
| 2006/04/28 | 299 | 299 | 299 | 299 | 1,000 |
| 2006/04/27 | 300 | 300 | 300 | 300 | 1,000 |
| 2006/04/25 | 303 | 303 | 303 | 303 | 2,000 |
| 2006/04/24 | 300 | 300 | 285 | 285 | 8,000 |
| 2006/04/21 | 290 | 290 | 285 | 285 | 10,000 |
| 2006/04/19 | 293 | 293 | 289 | 290 | 4,000 |
| 2006/04/18 | 283 | 285 | 283 | 285 | 2,000 |
| 2006/04/17 | 292 | 292 | 290 | 290 | 11,000 |
| 2006/04/13 | 294 | 295 | 294 | 295 | 2,000 |
| 2006/04/11 | 302 | 303 | 290 | 293 | 16,000 |
| 2006/04/10 | 300 | 300 | 299 | 300 | 10,000 |
| 2006/04/07 | 297 | 297 | 297 | 297 | 1,000 |
| 2006/04/06 | 295 | 296 | 294 | 296 | 11,000 |
| 2006/04/05 | 283 | 290 | 283 | 290 | 21,000 |
| 2006/04/04 | 281 | 283 | 281 | 283 | 5,000 |
| 2006/04/03 | 281 | 281 | 281 | 281 | 1,000 |
| 2006/03/31 | 279 | 279 | 279 | 279 | 2,000 |
| 2006/03/30 | 282 | 283 | 280 | 280 | 7,000 |
| 2006/03/29 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/03/28 | 280 | 280 | 280 | 280 | 1,000 |
| 2006/03/27 | 280 | 280 | 279 | 279 | 2,000 |
| 2006/03/24 | 275 | 280 | 275 | 280 | 4,000 |
| 2006/03/23 | 288 | 288 | 279 | 279 | 8,000 |
| 2006/03/22 | 283 | 283 | 280 | 280 | 3,000 |
| 2006/03/20 | 276 | 283 | 276 | 283 | 10,000 |
| 2006/03/17 | 274 | 275 | 270 | 275 | 3,000 |
| 2006/03/16 | 277 | 277 | 274 | 274 | 11,000 |
| 2006/03/15 | 280 | 280 | 275 | 280 | 6,000 |
| 2006/03/14 | 282 | 282 | 276 | 276 | 8,000 |
| 2006/03/13 | 295 | 295 | 277 | 277 | 7,000 |
| 2006/03/10 | 274 | 274 | 272 | 274 | 5,000 |
| 2006/03/09 | 271 | 273 | 271 | 272 | 4,000 |
| 2006/03/08 | 272 | 272 | 271 | 271 | 11,000 |
| 2006/03/07 | 273 | 273 | 272 | 272 | 4,000 |
| 2006/03/06 | 276 | 276 | 270 | 270 | 21,000 |
| 2006/03/03 | 276 | 276 | 271 | 271 | 40,000 |
| 2006/03/02 | 280 | 282 | 277 | 281 | 10,000 |
| 2006/03/01 | 280 | 281 | 265 | 280 | 39,000 |
| 2006/02/28 | 290 | 291 | 275 | 280 | 64,000 |
| 2006/02/27 | 299 | 299 | 282 | 294 | 91,000 |
| 2006/02/24 | 315 | 315 | 315 | 315 | 2,000 |
| 2006/02/23 | 315 | 324 | 314 | 324 | 6,000 |
| 2006/02/22 | 330 | 330 | 330 | 330 | 4,000 |
| 2006/02/21 | 314 | 315 | 314 | 315 | 3,000 |
| 2006/02/20 | 305 | 315 | 300 | 315 | 22,000 |
| 2006/02/17 | 334 | 334 | 334 | 334 | 1,000 |
| 2006/02/16 | 338 | 338 | 335 | 335 | 5,000 |
| 2006/02/13 | 332 | 340 | 332 | 340 | 6,000 |
| 2006/02/10 | 335 | 335 | 335 | 335 | 2,000 |
| 2006/02/09 | 335 | 335 | 335 | 335 | 2,000 |
| 2006/02/08 | 339 | 340 | 337 | 337 | 5,000 |
| 2006/02/07 | 338 | 338 | 338 | 338 | 2,000 |
| 2006/02/06 | 333 | 339 | 333 | 338 | 8,000 |
| 2006/02/03 | 333 | 333 | 332 | 332 | 35,000 |
| 2006/02/02 | 334 | 334 | 333 | 333 | 20,000 |
| 2006/02/01 | 337 | 337 | 333 | 333 | 9,000 |
| 2006/01/31 | 340 | 340 | 340 | 340 | 2,000 |
| 2006/01/30 | 342 | 342 | 336 | 340 | 26,000 |
| 2006/01/27 | 332 | 336 | 332 | 336 | 2,000 |
| 2006/01/26 | 336 | 336 | 336 | 336 | 1,000 |
| 2006/01/25 | 330 | 330 | 330 | 330 | 6,000 |
| 2006/01/24 | 332 | 332 | 330 | 330 | 6,000 |
| 2006/01/23 | 337 | 337 | 332 | 332 | 7,000 |
| 2006/01/20 | 333 | 333 | 333 | 333 | 2,000 |
| 2006/01/19 | 323 | 329 | 323 | 329 | 15,000 |
| 2006/01/18 | 335 | 335 | 322 | 322 | 11,000 |
| 2006/01/17 | 337 | 338 | 337 | 337 | 19,000 |
| 2006/01/16 | 344 | 344 | 340 | 340 | 14,000 |
| 2006/01/13 | 338 | 340 | 338 | 340 | 5,000 |
| 2006/01/12 | 338 | 341 | 337 | 337 | 50,000 |
| 2006/01/11 | 341 | 343 | 338 | 343 | 9,000 |
| 2006/01/10 | 340 | 343 | 340 | 341 | 25,000 |
| 2006/01/06 | 331 | 337 | 331 | 337 | 16,000 |
| 2006/01/05 | 333 | 333 | 332 | 333 | 10,000 |
| 2006/01/04 | 333 | 333 | 333 | 333 | 1,000 |