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 |
---|---|---|---|---|---|
2009/12/24 | 115 | 115 | 115 | 115 | 2,000 |
2009/12/22 | 130 | 130 | 128 | 130 | 7,000 |
2009/12/21 | 122 | 130 | 122 | 130 | 12,000 |
2009/12/16 | 108 | 113 | 108 | 113 | 2,000 |
2009/12/14 | 127 | 127 | 123 | 123 | 8,000 |
2009/12/11 | 124 | 126 | 124 | 126 | 3,000 |
2009/12/10 | 96 | 96 | 96 | 96 | 2,000 |
2009/12/09 | 94 | 94 | 94 | 94 | 9,000 |
2009/12/07 | 94 | 94 | 94 | 94 | 6,000 |
2009/12/04 | 94 | 94 | 94 | 94 | 3,000 |
2009/12/03 | 94 | 94 | 94 | 94 | 7,000 |
2009/11/27 | 94 | 94 | 94 | 94 | 1,000 |
2009/11/26 | 90 | 90 | 90 | 90 | 1,000 |
2009/11/25 | 100 | 100 | 100 | 100 | 7,000 |
2009/11/24 | 87 | 90 | 87 | 90 | 9,000 |
2009/11/20 | 100 | 100 | 99 | 100 | 7,000 |
2009/11/17 | 101 | 101 | 101 | 101 | 1,000 |
2009/11/16 | 110 | 110 | 110 | 110 | 3,000 |
2009/11/13 | 110 | 110 | 110 | 110 | 1,000 |
2009/11/10 | 112 | 112 | 112 | 112 | 1,000 |
2009/11/09 | 111 | 111 | 110 | 110 | 5,000 |
2009/11/05 | 114 | 115 | 114 | 115 | 3,000 |
2009/11/02 | 113 | 113 | 113 | 113 | 1,000 |
2009/10/30 | 114 | 114 | 112 | 113 | 3,000 |
2009/10/27 | 117 | 117 | 117 | 117 | 3,000 |
2009/10/23 | 120 | 120 | 119 | 119 | 4,000 |
2009/10/22 | 125 | 125 | 125 | 125 | 6,000 |
2009/10/21 | 125 | 126 | 124 | 126 | 5,000 |
2009/10/20 | 124 | 124 | 123 | 123 | 2,000 |
2009/10/19 | 123 | 123 | 123 | 123 | 1,000 |
2009/10/16 | 120 | 120 | 120 | 120 | 1,000 |
2009/10/13 | 130 | 130 | 129 | 129 | 6,000 |
2009/10/09 | 120 | 128 | 120 | 128 | 3,000 |
2009/10/05 | 120 | 120 | 120 | 120 | 1,000 |
2009/10/02 | 123 | 123 | 123 | 123 | 1,000 |
2009/10/01 | 113 | 113 | 113 | 113 | 1,000 |
2009/09/29 | 115 | 115 | 113 | 113 | 4,000 |
2009/09/28 | 130 | 130 | 130 | 130 | 1,000 |
2009/09/25 | 133 | 133 | 133 | 133 | 5,000 |
2009/09/24 | 119 | 119 | 119 | 119 | 2,000 |
2009/09/18 | 129 | 129 | 129 | 129 | 1,000 |
2009/09/17 | 127 | 127 | 126 | 127 | 3,000 |
2009/09/10 | 135 | 135 | 135 | 135 | 1,000 |
2009/09/09 | 116 | 116 | 116 | 116 | 1,000 |
2009/09/07 | 118 | 118 | 118 | 118 | 1,000 |
2009/09/04 | 111 | 111 | 111 | 111 | 1,000 |
2009/08/27 | 122 | 122 | 122 | 122 | 1,000 |
2009/08/26 | 124 | 124 | 124 | 124 | 2,000 |
2009/08/24 | 123 | 124 | 122 | 124 | 10,000 |
2009/08/21 | 121 | 122 | 119 | 122 | 10,000 |
2009/08/20 | 116 | 125 | 116 | 120 | 17,000 |
2009/08/19 | 113 | 113 | 113 | 113 | 2,000 |
2009/08/14 | 107 | 110 | 107 | 110 | 3,000 |
2009/08/13 | 108 | 110 | 108 | 110 | 4,000 |
2009/08/10 | 109 | 109 | 109 | 109 | 2,000 |
2009/08/07 | 108 | 108 | 104 | 104 | 6,000 |
2009/08/06 | 105 | 105 | 105 | 105 | 2,000 |
2009/08/05 | 110 | 110 | 110 | 110 | 1,000 |
2009/08/04 | 105 | 105 | 105 | 105 | 2,000 |
2009/07/31 | 113 | 113 | 103 | 106 | 6,000 |
2009/07/30 | 107 | 107 | 107 | 107 | 3,000 |
2009/07/29 | 103 | 103 | 103 | 103 | 1,000 |
2009/07/28 | 108 | 108 | 108 | 108 | 1,000 |
2009/07/27 | 114 | 114 | 105 | 106 | 14,000 |
2009/07/24 | 115 | 115 | 114 | 114 | 7,000 |
2009/07/23 | 121 | 121 | 119 | 120 | 15,000 |
2009/07/22 | 128 | 128 | 128 | 128 | 7,000 |
2009/07/21 | 118 | 126 | 118 | 126 | 4,000 |
2009/07/10 | 120 | 120 | 120 | 120 | 2,000 |
2009/07/06 | 121 | 121 | 120 | 120 | 2,000 |
2009/07/03 | 115 | 120 | 115 | 120 | 2,000 |
2009/07/02 | 120 | 120 | 120 | 120 | 1,000 |
2009/07/01 | 117 | 121 | 112 | 121 | 8,000 |
2009/06/30 | 121 | 121 | 116 | 116 | 9,000 |
2009/06/29 | 120 | 120 | 120 | 120 | 1,000 |
2009/06/26 | 128 | 128 | 118 | 118 | 3,000 |
2009/06/25 | 125 | 125 | 115 | 116 | 11,000 |
2009/06/24 | 131 | 131 | 130 | 130 | 4,000 |
2009/06/23 | 136 | 136 | 136 | 136 | 16,000 |
2009/06/22 | 127 | 136 | 127 | 136 | 8,000 |
2009/06/19 | 130 | 130 | 128 | 130 | 6,000 |
2009/06/18 | 133 | 133 | 132 | 132 | 2,000 |
2009/06/17 | 132 | 135 | 130 | 132 | 8,000 |
2009/06/16 | 133 | 133 | 132 | 133 | 5,000 |
2009/06/15 | 130 | 133 | 130 | 131 | 7,000 |
2009/06/12 | 125 | 134 | 125 | 134 | 4,000 |
2009/06/11 | 126 | 126 | 126 | 126 | 3,000 |
2009/06/10 | 129 | 129 | 129 | 129 | 3,000 |
2009/06/09 | 125 | 128 | 125 | 128 | 2,000 |
2009/06/05 | 126 | 126 | 123 | 123 | 3,000 |
2009/06/04 | 122 | 122 | 122 | 122 | 1,000 |
2009/06/03 | 130 | 130 | 122 | 122 | 9,000 |
2009/06/02 | 136 | 136 | 136 | 136 | 1,000 |
2009/06/01 | 135 | 135 | 135 | 135 | 2,000 |
2009/05/29 | 126 | 126 | 126 | 126 | 1,000 |
2009/05/28 | 122 | 122 | 121 | 121 | 3,000 |
2009/05/27 | 114 | 120 | 114 | 120 | 5,000 |
2009/05/26 | 112 | 116 | 112 | 112 | 9,000 |
2009/05/25 | 110 | 110 | 110 | 110 | 2,000 |
2009/05/22 | 111 | 111 | 111 | 111 | 8,000 |
2009/05/21 | 103 | 103 | 101 | 101 | 7,000 |
2009/05/20 | 98 | 101 | 98 | 101 | 9,000 |
2009/05/18 | 96 | 96 | 96 | 96 | 1,000 |
2009/05/15 | 92 | 95 | 92 | 95 | 3,000 |
2009/05/14 | 92 | 92 | 92 | 92 | 3,000 |
2009/05/12 | 92 | 92 | 92 | 92 | 1,000 |
2009/05/11 | 90 | 92 | 90 | 92 | 8,000 |
2009/05/08 | 88 | 89 | 86 | 89 | 5,000 |
2009/05/07 | 90 | 90 | 90 | 90 | 5,000 |
2009/04/30 | 90 | 90 | 90 | 90 | 2,000 |
2009/04/28 | 89 | 89 | 89 | 89 | 3,000 |
2009/04/27 | 89 | 89 | 89 | 89 | 2,000 |
2009/04/24 | 82 | 85 | 82 | 85 | 4,000 |
2009/04/23 | 83 | 83 | 83 | 83 | 1,000 |
2009/04/22 | 87 | 87 | 83 | 83 | 17,000 |
2009/04/21 | 83 | 85 | 83 | 85 | 8,000 |
2009/04/20 | 89 | 89 | 84 | 84 | 7,000 |
2009/04/17 | 85 | 85 | 85 | 85 | 7,000 |
2009/04/16 | 93 | 93 | 88 | 90 | 3,000 |
2009/04/14 | 91 | 91 | 91 | 91 | 1,000 |
2009/04/10 | 94 | 94 | 89 | 90 | 7,000 |
2009/04/06 | 95 | 95 | 90 | 90 | 6,000 |
2009/04/03 | 87 | 87 | 87 | 87 | 2,000 |
2009/04/02 | 80 | 84 | 80 | 84 | 2,000 |
2009/03/30 | 83 | 85 | 83 | 85 | 9,000 |
2009/03/25 | 79 | 79 | 78 | 78 | 6,000 |
2009/03/24 | 85 | 85 | 85 | 85 | 11,000 |
2009/03/23 | 80 | 80 | 79 | 80 | 11,000 |
2009/03/19 | 81 | 82 | 81 | 81 | 12,000 |
2009/03/18 | 79 | 84 | 79 | 84 | 9,000 |
2009/03/17 | 79 | 79 | 79 | 79 | 4,000 |
2009/03/16 | 76 | 80 | 76 | 79 | 10,000 |
2009/03/13 | 72 | 72 | 69 | 69 | 4,000 |
2009/03/11 | 72 | 72 | 72 | 72 | 1,000 |
2009/03/10 | 82 | 82 | 72 | 72 | 11,000 |
2009/03/05 | 85 | 85 | 77 | 77 | 5,000 |
2009/03/02 | 74 | 75 | 74 | 75 | 4,000 |
2009/02/25 | 72 | 72 | 72 | 72 | 1,000 |
2009/02/24 | 86 | 89 | 75 | 75 | 14,000 |
2009/02/23 | 75 | 75 | 75 | 75 | 4,000 |
2009/02/20 | 80 | 80 | 80 | 80 | 2,000 |
2009/02/19 | 80 | 80 | 80 | 80 | 1,000 |
2009/02/18 | 84 | 84 | 81 | 81 | 6,000 |
2009/02/17 | 80 | 89 | 80 | 89 | 7,000 |
2009/02/16 | 87 | 87 | 85 | 85 | 2,000 |
2009/02/10 | 88 | 88 | 82 | 82 | 2,000 |
2009/02/05 | 88 | 88 | 85 | 85 | 2,000 |
2009/01/29 | 72 | 72 | 72 | 72 | 20,000 |
2009/01/27 | 77 | 77 | 77 | 77 | 2,000 |
2009/01/23 | 77 | 77 | 77 | 77 | 3,000 |
2009/01/22 | 90 | 90 | 87 | 87 | 12,000 |
2009/01/21 | 86 | 89 | 86 | 89 | 3,000 |
2009/01/20 | 87 | 87 | 86 | 86 | 2,000 |
2009/01/19 | 85 | 85 | 85 | 85 | 2,000 |
2009/01/16 | 89 | 89 | 89 | 89 | 1,000 |
2009/01/13 | 88 | 88 | 88 | 88 | 2,000 |
2009/01/08 | 85 | 85 | 85 | 85 | 1,000 |
2009/01/06 | 90 | 92 | 90 | 90 | 4,000 |
2009/01/05 | 90 | 90 | 89 | 90 | 4,000 |