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 |
---|---|---|---|---|---|
2008/12/30 | 80 | 80 | 80 | 80 | 1,000 |
2008/12/29 | 77 | 77 | 77 | 77 | 1,000 |
2008/12/26 | 88 | 88 | 88 | 88 | 3,000 |
2008/12/25 | 76 | 90 | 76 | 89 | 4,000 |
2008/12/24 | 91 | 91 | 91 | 91 | 9,000 |
2008/12/22 | 83 | 83 | 83 | 83 | 1,000 |
2008/12/19 | 83 | 83 | 80 | 83 | 5,000 |
2008/12/18 | 81 | 81 | 79 | 79 | 6,000 |
2008/12/15 | 86 | 86 | 86 | 86 | 3,000 |
2008/12/12 | 85 | 85 | 85 | 85 | 1,000 |
2008/12/11 | 86 | 86 | 86 | 86 | 8,000 |
2008/12/10 | 101 | 101 | 87 | 87 | 3,000 |
2008/12/05 | 87 | 87 | 87 | 87 | 6,000 |
2008/12/04 | 81 | 86 | 81 | 86 | 6,000 |
2008/12/03 | 79 | 87 | 79 | 87 | 14,000 |
2008/12/02 | 75 | 88 | 72 | 87 | 21,000 |
2008/12/01 | 84 | 84 | 83 | 83 | 3,000 |
2008/11/28 | 85 | 85 | 85 | 85 | 4,000 |
2008/11/26 | 90 | 90 | 90 | 90 | 1,000 |
2008/11/25 | 88 | 91 | 88 | 91 | 13,000 |
2008/11/21 | 93 | 93 | 88 | 88 | 15,000 |
2008/11/20 | 94 | 94 | 93 | 93 | 3,000 |
2008/11/19 | 93 | 93 | 93 | 93 | 1,000 |
2008/11/18 | 91 | 91 | 91 | 91 | 1,000 |
2008/11/17 | 90 | 90 | 90 | 90 | 2,000 |
2008/11/14 | 90 | 90 | 90 | 90 | 2,000 |
2008/11/13 | 91 | 91 | 91 | 91 | 5,000 |
2008/11/12 | 96 | 97 | 96 | 96 | 3,000 |
2008/11/11 | 86 | 92 | 86 | 91 | 26,000 |
2008/11/10 | 107 | 107 | 82 | 105 | 63,000 |
2008/11/07 | 110 | 110 | 110 | 110 | 2,000 |
2008/11/06 | 110 | 110 | 110 | 110 | 2,000 |
2008/11/05 | 115 | 117 | 115 | 117 | 3,000 |
2008/11/04 | 110 | 110 | 109 | 110 | 3,000 |
2008/10/30 | 105 | 105 | 105 | 105 | 1,000 |
2008/10/24 | 107 | 109 | 102 | 102 | 5,000 |
2008/10/23 | 110 | 115 | 110 | 115 | 7,000 |
2008/10/22 | 130 | 130 | 130 | 130 | 8,000 |
2008/10/21 | 121 | 125 | 120 | 125 | 6,000 |
2008/10/20 | 112 | 112 | 110 | 110 | 5,000 |
2008/10/17 | 110 | 115 | 110 | 115 | 2,000 |
2008/10/16 | 110 | 110 | 106 | 106 | 6,000 |
2008/10/15 | 135 | 135 | 105 | 125 | 5,000 |
2008/10/10 | 130 | 130 | 130 | 130 | 5,000 |
2008/10/08 | 112 | 112 | 110 | 110 | 6,000 |
2008/10/07 | 150 | 150 | 112 | 117 | 5,000 |
2008/10/06 | 155 | 155 | 155 | 155 | 1,000 |
2008/10/03 | 135 | 140 | 135 | 140 | 2,000 |
2008/09/24 | 160 | 160 | 160 | 160 | 7,000 |
2008/09/22 | 145 | 145 | 140 | 140 | 3,000 |
2008/09/18 | 150 | 150 | 125 | 125 | 2,000 |
2008/09/17 | 125 | 140 | 125 | 140 | 2,000 |
2008/09/16 | 120 | 120 | 120 | 120 | 3,000 |
2008/09/10 | 130 | 130 | 130 | 130 | 2,000 |
2008/09/09 | 115 | 115 | 115 | 115 | 1,000 |
2008/09/08 | 125 | 125 | 125 | 125 | 4,000 |
2008/09/05 | 140 | 140 | 140 | 140 | 1,000 |
2008/09/01 | 140 | 140 | 140 | 140 | 1,000 |
2008/08/28 | 140 | 140 | 140 | 140 | 1,000 |
2008/08/27 | 135 | 135 | 135 | 135 | 1,000 |
2008/08/25 | 145 | 145 | 135 | 135 | 2,000 |
2008/08/22 | 159 | 159 | 159 | 159 | 7,000 |
2008/08/21 | 144 | 144 | 144 | 144 | 1,000 |
2008/08/19 | 140 | 140 | 140 | 140 | 1,000 |
2008/08/11 | 145 | 145 | 145 | 145 | 1,000 |
2008/08/06 | 145 | 145 | 145 | 145 | 1,000 |
2008/08/05 | 139 | 139 | 139 | 139 | 1,000 |
2008/07/29 | 134 | 134 | 134 | 134 | 1,000 |
2008/07/25 | 141 | 141 | 141 | 141 | 1,000 |
2008/07/24 | 131 | 136 | 131 | 136 | 2,000 |
2008/07/23 | 161 | 161 | 161 | 161 | 8,000 |
2008/07/22 | 120 | 121 | 120 | 121 | 2,000 |
2008/07/18 | 128 | 128 | 128 | 128 | 1,000 |
2008/07/17 | 124 | 124 | 124 | 124 | 1,000 |
2008/07/16 | 124 | 124 | 124 | 124 | 1,000 |
2008/07/15 | 126 | 126 | 123 | 123 | 2,000 |
2008/07/14 | 125 | 131 | 125 | 131 | 5,000 |
2008/07/11 | 135 | 135 | 135 | 135 | 4,000 |
2008/07/10 | 146 | 146 | 146 | 146 | 1,000 |
2008/07/07 | 142 | 142 | 142 | 142 | 1,000 |
2008/06/27 | 138 | 143 | 138 | 143 | 6,000 |
2008/06/26 | 152 | 152 | 148 | 148 | 7,000 |
2008/06/25 | 158 | 158 | 158 | 158 | 1,000 |
2008/06/24 | 174 | 174 | 174 | 174 | 6,000 |
2008/06/23 | 153 | 160 | 153 | 160 | 7,000 |
2008/06/20 | 170 | 173 | 170 | 173 | 4,000 |
2008/06/19 | 174 | 174 | 170 | 170 | 2,000 |
2008/06/18 | 175 | 175 | 169 | 169 | 7,000 |
2008/06/17 | 151 | 151 | 151 | 151 | 2,000 |
2008/06/13 | 145 | 145 | 145 | 145 | 1,000 |
2008/06/10 | 149 | 149 | 149 | 149 | 1,000 |
2008/06/05 | 147 | 147 | 147 | 147 | 1,000 |
2008/06/04 | 146 | 146 | 145 | 145 | 6,000 |
2008/06/02 | 148 | 148 | 148 | 148 | 1,000 |
2008/05/26 | 147 | 147 | 147 | 147 | 2,000 |
2008/05/23 | 140 | 148 | 140 | 148 | 2,000 |
2008/05/22 | 145 | 145 | 140 | 140 | 11,000 |
2008/05/21 | 149 | 149 | 146 | 146 | 4,000 |
2008/05/20 | 149 | 149 | 149 | 149 | 1,000 |
2008/05/19 | 143 | 148 | 143 | 148 | 3,000 |
2008/05/16 | 148 | 149 | 148 | 148 | 4,000 |
2008/05/15 | 141 | 149 | 141 | 149 | 14,000 |
2008/05/14 | 131 | 141 | 131 | 141 | 6,000 |
2008/05/13 | 151 | 151 | 141 | 141 | 6,000 |
2008/05/12 | 150 | 150 | 150 | 150 | 4,000 |
2008/05/09 | 144 | 144 | 138 | 138 | 2,000 |
2008/05/08 | 135 | 142 | 135 | 140 | 5,000 |
2008/05/02 | 138 | 138 | 138 | 138 | 1,000 |
2008/05/01 | 141 | 141 | 137 | 137 | 2,000 |
2008/04/30 | 151 | 151 | 151 | 151 | 1,000 |
2008/04/25 | 136 | 140 | 136 | 140 | 4,000 |
2008/04/24 | 140 | 140 | 140 | 140 | 2,000 |
2008/04/23 | 141 | 141 | 141 | 141 | 2,000 |
2008/04/22 | 149 | 149 | 149 | 149 | 8,000 |
2008/04/21 | 141 | 147 | 141 | 147 | 6,000 |
2008/04/18 | 137 | 141 | 137 | 141 | 3,000 |
2008/04/11 | 129 | 129 | 129 | 129 | 1,000 |
2008/04/08 | 125 | 135 | 125 | 135 | 2,000 |
2008/04/07 | 143 | 145 | 130 | 130 | 4,000 |
2008/04/04 | 149 | 149 | 133 | 133 | 3,000 |
2008/04/03 | 139 | 139 | 139 | 139 | 1,000 |
2008/04/02 | 127 | 127 | 127 | 127 | 2,000 |
2008/04/01 | 129 | 129 | 129 | 129 | 1,000 |
2008/03/28 | 140 | 140 | 139 | 139 | 2,000 |
2008/03/25 | 145 | 145 | 145 | 145 | 1,000 |
2008/03/24 | 147 | 147 | 127 | 127 | 8,000 |
2008/03/21 | 137 | 140 | 137 | 140 | 3,000 |
2008/03/13 | 127 | 127 | 127 | 127 | 1,000 |
2008/03/12 | 127 | 127 | 127 | 127 | 2,000 |
2008/03/10 | 136 | 136 | 136 | 136 | 1,000 |
2008/03/07 | 137 | 137 | 137 | 137 | 3,000 |
2008/03/06 | 137 | 137 | 137 | 137 | 1,000 |
2008/03/05 | 147 | 147 | 147 | 147 | 1,000 |
2008/02/29 | 147 | 147 | 147 | 147 | 1,000 |
2008/02/25 | 142 | 147 | 142 | 147 | 2,000 |
2008/02/22 | 150 | 152 | 137 | 147 | 13,000 |
2008/02/21 | 147 | 147 | 147 | 147 | 1,000 |
2008/02/20 | 143 | 143 | 143 | 143 | 2,000 |
2008/02/14 | 148 | 148 | 148 | 148 | 1,000 |
2008/02/12 | 153 | 153 | 153 | 153 | 2,000 |
2008/02/05 | 150 | 150 | 149 | 149 | 2,000 |
2008/01/31 | 145 | 145 | 145 | 145 | 2,000 |
2008/01/30 | 145 | 145 | 145 | 145 | 2,000 |
2008/01/29 | 143 | 143 | 142 | 142 | 3,000 |
2008/01/28 | 142 | 153 | 138 | 138 | 23,000 |
2008/01/25 | 118 | 118 | 114 | 117 | 3,000 |
2008/01/24 | 114 | 114 | 114 | 114 | 1,000 |
2008/01/23 | 118 | 120 | 116 | 119 | 5,000 |
2008/01/22 | 137 | 137 | 137 | 137 | 10,000 |
2008/01/21 | 121 | 121 | 121 | 121 | 2,000 |
2008/01/18 | 123 | 124 | 123 | 124 | 3,000 |
2008/01/17 | 120 | 125 | 120 | 125 | 3,000 |
2008/01/16 | 103 | 112 | 103 | 105 | 11,000 |
2008/01/15 | 118 | 128 | 118 | 128 | 4,000 |
2008/01/11 | 122 | 122 | 102 | 108 | 19,000 |
2008/01/10 | 139 | 139 | 126 | 130 | 10,000 |
2008/01/07 | 153 | 153 | 152 | 152 | 3,000 |