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 |
---|---|---|---|---|---|
2013/12/30 | 167 | 170 | 167 | 170 | 16,000 |
2013/12/27 | 167 | 167 | 167 | 167 | 2,000 |
2013/12/26 | 160 | 164 | 160 | 164 | 3,000 |
2013/12/25 | 159 | 162 | 159 | 159 | 16,000 |
2013/12/24 | 159 | 159 | 159 | 159 | 2,000 |
2013/12/20 | 157 | 162 | 157 | 162 | 4,000 |
2013/12/18 | 156 | 160 | 156 | 160 | 13,000 |
2013/12/17 | 162 | 162 | 161 | 161 | 2,000 |
2013/12/16 | 162 | 162 | 162 | 162 | 1,000 |
2013/12/13 | 163 | 163 | 163 | 163 | 3,000 |
2013/12/12 | 166 | 166 | 163 | 163 | 4,000 |
2013/12/11 | 165 | 166 | 165 | 166 | 2,000 |
2013/12/10 | 167 | 167 | 166 | 166 | 2,000 |
2013/12/09 | 169 | 169 | 168 | 168 | 2,000 |
2013/12/06 | 166 | 166 | 166 | 166 | 1,000 |
2013/12/05 | 166 | 167 | 166 | 166 | 7,000 |
2013/12/03 | 166 | 166 | 166 | 166 | 1,000 |
2013/12/02 | 167 | 167 | 167 | 167 | 1,000 |
2013/11/29 | 165 | 167 | 165 | 167 | 2,000 |
2013/11/28 | 167 | 167 | 167 | 167 | 2,000 |
2013/11/27 | 165 | 165 | 165 | 165 | 2,000 |
2013/11/26 | 170 | 170 | 166 | 166 | 5,000 |
2013/11/25 | 170 | 170 | 170 | 170 | 11,000 |
2013/11/22 | 169 | 170 | 169 | 170 | 9,000 |
2013/11/21 | 169 | 169 | 169 | 169 | 3,000 |
2013/11/20 | 170 | 170 | 170 | 170 | 2,000 |
2013/11/19 | 168 | 170 | 168 | 170 | 2,000 |
2013/11/18 | 170 | 170 | 170 | 170 | 8,000 |
2013/11/15 | 169 | 169 | 169 | 169 | 2,000 |
2013/11/14 | 165 | 167 | 165 | 167 | 3,000 |
2013/11/13 | 166 | 166 | 166 | 166 | 7,000 |
2013/11/12 | 167 | 167 | 166 | 166 | 6,000 |
2013/11/11 | 169 | 169 | 167 | 167 | 14,000 |
2013/11/08 | 172 | 175 | 172 | 175 | 8,000 |
2013/11/07 | 170 | 174 | 170 | 173 | 10,000 |
2013/11/06 | 166 | 175 | 166 | 175 | 12,000 |
2013/11/05 | 166 | 166 | 165 | 165 | 8,000 |
2013/11/01 | 167 | 167 | 167 | 167 | 6,000 |
2013/10/31 | 176 | 176 | 171 | 171 | 7,000 |
2013/10/30 | 174 | 176 | 174 | 176 | 29,000 |
2013/10/29 | 168 | 171 | 168 | 170 | 20,000 |
2013/10/25 | 166 | 166 | 165 | 165 | 11,000 |
2013/10/23 | 166 | 166 | 166 | 166 | 1,000 |
2013/10/22 | 169 | 169 | 169 | 169 | 4,000 |
2013/10/21 | 169 | 169 | 169 | 169 | 1,000 |
2013/10/18 | 168 | 169 | 164 | 169 | 5,000 |
2013/10/16 | 167 | 168 | 163 | 168 | 7,000 |
2013/10/15 | 166 | 167 | 166 | 167 | 3,000 |
2013/10/11 | 165 | 166 | 163 | 163 | 12,000 |
2013/10/10 | 170 | 170 | 170 | 170 | 4,000 |
2013/10/09 | 157 | 165 | 157 | 165 | 5,000 |
2013/10/08 | 157 | 158 | 157 | 158 | 3,000 |
2013/10/07 | 165 | 167 | 159 | 159 | 6,000 |
2013/10/04 | 159 | 159 | 151 | 158 | 25,000 |
2013/10/03 | 168 | 168 | 164 | 164 | 13,000 |
2013/10/02 | 170 | 170 | 169 | 169 | 5,000 |
2013/10/01 | 168 | 168 | 168 | 168 | 10,000 |
2013/09/30 | 174 | 174 | 173 | 173 | 4,000 |
2013/09/27 | 174 | 174 | 173 | 174 | 4,000 |
2013/09/26 | 172 | 175 | 163 | 174 | 26,000 |
2013/09/25 | 185 | 185 | 176 | 176 | 10,000 |
2013/09/24 | 180 | 180 | 178 | 178 | 8,000 |
2013/09/20 | 180 | 183 | 178 | 182 | 12,000 |
2013/09/19 | 175 | 180 | 171 | 180 | 20,000 |
2013/09/18 | 184 | 190 | 171 | 174 | 49,000 |
2013/09/17 | 174 | 185 | 167 | 180 | 51,000 |
2013/09/13 | 173 | 187 | 173 | 178 | 49,000 |
2013/09/12 | 179 | 179 | 163 | 178 | 46,000 |
2013/09/11 | 198 | 200 | 161 | 174 | 139,000 |
2013/09/10 | 150 | 195 | 148 | 192 | 128,000 |
2013/09/09 | 141 | 152 | 141 | 145 | 29,000 |
2013/09/06 | 140 | 140 | 140 | 140 | 1,000 |
2013/09/05 | 140 | 140 | 140 | 140 | 1,000 |
2013/09/04 | 140 | 140 | 140 | 140 | 2,000 |
2013/09/03 | 141 | 141 | 141 | 141 | 1,000 |
2013/09/02 | 141 | 141 | 141 | 141 | 4,000 |
2013/08/29 | 142 | 142 | 141 | 141 | 12,000 |
2013/08/28 | 142 | 142 | 142 | 142 | 1,000 |
2013/08/22 | 145 | 145 | 145 | 145 | 4,000 |
2013/08/19 | 143 | 143 | 143 | 143 | 1,000 |
2013/08/16 | 143 | 143 | 143 | 143 | 1,000 |
2013/08/15 | 142 | 143 | 142 | 143 | 10,000 |
2013/08/13 | 144 | 144 | 142 | 142 | 8,000 |
2013/08/12 | 149 | 149 | 149 | 149 | 1,000 |
2013/08/09 | 144 | 144 | 144 | 144 | 2,000 |
2013/08/08 | 145 | 145 | 144 | 144 | 5,000 |
2013/08/07 | 145 | 145 | 145 | 145 | 1,000 |
2013/08/06 | 147 | 147 | 147 | 147 | 1,000 |
2013/08/05 | 147 | 147 | 147 | 147 | 1,000 |
2013/07/29 | 146 | 146 | 146 | 146 | 2,000 |
2013/07/25 | 147 | 147 | 145 | 145 | 3,000 |
2013/07/24 | 147 | 147 | 147 | 147 | 4,000 |
2013/07/23 | 151 | 151 | 150 | 151 | 6,000 |
2013/07/22 | 146 | 146 | 144 | 145 | 4,000 |
2013/07/19 | 149 | 150 | 145 | 145 | 7,000 |
2013/07/17 | 148 | 148 | 148 | 148 | 3,000 |
2013/07/16 | 145 | 148 | 145 | 148 | 12,000 |
2013/07/12 | 146 | 146 | 145 | 145 | 5,000 |
2013/07/11 | 148 | 148 | 148 | 148 | 5,000 |
2013/07/10 | 145 | 146 | 145 | 146 | 3,000 |
2013/07/09 | 149 | 149 | 145 | 146 | 5,000 |
2013/07/08 | 144 | 149 | 144 | 149 | 4,000 |
2013/07/05 | 148 | 148 | 140 | 144 | 10,000 |
2013/07/04 | 142 | 146 | 142 | 144 | 10,000 |
2013/07/03 | 147 | 147 | 143 | 145 | 4,000 |
2013/07/02 | 144 | 147 | 144 | 147 | 8,000 |
2013/07/01 | 143 | 143 | 143 | 143 | 1,000 |
2013/06/28 | 141 | 141 | 141 | 141 | 1,000 |
2013/06/27 | 144 | 144 | 141 | 141 | 4,000 |
2013/06/26 | 145 | 150 | 142 | 145 | 35,000 |
2013/06/25 | 160 | 164 | 155 | 164 | 6,000 |
2013/06/24 | 163 | 163 | 157 | 162 | 16,000 |
2013/06/21 | 160 | 162 | 160 | 162 | 2,000 |
2013/06/20 | 162 | 163 | 162 | 162 | 6,000 |
2013/06/19 | 155 | 158 | 155 | 158 | 2,000 |
2013/06/18 | 161 | 162 | 161 | 162 | 4,000 |
2013/06/14 | 150 | 150 | 150 | 150 | 1,000 |
2013/06/13 | 151 | 151 | 150 | 150 | 7,000 |
2013/06/12 | 151 | 152 | 151 | 152 | 7,000 |
2013/06/11 | 153 | 155 | 153 | 155 | 13,000 |
2013/06/10 | 159 | 159 | 148 | 148 | 7,000 |
2013/06/07 | 161 | 161 | 132 | 140 | 23,000 |
2013/06/06 | 166 | 167 | 165 | 165 | 34,000 |
2013/06/04 | 168 | 168 | 167 | 167 | 6,000 |
2013/05/31 | 169 | 170 | 168 | 168 | 8,000 |
2013/05/29 | 167 | 173 | 167 | 169 | 7,000 |
2013/05/28 | 167 | 169 | 167 | 169 | 6,000 |
2013/05/27 | 174 | 174 | 174 | 174 | 5,000 |
2013/05/24 | 168 | 173 | 165 | 173 | 7,000 |
2013/05/23 | 170 | 171 | 169 | 169 | 11,000 |
2013/05/22 | 176 | 176 | 175 | 175 | 5,000 |
2013/05/21 | 176 | 176 | 176 | 176 | 2,000 |
2013/05/20 | 175 | 175 | 175 | 175 | 7,000 |
2013/05/17 | 174 | 174 | 174 | 174 | 3,000 |
2013/05/16 | 173 | 174 | 170 | 171 | 15,000 |
2013/05/15 | 172 | 173 | 170 | 172 | 9,000 |
2013/05/14 | 173 | 173 | 172 | 172 | 2,000 |
2013/05/13 | 167 | 170 | 167 | 170 | 12,000 |
2013/05/10 | 166 | 168 | 166 | 167 | 11,000 |
2013/05/09 | 167 | 167 | 163 | 166 | 20,000 |
2013/05/08 | 167 | 167 | 165 | 167 | 18,000 |
2013/05/07 | 162 | 165 | 162 | 162 | 8,000 |
2013/05/02 | 159 | 159 | 159 | 159 | 3,000 |
2013/05/01 | 162 | 162 | 162 | 162 | 3,000 |
2013/04/30 | 160 | 163 | 160 | 163 | 6,000 |
2013/04/26 | 161 | 161 | 158 | 160 | 33,000 |
2013/04/25 | 163 | 165 | 162 | 162 | 15,000 |
2013/04/24 | 165 | 168 | 163 | 163 | 13,000 |
2013/04/23 | 164 | 168 | 162 | 166 | 51,000 |
2013/04/22 | 158 | 165 | 156 | 162 | 48,000 |
2013/04/19 | 156 | 158 | 156 | 158 | 2,000 |
2013/04/18 | 158 | 158 | 158 | 158 | 1,000 |
2013/04/17 | 157 | 157 | 157 | 157 | 2,000 |
2013/04/16 | 155 | 156 | 155 | 156 | 6,000 |
2013/04/15 | 158 | 158 | 157 | 158 | 12,000 |
2013/04/12 | 158 | 158 | 157 | 158 | 9,000 |
2013/04/11 | 158 | 158 | 158 | 158 | 5,000 |
2013/04/10 | 156 | 162 | 156 | 157 | 23,000 |
2013/04/09 | 154 | 158 | 153 | 158 | 29,000 |
2013/04/08 | 151 | 153 | 151 | 153 | 20,000 |
2013/04/05 | 150 | 154 | 150 | 154 | 6,000 |
2013/04/04 | 147 | 149 | 147 | 149 | 9,000 |
2013/04/03 | 149 | 149 | 148 | 148 | 9,000 |
2013/04/01 | 150 | 150 | 148 | 148 | 9,000 |
2013/03/29 | 150 | 150 | 149 | 149 | 18,000 |
2013/03/28 | 151 | 151 | 151 | 151 | 11,000 |
2013/03/27 | 151 | 151 | 151 | 151 | 1,000 |
2013/03/25 | 150 | 150 | 150 | 150 | 4,000 |
2013/03/22 | 151 | 151 | 151 | 151 | 5,000 |
2013/03/21 | 151 | 152 | 151 | 152 | 10,000 |
2013/03/19 | 150 | 150 | 150 | 150 | 2,000 |
2013/03/18 | 152 | 152 | 148 | 148 | 29,000 |
2013/03/15 | 154 | 154 | 154 | 154 | 3,000 |
2013/03/13 | 150 | 152 | 150 | 152 | 6,000 |
2013/03/12 | 151 | 151 | 151 | 151 | 3,000 |
2013/03/11 | 152 | 152 | 151 | 152 | 8,000 |
2013/03/08 | 150 | 150 | 150 | 150 | 2,000 |
2013/03/07 | 149 | 149 | 149 | 149 | 1,000 |
2013/03/06 | 151 | 151 | 147 | 147 | 4,000 |
2013/03/05 | 151 | 151 | 151 | 151 | 5,000 |
2013/03/04 | 151 | 151 | 151 | 151 | 1,000 |
2013/03/01 | 147 | 150 | 145 | 150 | 23,000 |
2013/02/27 | 150 | 150 | 147 | 147 | 6,000 |
2013/02/26 | 144 | 144 | 144 | 144 | 1,000 |
2013/02/25 | 145 | 149 | 145 | 149 | 6,000 |
2013/02/22 | 148 | 148 | 142 | 145 | 8,000 |
2013/02/21 | 146 | 147 | 146 | 147 | 2,000 |
2013/02/20 | 147 | 147 | 147 | 147 | 5,000 |
2013/02/19 | 144 | 147 | 144 | 147 | 5,000 |
2013/02/18 | 144 | 144 | 144 | 144 | 2,000 |
2013/02/15 | 143 | 143 | 137 | 137 | 24,000 |
2013/02/14 | 143 | 143 | 143 | 143 | 2,000 |
2013/02/13 | 145 | 145 | 145 | 145 | 1,000 |
2013/02/12 | 148 | 148 | 143 | 146 | 8,000 |
2013/02/08 | 143 | 145 | 143 | 144 | 29,000 |
2013/02/07 | 144 | 144 | 143 | 143 | 10,000 |
2013/02/06 | 142 | 142 | 142 | 142 | 2,000 |
2013/02/05 | 139 | 139 | 139 | 139 | 3,000 |
2013/02/04 | 140 | 140 | 139 | 139 | 9,000 |
2013/02/01 | 142 | 142 | 140 | 140 | 11,000 |
2013/01/31 | 141 | 142 | 141 | 142 | 4,000 |
2013/01/30 | 141 | 142 | 141 | 141 | 4,000 |
2013/01/29 | 141 | 141 | 140 | 140 | 3,000 |
2013/01/28 | 141 | 141 | 141 | 141 | 5,000 |
2013/01/25 | 144 | 144 | 143 | 143 | 4,000 |
2013/01/24 | 139 | 139 | 139 | 139 | 6,000 |
2013/01/23 | 141 | 141 | 140 | 140 | 11,000 |
2013/01/22 | 141 | 142 | 141 | 141 | 13,000 |
2013/01/21 | 142 | 142 | 141 | 141 | 10,000 |
2013/01/18 | 140 | 140 | 140 | 140 | 5,000 |
2013/01/17 | 139 | 139 | 139 | 139 | 3,000 |
2013/01/16 | 142 | 142 | 138 | 138 | 25,000 |
2013/01/15 | 144 | 144 | 140 | 142 | 10,000 |
2013/01/11 | 143 | 143 | 137 | 139 | 11,000 |
2013/01/10 | 137 | 142 | 136 | 142 | 49,000 |
2013/01/09 | 134 | 138 | 134 | 136 | 32,000 |
2013/01/08 | 133 | 135 | 133 | 135 | 3,000 |
2013/01/07 | 133 | 137 | 133 | 133 | 26,000 |
2013/01/04 | 131 | 135 | 131 | 135 | 13,000 |