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 |
---|---|---|---|---|---|
2016/12/30 | 233 | 233 | 233 | 233 | 1,000 |
2016/12/29 | 230 | 230 | 230 | 230 | 2,000 |
2016/12/28 | 229 | 233 | 229 | 231 | 9,000 |
2016/12/27 | 232 | 232 | 231 | 231 | 6,000 |
2016/12/26 | 230 | 231 | 229 | 231 | 11,000 |
2016/12/22 | 234 | 235 | 231 | 231 | 22,000 |
2016/12/21 | 230 | 232 | 227 | 229 | 32,000 |
2016/12/20 | 229 | 229 | 224 | 227 | 28,000 |
2016/12/19 | 235 | 235 | 229 | 233 | 11,000 |
2016/12/16 | 236 | 239 | 229 | 235 | 30,000 |
2016/12/15 | 241 | 241 | 234 | 234 | 38,000 |
2016/12/14 | 249 | 250 | 235 | 245 | 48,000 |
2016/12/13 | 241 | 252 | 239 | 247 | 38,000 |
2016/12/12 | 240 | 244 | 240 | 242 | 9,000 |
2016/12/09 | 245 | 245 | 238 | 238 | 41,000 |
2016/12/08 | 246 | 249 | 241 | 248 | 42,000 |
2016/12/07 | 251 | 253 | 247 | 249 | 38,000 |
2016/12/06 | 260 | 265 | 252 | 255 | 191,000 |
2016/12/05 | 245 | 264 | 240 | 254 | 124,000 |
2016/12/02 | 236 | 258 | 236 | 245 | 163,000 |
2016/12/01 | 235 | 237 | 234 | 237 | 11,000 |
2016/11/30 | 235 | 237 | 231 | 236 | 29,000 |
2016/11/29 | 245 | 245 | 235 | 235 | 28,000 |
2016/11/28 | 235 | 242 | 235 | 242 | 25,000 |
2016/11/25 | 229 | 234 | 226 | 234 | 20,000 |
2016/11/24 | 227 | 230 | 225 | 229 | 34,000 |
2016/11/22 | 229 | 229 | 227 | 228 | 10,000 |
2016/11/21 | 231 | 232 | 225 | 226 | 57,000 |
2016/11/18 | 232 | 255 | 226 | 228 | 67,000 |
2016/11/17 | 221 | 234 | 217 | 230 | 52,000 |
2016/11/16 | 218 | 220 | 216 | 220 | 11,000 |
2016/11/15 | 215 | 215 | 215 | 215 | 7,000 |
2016/11/14 | 224 | 224 | 217 | 217 | 20,000 |
2016/11/11 | 218 | 220 | 218 | 220 | 6,000 |
2016/11/10 | 219 | 222 | 219 | 220 | 7,000 |
2016/11/09 | 225 | 225 | 210 | 212 | 21,000 |
2016/11/08 | 230 | 230 | 220 | 220 | 57,000 |
2016/11/07 | 216 | 216 | 214 | 214 | 6,000 |
2016/11/04 | 214 | 214 | 212 | 212 | 5,000 |
2016/11/02 | 214 | 216 | 212 | 212 | 4,000 |
2016/11/01 | 212 | 212 | 212 | 212 | 1,000 |
2016/10/31 | 216 | 216 | 212 | 213 | 7,000 |
2016/10/28 | 218 | 218 | 218 | 218 | 1,000 |
2016/10/27 | 215 | 218 | 215 | 218 | 9,000 |
2016/10/26 | 209 | 228 | 209 | 217 | 57,000 |
2016/10/25 | 208 | 208 | 208 | 208 | 1,000 |
2016/10/24 | 208 | 208 | 207 | 208 | 7,000 |
2016/10/21 | 209 | 209 | 208 | 208 | 2,000 |
2016/10/20 | 207 | 207 | 205 | 205 | 6,000 |
2016/10/19 | 206 | 206 | 206 | 206 | 6,000 |
2016/10/18 | 205 | 206 | 205 | 206 | 14,000 |
2016/10/14 | 207 | 207 | 207 | 207 | 2,000 |
2016/10/13 | 210 | 210 | 210 | 210 | 1,000 |
2016/10/12 | 214 | 214 | 214 | 214 | 2,000 |
2016/10/11 | 214 | 216 | 214 | 216 | 7,000 |
2016/10/07 | 206 | 206 | 206 | 206 | 2,000 |
2016/10/06 | 205 | 205 | 204 | 205 | 13,000 |
2016/10/05 | 209 | 210 | 204 | 205 | 15,000 |
2016/10/04 | 206 | 206 | 206 | 206 | 2,000 |
2016/09/30 | 207 | 207 | 204 | 204 | 8,000 |
2016/09/29 | 213 | 213 | 202 | 207 | 19,000 |
2016/09/28 | 213 | 213 | 213 | 213 | 1,000 |
2016/09/27 | 214 | 219 | 214 | 215 | 9,000 |
2016/09/26 | 219 | 219 | 217 | 217 | 3,000 |
2016/09/23 | 219 | 220 | 217 | 217 | 21,000 |
2016/09/21 | 220 | 221 | 220 | 221 | 2,000 |
2016/09/20 | 218 | 220 | 218 | 220 | 3,000 |
2016/09/16 | 220 | 220 | 220 | 220 | 1,000 |
2016/09/15 | 218 | 218 | 218 | 218 | 2,000 |
2016/09/14 | 219 | 222 | 219 | 219 | 7,000 |
2016/09/13 | 226 | 226 | 220 | 221 | 3,000 |
2016/09/12 | 228 | 228 | 221 | 221 | 5,000 |
2016/09/09 | 222 | 223 | 222 | 223 | 3,000 |
2016/09/08 | 220 | 224 | 217 | 219 | 16,000 |
2016/09/07 | 227 | 227 | 227 | 227 | 3,000 |
2016/09/05 | 235 | 235 | 227 | 227 | 13,000 |
2016/09/02 | 245 | 245 | 235 | 235 | 12,000 |
2016/09/01 | 224 | 248 | 224 | 237 | 56,000 |
2016/08/31 | 219 | 219 | 218 | 218 | 4,000 |
2016/08/30 | 217 | 222 | 217 | 222 | 2,000 |
2016/08/29 | 226 | 226 | 217 | 219 | 13,000 |
2016/08/26 | 217 | 220 | 215 | 218 | 10,000 |
2016/08/25 | 237 | 237 | 220 | 220 | 39,000 |
2016/08/24 | 207 | 269 | 207 | 238 | 357,000 |
2016/08/23 | 203 | 203 | 203 | 203 | 3,000 |
2016/08/22 | 198 | 198 | 198 | 198 | 2,000 |
2016/08/19 | 201 | 201 | 200 | 200 | 4,000 |
2016/08/15 | 201 | 202 | 200 | 201 | 5,000 |
2016/08/12 | 212 | 212 | 202 | 203 | 10,000 |
2016/08/10 | 196 | 212 | 196 | 212 | 23,000 |
2016/08/09 | 204 | 215 | 199 | 203 | 31,000 |
2016/08/08 | 201 | 204 | 201 | 204 | 4,000 |
2016/08/05 | 208 | 208 | 208 | 208 | 3,000 |
2016/08/04 | 200 | 200 | 198 | 200 | 3,000 |
2016/08/02 | 202 | 204 | 200 | 204 | 4,000 |
2016/08/01 | 196 | 199 | 196 | 199 | 2,000 |
2016/07/29 | 200 | 206 | 199 | 202 | 17,000 |
2016/07/28 | 201 | 201 | 199 | 201 | 6,000 |
2016/07/27 | 203 | 204 | 201 | 204 | 7,000 |
2016/07/25 | 216 | 216 | 207 | 209 | 14,000 |
2016/07/22 | 211 | 218 | 211 | 218 | 22,000 |
2016/07/21 | 203 | 211 | 203 | 211 | 17,000 |
2016/07/20 | 192 | 201 | 192 | 201 | 6,000 |
2016/07/19 | 201 | 201 | 188 | 196 | 10,000 |
2016/07/15 | 200 | 200 | 200 | 200 | 1,000 |
2016/07/14 | 201 | 201 | 201 | 201 | 2,000 |
2016/07/13 | 201 | 201 | 200 | 201 | 5,000 |
2016/07/12 | 200 | 201 | 200 | 201 | 4,000 |
2016/07/11 | 200 | 200 | 200 | 200 | 2,000 |
2016/07/08 | 195 | 199 | 195 | 199 | 2,000 |
2016/07/07 | 192 | 199 | 189 | 199 | 15,000 |
2016/07/06 | 193 | 193 | 193 | 193 | 2,000 |
2016/07/05 | 196 | 196 | 192 | 192 | 4,000 |
2016/07/04 | 193 | 193 | 193 | 193 | 1,000 |
2016/07/01 | 195 | 195 | 195 | 195 | 2,000 |
2016/06/30 | 192 | 196 | 192 | 196 | 7,000 |
2016/06/29 | 193 | 193 | 192 | 192 | 3,000 |
2016/06/28 | 192 | 196 | 188 | 191 | 19,000 |
2016/06/27 | 204 | 212 | 204 | 205 | 6,000 |
2016/06/24 | 201 | 215 | 200 | 215 | 18,000 |
2016/06/23 | 211 | 211 | 207 | 207 | 5,000 |
2016/06/22 | 212 | 212 | 212 | 212 | 12,000 |
2016/06/21 | 210 | 212 | 210 | 212 | 5,000 |
2016/06/20 | 209 | 212 | 209 | 212 | 6,000 |
2016/06/17 | 208 | 208 | 208 | 208 | 3,000 |
2016/06/16 | 209 | 209 | 207 | 207 | 5,000 |
2016/06/14 | 212 | 214 | 209 | 209 | 11,000 |
2016/06/13 | 220 | 220 | 214 | 214 | 11,000 |
2016/06/10 | 218 | 220 | 216 | 220 | 5,000 |
2016/06/09 | 220 | 220 | 219 | 219 | 2,000 |
2016/06/08 | 221 | 221 | 218 | 221 | 8,000 |
2016/06/07 | 215 | 222 | 215 | 222 | 22,000 |
2016/06/06 | 215 | 215 | 215 | 215 | 2,000 |
2016/06/03 | 215 | 216 | 215 | 216 | 4,000 |
2016/06/02 | 216 | 217 | 216 | 217 | 7,000 |
2016/06/01 | 216 | 216 | 216 | 216 | 1,000 |
2016/05/31 | 217 | 217 | 216 | 217 | 8,000 |
2016/05/30 | 218 | 218 | 215 | 216 | 4,000 |
2016/05/27 | 218 | 218 | 212 | 214 | 5,000 |
2016/05/26 | 218 | 218 | 218 | 218 | 4,000 |
2016/05/25 | 217 | 217 | 214 | 216 | 18,000 |
2016/05/24 | 218 | 219 | 218 | 218 | 9,000 |
2016/05/23 | 205 | 216 | 205 | 216 | 28,000 |
2016/05/20 | 203 | 204 | 203 | 204 | 2,000 |
2016/05/19 | 201 | 206 | 199 | 204 | 16,000 |
2016/05/18 | 205 | 205 | 204 | 204 | 4,000 |
2016/05/17 | 205 | 206 | 205 | 205 | 8,000 |
2016/05/16 | 206 | 206 | 205 | 205 | 6,000 |
2016/05/13 | 207 | 207 | 206 | 206 | 2,000 |
2016/05/12 | 208 | 208 | 208 | 208 | 3,000 |
2016/05/11 | 207 | 208 | 207 | 208 | 8,000 |
2016/05/10 | 210 | 213 | 205 | 208 | 16,000 |
2016/05/09 | 224 | 224 | 200 | 204 | 75,000 |
2016/05/06 | 197 | 205 | 197 | 200 | 17,000 |
2016/04/28 | 199 | 199 | 192 | 192 | 7,000 |
2016/04/26 | 199 | 199 | 199 | 199 | 12,000 |
2016/04/25 | 199 | 199 | 199 | 199 | 1,000 |
2016/04/22 | 199 | 199 | 199 | 199 | 4,000 |
2016/04/21 | 197 | 197 | 197 | 197 | 2,000 |
2016/04/20 | 197 | 197 | 192 | 192 | 5,000 |
2016/04/19 | 195 | 196 | 195 | 196 | 8,000 |
2016/04/18 | 195 | 195 | 193 | 194 | 5,000 |
2016/04/15 | 193 | 194 | 192 | 192 | 6,000 |
2016/04/14 | 191 | 192 | 191 | 192 | 4,000 |
2016/04/13 | 191 | 191 | 190 | 190 | 4,000 |
2016/04/12 | 190 | 191 | 190 | 190 | 5,000 |
2016/04/08 | 190 | 190 | 190 | 190 | 1,000 |
2016/04/05 | 194 | 194 | 190 | 190 | 2,000 |
2016/04/04 | 191 | 191 | 191 | 191 | 1,000 |
2016/03/30 | 190 | 191 | 190 | 191 | 5,000 |
2016/03/29 | 190 | 190 | 189 | 190 | 6,000 |
2016/03/28 | 189 | 189 | 189 | 189 | 1,000 |
2016/03/25 | 188 | 188 | 188 | 188 | 1,000 |
2016/03/23 | 190 | 191 | 190 | 190 | 17,000 |
2016/03/22 | 190 | 190 | 190 | 190 | 2,000 |
2016/03/18 | 187 | 187 | 187 | 187 | 3,000 |
2016/03/17 | 188 | 188 | 186 | 188 | 8,000 |
2016/03/16 | 190 | 190 | 190 | 190 | 2,000 |
2016/03/15 | 190 | 190 | 190 | 190 | 2,000 |
2016/03/11 | 189 | 189 | 188 | 188 | 7,000 |
2016/03/10 | 191 | 191 | 191 | 191 | 1,000 |
2016/03/08 | 188 | 188 | 188 | 188 | 1,000 |
2016/03/07 | 189 | 189 | 189 | 189 | 1,000 |
2016/03/04 | 192 | 192 | 190 | 190 | 3,000 |
2016/03/02 | 192 | 192 | 192 | 192 | 1,000 |
2016/03/01 | 192 | 192 | 192 | 192 | 2,000 |
2016/02/26 | 200 | 200 | 192 | 192 | 4,000 |
2016/02/24 | 192 | 192 | 190 | 190 | 2,000 |
2016/02/23 | 200 | 200 | 200 | 200 | 3,000 |
2016/02/22 | 195 | 195 | 195 | 195 | 1,000 |
2016/02/18 | 192 | 192 | 192 | 192 | 1,000 |
2016/02/15 | 191 | 192 | 191 | 192 | 3,000 |
2016/02/12 | 188 | 188 | 187 | 187 | 2,000 |
2016/02/10 | 194 | 194 | 190 | 190 | 5,000 |
2016/02/09 | 194 | 202 | 194 | 202 | 5,000 |
2016/02/05 | 205 | 205 | 197 | 197 | 2,000 |
2016/02/03 | 204 | 206 | 204 | 205 | 9,000 |
2016/02/02 | 205 | 208 | 200 | 208 | 11,000 |
2016/02/01 | 210 | 210 | 205 | 205 | 17,000 |
2016/01/29 | 180 | 180 | 179 | 179 | 2,000 |
2016/01/28 | 178 | 185 | 178 | 179 | 8,000 |
2016/01/27 | 181 | 187 | 178 | 182 | 8,000 |
2016/01/26 | 182 | 182 | 177 | 177 | 10,000 |
2016/01/25 | 184 | 184 | 182 | 182 | 6,000 |
2016/01/22 | 186 | 186 | 182 | 182 | 5,000 |
2016/01/21 | 183 | 202 | 180 | 180 | 11,000 |
2016/01/20 | 195 | 195 | 188 | 188 | 3,000 |
2016/01/14 | 197 | 197 | 195 | 195 | 6,000 |
2016/01/13 | 197 | 197 | 197 | 197 | 1,000 |
2016/01/12 | 208 | 208 | 194 | 194 | 3,000 |
2016/01/08 | 201 | 201 | 201 | 201 | 1,000 |
2016/01/07 | 200 | 200 | 200 | 200 | 1,000 |
2016/01/05 | 202 | 202 | 202 | 202 | 1,000 |
2016/01/04 | 201 | 201 | 201 | 201 | 3,000 |