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 |
---|---|---|---|---|---|
2007/12/28 | 143 | 143 | 143 | 143 | 3,000 |
2007/12/27 | 143 | 143 | 143 | 143 | 7,000 |
2007/12/25 | 143 | 143 | 134 | 134 | 9,000 |
2007/12/21 | 132 | 133 | 132 | 132 | 8,000 |
2007/12/20 | 135 | 135 | 131 | 131 | 3,000 |
2007/12/19 | 135 | 135 | 135 | 135 | 6,000 |
2007/12/17 | 133 | 133 | 133 | 133 | 2,000 |
2007/12/14 | 138 | 138 | 138 | 138 | 3,000 |
2007/12/13 | 133 | 133 | 133 | 133 | 12,000 |
2007/12/12 | 150 | 150 | 148 | 148 | 4,000 |
2007/12/11 | 148 | 148 | 148 | 148 | 1,000 |
2007/12/10 | 158 | 158 | 140 | 145 | 5,000 |
2007/12/07 | 154 | 154 | 154 | 154 | 1,000 |
2007/12/06 | 150 | 150 | 150 | 150 | 2,000 |
2007/12/03 | 158 | 158 | 158 | 158 | 2,000 |
2007/11/29 | 158 | 158 | 158 | 158 | 1,000 |
2007/11/28 | 158 | 158 | 158 | 158 | 1,000 |
2007/11/22 | 158 | 158 | 158 | 158 | 7,000 |
2007/11/21 | 158 | 159 | 158 | 159 | 2,000 |
2007/11/19 | 153 | 159 | 153 | 157 | 5,000 |
2007/11/16 | 151 | 151 | 151 | 151 | 2,000 |
2007/11/15 | 152 | 152 | 152 | 152 | 3,000 |
2007/11/13 | 152 | 152 | 152 | 152 | 3,000 |
2007/11/12 | 160 | 160 | 151 | 151 | 11,000 |
2007/11/07 | 160 | 160 | 160 | 160 | 1,000 |
2007/11/05 | 170 | 170 | 162 | 162 | 2,000 |
2007/10/31 | 161 | 161 | 159 | 159 | 4,000 |
2007/10/26 | 165 | 165 | 165 | 165 | 2,000 |
2007/10/23 | 175 | 175 | 175 | 175 | 6,000 |
2007/10/22 | 160 | 160 | 160 | 160 | 2,000 |
2007/10/19 | 162 | 162 | 162 | 162 | 3,000 |
2007/10/18 | 162 | 165 | 162 | 165 | 2,000 |
2007/10/16 | 162 | 162 | 162 | 162 | 1,000 |
2007/10/15 | 162 | 162 | 162 | 162 | 1,000 |
2007/10/12 | 172 | 172 | 172 | 172 | 1,000 |
2007/10/11 | 172 | 172 | 170 | 170 | 2,000 |
2007/10/10 | 160 | 160 | 160 | 160 | 2,000 |
2007/10/09 | 158 | 158 | 158 | 158 | 2,000 |
2007/10/05 | 159 | 159 | 155 | 155 | 4,000 |
2007/10/04 | 154 | 158 | 154 | 158 | 2,000 |
2007/10/03 | 156 | 156 | 156 | 156 | 2,000 |
2007/10/02 | 154 | 155 | 154 | 154 | 3,000 |
2007/10/01 | 160 | 160 | 159 | 159 | 3,000 |
2007/09/28 | 157 | 160 | 155 | 160 | 14,000 |
2007/09/27 | 165 | 170 | 165 | 170 | 2,000 |
2007/09/26 | 165 | 165 | 165 | 165 | 1,000 |
2007/09/25 | 174 | 174 | 174 | 174 | 7,000 |
2007/09/21 | 172 | 172 | 170 | 170 | 3,000 |
2007/09/19 | 170 | 170 | 170 | 170 | 1,000 |
2007/09/18 | 170 | 170 | 170 | 170 | 1,000 |
2007/09/10 | 175 | 175 | 175 | 175 | 1,000 |
2007/09/06 | 175 | 175 | 175 | 175 | 2,000 |
2007/09/05 | 175 | 175 | 175 | 175 | 1,000 |
2007/08/31 | 162 | 170 | 162 | 170 | 3,000 |
2007/08/28 | 173 | 173 | 170 | 172 | 7,000 |
2007/08/24 | 171 | 175 | 171 | 175 | 2,000 |
2007/08/23 | 183 | 183 | 172 | 172 | 3,000 |
2007/08/22 | 184 | 184 | 183 | 183 | 11,000 |
2007/08/21 | 170 | 176 | 170 | 170 | 10,000 |
2007/08/17 | 179 | 179 | 167 | 167 | 2,000 |
2007/08/13 | 183 | 183 | 183 | 183 | 1,000 |
2007/08/10 | 186 | 186 | 186 | 186 | 1,000 |
2007/08/03 | 168 | 168 | 168 | 168 | 1,000 |
2007/08/02 | 171 | 174 | 170 | 170 | 12,000 |
2007/08/01 | 170 | 170 | 170 | 170 | 5,000 |
2007/07/27 | 175 | 175 | 175 | 175 | 1,000 |
2007/07/26 | 178 | 178 | 177 | 177 | 5,000 |
2007/07/25 | 178 | 178 | 178 | 178 | 1,000 |
2007/07/24 | 183 | 183 | 180 | 180 | 11,000 |
2007/07/23 | 181 | 181 | 179 | 179 | 4,000 |
2007/07/20 | 184 | 186 | 183 | 186 | 3,000 |
2007/07/19 | 179 | 184 | 179 | 184 | 2,000 |
2007/07/18 | 177 | 177 | 177 | 177 | 1,000 |
2007/07/17 | 182 | 182 | 177 | 177 | 4,000 |
2007/07/13 | 183 | 183 | 182 | 182 | 13,000 |
2007/07/12 | 186 | 186 | 186 | 186 | 1,000 |
2007/07/09 | 185 | 186 | 181 | 184 | 10,000 |
2007/07/06 | 190 | 190 | 190 | 190 | 1,000 |
2007/07/05 | 190 | 190 | 190 | 190 | 1,000 |
2007/07/03 | 183 | 183 | 183 | 183 | 1,000 |
2007/07/02 | 188 | 188 | 188 | 188 | 3,000 |
2007/06/29 | 190 | 190 | 190 | 190 | 2,000 |
2007/06/28 | 188 | 190 | 188 | 190 | 2,000 |
2007/06/27 | 195 | 195 | 195 | 195 | 2,000 |
2007/06/25 | 190 | 191 | 190 | 190 | 5,000 |
2007/06/22 | 195 | 195 | 195 | 195 | 9,000 |
2007/06/21 | 194 | 194 | 194 | 194 | 1,000 |
2007/06/20 | 194 | 194 | 194 | 194 | 1,000 |
2007/06/19 | 193 | 193 | 193 | 193 | 1,000 |
2007/06/14 | 192 | 193 | 190 | 190 | 9,000 |
2007/06/13 | 192 | 192 | 192 | 192 | 4,000 |
2007/06/12 | 192 | 192 | 192 | 192 | 1,000 |
2007/06/11 | 194 | 194 | 194 | 194 | 1,000 |
2007/06/08 | 190 | 192 | 190 | 192 | 3,000 |
2007/06/07 | 186 | 192 | 186 | 192 | 2,000 |
2007/06/06 | 187 | 188 | 187 | 187 | 5,000 |
2007/06/05 | 189 | 189 | 189 | 189 | 5,000 |
2007/05/31 | 186 | 189 | 183 | 189 | 6,000 |
2007/05/28 | 182 | 182 | 182 | 182 | 1,000 |
2007/05/24 | 185 | 185 | 185 | 185 | 4,000 |
2007/05/23 | 189 | 189 | 187 | 189 | 3,000 |
2007/05/22 | 195 | 195 | 195 | 195 | 7,000 |
2007/05/21 | 188 | 188 | 188 | 188 | 2,000 |
2007/05/17 | 186 | 186 | 186 | 186 | 1,000 |
2007/05/16 | 186 | 186 | 186 | 186 | 1,000 |
2007/05/15 | 185 | 186 | 185 | 186 | 2,000 |
2007/05/11 | 185 | 185 | 185 | 185 | 5,000 |
2007/05/10 | 194 | 194 | 185 | 185 | 10,000 |
2007/04/27 | 197 | 197 | 195 | 195 | 3,000 |
2007/04/25 | 191 | 191 | 191 | 191 | 1,000 |
2007/04/24 | 191 | 191 | 191 | 191 | 7,000 |
2007/04/23 | 189 | 189 | 186 | 186 | 5,000 |
2007/04/20 | 191 | 191 | 190 | 190 | 3,000 |
2007/04/19 | 193 | 193 | 189 | 189 | 3,000 |
2007/04/16 | 202 | 202 | 202 | 202 | 10,000 |
2007/04/12 | 182 | 183 | 182 | 183 | 2,000 |
2007/04/11 | 192 | 192 | 165 | 182 | 23,000 |
2007/04/10 | 192 | 192 | 192 | 192 | 2,000 |
2007/04/06 | 188 | 188 | 188 | 188 | 2,000 |
2007/04/05 | 188 | 188 | 188 | 188 | 1,000 |
2007/04/04 | 188 | 188 | 188 | 188 | 2,000 |
2007/04/03 | 189 | 189 | 189 | 189 | 1,000 |
2007/04/02 | 188 | 188 | 188 | 188 | 1,000 |
2007/03/30 | 188 | 188 | 188 | 188 | 1,000 |
2007/03/28 | 185 | 185 | 185 | 185 | 1,000 |
2007/03/26 | 182 | 183 | 182 | 183 | 22,000 |
2007/03/23 | 189 | 189 | 187 | 187 | 12,000 |
2007/03/22 | 187 | 187 | 187 | 187 | 2,000 |
2007/03/20 | 188 | 188 | 188 | 188 | 2,000 |
2007/03/19 | 186 | 186 | 185 | 185 | 12,000 |
2007/03/16 | 185 | 185 | 185 | 185 | 5,000 |
2007/03/15 | 190 | 190 | 190 | 190 | 1,000 |
2007/03/14 | 188 | 188 | 188 | 188 | 2,000 |
2007/03/13 | 190 | 190 | 190 | 190 | 1,000 |
2007/03/12 | 190 | 190 | 190 | 190 | 2,000 |
2007/03/09 | 190 | 190 | 185 | 185 | 2,000 |
2007/03/08 | 183 | 183 | 183 | 183 | 1,000 |
2007/03/07 | 186 | 186 | 186 | 186 | 2,000 |
2007/03/06 | 187 | 187 | 187 | 187 | 2,000 |
2007/03/05 | 191 | 191 | 185 | 185 | 11,000 |
2007/03/01 | 187 | 187 | 187 | 187 | 5,000 |
2007/02/28 | 175 | 182 | 175 | 182 | 15,000 |
2007/02/26 | 192 | 193 | 192 | 193 | 2,000 |
2007/02/23 | 190 | 200 | 190 | 193 | 26,000 |
2007/02/22 | 190 | 190 | 185 | 185 | 26,000 |
2007/02/21 | 189 | 189 | 187 | 187 | 4,000 |
2007/02/20 | 189 | 189 | 189 | 189 | 3,000 |
2007/02/19 | 184 | 189 | 184 | 189 | 6,000 |
2007/02/16 | 190 | 190 | 190 | 190 | 3,000 |
2007/02/15 | 189 | 189 | 183 | 183 | 4,000 |
2007/02/14 | 186 | 188 | 186 | 188 | 7,000 |
2007/02/13 | 188 | 188 | 186 | 186 | 4,000 |
2007/02/09 | 188 | 188 | 188 | 188 | 8,000 |
2007/02/07 | 190 | 190 | 190 | 190 | 2,000 |
2007/02/06 | 191 | 191 | 191 | 191 | 1,000 |
2007/02/05 | 190 | 191 | 190 | 191 | 4,000 |
2007/02/02 | 186 | 186 | 186 | 186 | 20,000 |
2007/02/01 | 187 | 187 | 187 | 187 | 3,000 |
2007/01/31 | 186 | 188 | 186 | 188 | 13,000 |
2007/01/30 | 188 | 188 | 188 | 188 | 3,000 |
2007/01/29 | 189 | 192 | 188 | 192 | 3,000 |
2007/01/26 | 189 | 189 | 189 | 189 | 2,000 |
2007/01/25 | 189 | 189 | 189 | 189 | 1,000 |
2007/01/24 | 190 | 191 | 190 | 190 | 22,000 |
2007/01/23 | 191 | 191 | 186 | 186 | 10,000 |
2007/01/22 | 191 | 191 | 187 | 187 | 14,000 |
2007/01/19 | 190 | 191 | 190 | 191 | 7,000 |
2007/01/18 | 190 | 190 | 190 | 190 | 1,000 |
2007/01/11 | 192 | 192 | 192 | 192 | 1,000 |
2007/01/10 | 190 | 190 | 190 | 190 | 2,000 |
2007/01/05 | 189 | 190 | 189 | 190 | 22,000 |
2007/01/04 | 185 | 185 | 185 | 185 | 1,000 |