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 |
|---|---|---|---|---|---|
| 2015/12/30 | 200 | 200 | 200 | 200 | 6,000 |
| 2015/12/29 | 202 | 202 | 195 | 195 | 10,000 |
| 2015/12/28 | 191 | 192 | 191 | 192 | 3,000 |
| 2015/12/25 | 201 | 201 | 196 | 196 | 6,000 |
| 2015/12/22 | 202 | 203 | 198 | 202 | 13,000 |
| 2015/12/21 | 203 | 203 | 197 | 202 | 4,000 |
| 2015/12/18 | 199 | 199 | 198 | 198 | 3,000 |
| 2015/12/17 | 199 | 200 | 197 | 197 | 16,000 |
| 2015/12/16 | 195 | 200 | 195 | 199 | 15,000 |
| 2015/12/14 | 200 | 203 | 200 | 203 | 3,000 |
| 2015/12/11 | 202 | 202 | 202 | 202 | 2,000 |
| 2015/12/10 | 203 | 204 | 203 | 204 | 2,000 |
| 2015/12/09 | 204 | 204 | 201 | 201 | 5,000 |
| 2015/12/08 | 201 | 201 | 201 | 201 | 2,000 |
| 2015/12/07 | 203 | 205 | 203 | 205 | 12,000 |
| 2015/12/04 | 200 | 202 | 200 | 202 | 9,000 |
| 2015/12/02 | 205 | 205 | 204 | 204 | 3,000 |
| 2015/12/01 | 206 | 206 | 205 | 205 | 2,000 |
| 2015/11/30 | 204 | 204 | 204 | 204 | 3,000 |
| 2015/11/27 | 209 | 211 | 209 | 211 | 3,000 |
| 2015/11/26 | 211 | 211 | 211 | 211 | 4,000 |
| 2015/11/25 | 208 | 210 | 208 | 210 | 14,000 |
| 2015/11/24 | 200 | 202 | 200 | 202 | 14,000 |
| 2015/11/19 | 201 | 201 | 198 | 198 | 9,000 |
| 2015/11/18 | 203 | 203 | 201 | 201 | 4,000 |
| 2015/11/11 | 204 | 206 | 204 | 206 | 3,000 |
| 2015/11/10 | 205 | 205 | 201 | 201 | 2,000 |
| 2015/11/06 | 209 | 210 | 202 | 202 | 16,000 |
| 2015/11/05 | 206 | 206 | 206 | 206 | 3,000 |
| 2015/11/04 | 206 | 206 | 204 | 204 | 8,000 |
| 2015/11/02 | 206 | 206 | 203 | 203 | 3,000 |
| 2015/10/30 | 207 | 210 | 207 | 210 | 6,000 |
| 2015/10/29 | 204 | 204 | 204 | 204 | 2,000 |
| 2015/10/28 | 205 | 205 | 204 | 204 | 2,000 |
| 2015/10/27 | 202 | 205 | 202 | 205 | 26,000 |
| 2015/10/26 | 205 | 206 | 202 | 202 | 3,000 |
| 2015/10/23 | 204 | 206 | 203 | 206 | 12,000 |
| 2015/10/22 | 209 | 209 | 204 | 204 | 5,000 |
| 2015/10/21 | 205 | 206 | 205 | 206 | 13,000 |
| 2015/10/20 | 203 | 203 | 203 | 203 | 5,000 |
| 2015/10/19 | 209 | 209 | 209 | 209 | 15,000 |
| 2015/10/16 | 207 | 207 | 207 | 207 | 18,000 |
| 2015/10/13 | 211 | 211 | 207 | 207 | 7,000 |
| 2015/10/09 | 205 | 210 | 202 | 210 | 23,000 |
| 2015/10/08 | 205 | 205 | 205 | 205 | 1,000 |
| 2015/10/07 | 205 | 209 | 205 | 209 | 2,000 |
| 2015/10/06 | 209 | 209 | 209 | 209 | 2,000 |
| 2015/10/05 | 208 | 208 | 204 | 206 | 5,000 |
| 2015/10/02 | 207 | 208 | 205 | 208 | 3,000 |
| 2015/10/01 | 209 | 209 | 205 | 205 | 5,000 |
| 2015/09/30 | 205 | 210 | 205 | 210 | 8,000 |
| 2015/09/29 | 205 | 205 | 200 | 200 | 7,000 |
| 2015/09/28 | 207 | 207 | 207 | 207 | 3,000 |
| 2015/09/25 | 203 | 211 | 202 | 207 | 19,000 |
| 2015/09/24 | 199 | 211 | 199 | 211 | 16,000 |
| 2015/09/18 | 212 | 212 | 204 | 211 | 8,000 |
| 2015/09/17 | 216 | 216 | 212 | 212 | 2,000 |
| 2015/09/14 | 218 | 218 | 218 | 218 | 1,000 |
| 2015/09/11 | 218 | 218 | 218 | 218 | 10,000 |
| 2015/09/09 | 200 | 218 | 200 | 218 | 9,000 |
| 2015/09/08 | 193 | 193 | 193 | 193 | 3,000 |
| 2015/09/07 | 198 | 198 | 193 | 198 | 4,000 |
| 2015/09/04 | 206 | 206 | 193 | 193 | 10,000 |
| 2015/09/03 | 213 | 213 | 204 | 204 | 4,000 |
| 2015/09/02 | 203 | 203 | 194 | 201 | 7,000 |
| 2015/09/01 | 216 | 216 | 216 | 216 | 2,000 |
| 2015/08/28 | 219 | 219 | 218 | 218 | 6,000 |
| 2015/08/27 | 218 | 220 | 216 | 217 | 17,000 |
| 2015/08/26 | 216 | 220 | 215 | 219 | 54,000 |
| 2015/08/25 | 175 | 218 | 175 | 218 | 23,000 |
| 2015/08/24 | 203 | 203 | 188 | 188 | 9,000 |
| 2015/08/21 | 204 | 205 | 204 | 205 | 9,000 |
| 2015/08/20 | 212 | 212 | 207 | 209 | 3,000 |
| 2015/08/19 | 218 | 218 | 212 | 212 | 5,000 |
| 2015/08/18 | 210 | 220 | 210 | 220 | 7,000 |
| 2015/08/17 | 209 | 209 | 209 | 209 | 1,000 |
| 2015/08/14 | 206 | 207 | 206 | 207 | 7,000 |
| 2015/08/13 | 206 | 206 | 206 | 206 | 1,000 |
| 2015/08/12 | 207 | 209 | 205 | 209 | 8,000 |
| 2015/08/11 | 208 | 209 | 208 | 208 | 17,000 |
| 2015/08/10 | 215 | 215 | 206 | 208 | 13,000 |
| 2015/08/07 | 218 | 225 | 212 | 212 | 21,000 |
| 2015/08/06 | 218 | 218 | 218 | 218 | 15,000 |
| 2015/08/05 | 219 | 220 | 219 | 219 | 6,000 |
| 2015/08/04 | 221 | 221 | 221 | 221 | 1,000 |
| 2015/08/03 | 224 | 224 | 219 | 219 | 5,000 |
| 2015/07/31 | 219 | 219 | 218 | 218 | 3,000 |
| 2015/07/30 | 225 | 225 | 221 | 221 | 7,000 |
| 2015/07/29 | 225 | 226 | 225 | 226 | 6,000 |
| 2015/07/28 | 226 | 226 | 225 | 225 | 2,000 |
| 2015/07/24 | 229 | 229 | 229 | 229 | 2,000 |
| 2015/07/23 | 233 | 233 | 232 | 233 | 5,000 |
| 2015/07/22 | 236 | 236 | 236 | 236 | 5,000 |
| 2015/07/21 | 234 | 234 | 224 | 232 | 12,000 |
| 2015/07/17 | 235 | 238 | 235 | 238 | 5,000 |
| 2015/07/16 | 233 | 233 | 232 | 232 | 4,000 |
| 2015/07/15 | 230 | 235 | 223 | 235 | 11,000 |
| 2015/07/14 | 225 | 232 | 218 | 222 | 13,000 |
| 2015/07/13 | 217 | 225 | 214 | 225 | 6,000 |
| 2015/07/10 | 223 | 223 | 210 | 210 | 6,000 |
| 2015/07/09 | 222 | 222 | 203 | 217 | 29,000 |
| 2015/07/08 | 226 | 226 | 225 | 225 | 6,000 |
| 2015/07/07 | 227 | 228 | 227 | 228 | 3,000 |
| 2015/07/06 | 227 | 227 | 226 | 227 | 5,000 |
| 2015/07/03 | 231 | 231 | 227 | 227 | 5,000 |
| 2015/07/02 | 230 | 231 | 226 | 231 | 3,000 |
| 2015/07/01 | 238 | 238 | 238 | 238 | 1,000 |
| 2015/06/29 | 232 | 240 | 225 | 240 | 19,000 |
| 2015/06/26 | 240 | 240 | 239 | 240 | 7,000 |
| 2015/06/25 | 246 | 246 | 245 | 245 | 5,000 |
| 2015/06/24 | 247 | 251 | 244 | 244 | 18,000 |
| 2015/06/23 | 252 | 253 | 247 | 253 | 4,000 |
| 2015/06/22 | 245 | 249 | 245 | 249 | 3,000 |
| 2015/06/18 | 256 | 256 | 248 | 248 | 27,000 |
| 2015/06/17 | 255 | 256 | 255 | 255 | 3,000 |
| 2015/06/16 | 259 | 259 | 258 | 258 | 2,000 |
| 2015/06/15 | 259 | 259 | 259 | 259 | 2,000 |
| 2015/06/12 | 256 | 257 | 252 | 257 | 12,000 |
| 2015/06/11 | 257 | 261 | 250 | 256 | 23,000 |
| 2015/06/10 | 252 | 252 | 252 | 252 | 2,000 |
| 2015/06/09 | 253 | 257 | 250 | 250 | 17,000 |
| 2015/06/08 | 247 | 256 | 247 | 251 | 29,000 |
| 2015/06/05 | 242 | 266 | 240 | 240 | 54,000 |
| 2015/06/04 | 240 | 242 | 240 | 242 | 4,000 |
| 2015/06/03 | 241 | 241 | 241 | 241 | 5,000 |
| 2015/06/02 | 241 | 243 | 241 | 242 | 10,000 |
| 2015/06/01 | 246 | 246 | 241 | 241 | 3,000 |
| 2015/05/29 | 245 | 245 | 242 | 242 | 6,000 |
| 2015/05/28 | 248 | 250 | 248 | 250 | 3,000 |
| 2015/05/27 | 245 | 248 | 245 | 245 | 10,000 |
| 2015/05/26 | 245 | 245 | 245 | 245 | 4,000 |
| 2015/05/25 | 246 | 247 | 245 | 245 | 4,000 |
| 2015/05/22 | 248 | 248 | 241 | 246 | 25,000 |
| 2015/05/21 | 248 | 248 | 246 | 248 | 8,000 |
| 2015/05/20 | 250 | 250 | 249 | 250 | 6,000 |
| 2015/05/19 | 249 | 250 | 249 | 249 | 5,000 |
| 2015/05/18 | 254 | 257 | 247 | 247 | 22,000 |
| 2015/05/15 | 249 | 251 | 241 | 246 | 14,000 |
| 2015/05/14 | 257 | 257 | 256 | 256 | 2,000 |
| 2015/05/13 | 250 | 251 | 247 | 251 | 10,000 |
| 2015/05/12 | 245 | 246 | 241 | 246 | 8,000 |
| 2015/05/11 | 245 | 251 | 242 | 243 | 11,000 |
| 2015/05/08 | 258 | 258 | 251 | 253 | 11,000 |
| 2015/05/07 | 257 | 257 | 245 | 250 | 16,000 |
| 2015/05/01 | 251 | 252 | 250 | 250 | 21,000 |
| 2015/04/30 | 265 | 265 | 248 | 252 | 89,000 |
| 2015/04/28 | 248 | 313 | 242 | 273 | 384,000 |
| 2015/04/27 | 232 | 242 | 232 | 241 | 24,000 |
| 2015/04/24 | 234 | 234 | 232 | 232 | 4,000 |
| 2015/04/23 | 235 | 237 | 224 | 232 | 24,000 |
| 2015/04/22 | 233 | 233 | 232 | 232 | 4,000 |
| 2015/04/21 | 227 | 232 | 227 | 229 | 10,000 |
| 2015/04/20 | 227 | 234 | 227 | 234 | 35,000 |
| 2015/04/17 | 222 | 224 | 222 | 224 | 3,000 |
| 2015/04/16 | 225 | 225 | 222 | 222 | 6,000 |
| 2015/04/15 | 226 | 226 | 225 | 225 | 3,000 |
| 2015/04/14 | 227 | 227 | 225 | 225 | 2,000 |
| 2015/04/13 | 230 | 230 | 227 | 227 | 2,000 |
| 2015/04/10 | 227 | 228 | 227 | 227 | 7,000 |
| 2015/04/09 | 228 | 229 | 228 | 229 | 6,000 |
| 2015/04/08 | 225 | 225 | 225 | 225 | 1,000 |
| 2015/04/07 | 226 | 226 | 226 | 226 | 1,000 |
| 2015/04/06 | 218 | 223 | 218 | 219 | 3,000 |
| 2015/04/03 | 221 | 221 | 218 | 218 | 5,000 |
| 2015/04/01 | 224 | 224 | 221 | 221 | 7,000 |
| 2015/03/31 | 227 | 230 | 222 | 230 | 6,000 |
| 2015/03/30 | 221 | 223 | 221 | 223 | 5,000 |
| 2015/03/27 | 233 | 235 | 231 | 231 | 16,000 |
| 2015/03/26 | 232 | 236 | 232 | 236 | 12,000 |
| 2015/03/25 | 230 | 236 | 230 | 232 | 18,000 |
| 2015/03/24 | 230 | 232 | 226 | 226 | 28,000 |
| 2015/03/23 | 236 | 236 | 222 | 222 | 36,000 |
| 2015/03/20 | 219 | 219 | 214 | 217 | 10,000 |
| 2015/03/19 | 217 | 217 | 217 | 217 | 2,000 |
| 2015/03/18 | 212 | 215 | 212 | 215 | 13,000 |
| 2015/03/17 | 214 | 216 | 211 | 212 | 7,000 |
| 2015/03/16 | 215 | 216 | 215 | 216 | 3,000 |
| 2015/03/13 | 213 | 213 | 210 | 210 | 5,000 |
| 2015/03/12 | 206 | 220 | 206 | 209 | 27,000 |
| 2015/03/11 | 203 | 206 | 203 | 206 | 7,000 |
| 2015/03/10 | 210 | 210 | 206 | 206 | 7,000 |
| 2015/03/09 | 205 | 205 | 205 | 205 | 4,000 |
| 2015/03/06 | 208 | 210 | 205 | 205 | 6,000 |
| 2015/03/05 | 206 | 208 | 206 | 208 | 7,000 |
| 2015/03/04 | 210 | 210 | 205 | 205 | 14,000 |
| 2015/03/03 | 215 | 215 | 206 | 206 | 18,000 |
| 2015/03/02 | 222 | 222 | 215 | 215 | 6,000 |
| 2015/02/27 | 219 | 222 | 216 | 216 | 8,000 |
| 2015/02/26 | 222 | 222 | 216 | 219 | 28,000 |
| 2015/02/25 | 223 | 224 | 215 | 223 | 35,000 |
| 2015/02/24 | 223 | 229 | 221 | 223 | 39,000 |
| 2015/02/23 | 222 | 230 | 220 | 221 | 76,000 |
| 2015/02/20 | 272 | 291 | 238 | 238 | 475,000 |
| 2015/02/19 | 216 | 240 | 202 | 240 | 703,000 |
| 2015/02/18 | 190 | 190 | 190 | 190 | 4,000 |
| 2015/02/17 | 190 | 190 | 190 | 190 | 2,000 |
| 2015/02/16 | 189 | 189 | 189 | 189 | 1,000 |
| 2015/02/13 | 187 | 187 | 186 | 187 | 4,000 |
| 2015/02/12 | 192 | 192 | 186 | 186 | 9,000 |
| 2015/02/10 | 194 | 194 | 194 | 194 | 1,000 |
| 2015/02/09 | 194 | 194 | 194 | 194 | 1,000 |
| 2015/02/06 | 192 | 192 | 192 | 192 | 2,000 |
| 2015/02/05 | 192 | 195 | 192 | 195 | 7,000 |
| 2015/02/03 | 190 | 190 | 190 | 190 | 2,000 |
| 2015/01/28 | 191 | 193 | 191 | 193 | 2,000 |
| 2015/01/27 | 194 | 195 | 192 | 195 | 8,000 |
| 2015/01/26 | 193 | 193 | 193 | 193 | 1,000 |
| 2015/01/23 | 197 | 197 | 197 | 197 | 8,000 |
| 2015/01/22 | 196 | 196 | 194 | 194 | 6,000 |
| 2015/01/21 | 198 | 198 | 195 | 196 | 5,000 |
| 2015/01/20 | 199 | 199 | 195 | 195 | 11,000 |
| 2015/01/19 | 198 | 198 | 198 | 198 | 2,000 |
| 2015/01/16 | 198 | 198 | 197 | 197 | 2,000 |
| 2015/01/15 | 195 | 198 | 195 | 198 | 10,000 |
| 2015/01/14 | 194 | 194 | 191 | 194 | 4,000 |
| 2015/01/13 | 193 | 193 | 193 | 193 | 2,000 |
| 2015/01/09 | 192 | 192 | 190 | 191 | 10,000 |
| 2015/01/08 | 196 | 196 | 190 | 195 | 22,000 |
| 2015/01/07 | 197 | 197 | 196 | 196 | 2,000 |
| 2015/01/06 | 192 | 192 | 192 | 192 | 1,000 |
| 2015/01/05 | 194 | 196 | 192 | 196 | 9,000 |