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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,430 | 2,430 | 2,422 | 2,422 | 300 |
| 2017/12/28 | 2,411 | 2,420 | 2,411 | 2,420 | 700 |
| 2017/12/27 | 2,360 | 2,447 | 2,360 | 2,420 | 1,400 |
| 2017/12/27 | 1 -> 0.10 分割 | ||||
| 2017/12/26 | 246 | 247 | 246 | 246 | 18,000 |
| 2017/12/25 | 243 | 250 | 243 | 246 | 24,000 |
| 2017/12/22 | 246 | 246 | 244 | 246 | 8,000 |
| 2017/12/21 | 242 | 246 | 242 | 246 | 9,000 |
| 2017/12/20 | 241 | 243 | 241 | 243 | 5,000 |
| 2017/12/19 | 244 | 245 | 243 | 243 | 10,000 |
| 2017/12/18 | 245 | 245 | 241 | 241 | 25,000 |
| 2017/12/15 | 246 | 246 | 245 | 245 | 3,000 |
| 2017/12/14 | 248 | 249 | 247 | 247 | 17,000 |
| 2017/12/13 | 249 | 255 | 249 | 250 | 12,000 |
| 2017/12/12 | 258 | 258 | 244 | 249 | 54,000 |
| 2017/12/11 | 248 | 309 | 246 | 256 | 365,000 |
| 2017/12/08 | 235 | 235 | 235 | 235 | 1,000 |
| 2017/12/07 | 234 | 238 | 234 | 238 | 2,000 |
| 2017/12/06 | 236 | 236 | 236 | 236 | 1,000 |
| 2017/12/05 | 238 | 238 | 238 | 238 | 2,000 |
| 2017/12/04 | 234 | 238 | 234 | 238 | 14,000 |
| 2017/12/01 | 238 | 238 | 236 | 236 | 2,000 |
| 2017/11/30 | 234 | 238 | 234 | 238 | 2,000 |
| 2017/11/29 | 235 | 235 | 235 | 235 | 4,000 |
| 2017/11/28 | 237 | 237 | 237 | 237 | 1,000 |
| 2017/11/27 | 236 | 237 | 235 | 235 | 20,000 |
| 2017/11/24 | 237 | 241 | 237 | 241 | 2,000 |
| 2017/11/22 | 241 | 241 | 239 | 239 | 13,000 |
| 2017/11/21 | 240 | 241 | 240 | 241 | 3,000 |
| 2017/11/20 | 238 | 239 | 238 | 239 | 5,000 |
| 2017/11/17 | 236 | 236 | 236 | 236 | 5,000 |
| 2017/11/16 | 237 | 237 | 237 | 237 | 4,000 |
| 2017/11/15 | 237 | 237 | 237 | 237 | 22,000 |
| 2017/11/14 | 237 | 237 | 237 | 237 | 2,000 |
| 2017/11/13 | 236 | 236 | 236 | 236 | 1,000 |
| 2017/11/10 | 240 | 240 | 238 | 238 | 2,000 |
| 2017/11/09 | 240 | 240 | 240 | 240 | 14,000 |
| 2017/11/08 | 239 | 239 | 239 | 239 | 2,000 |
| 2017/11/06 | 241 | 241 | 240 | 240 | 4,000 |
| 2017/11/02 | 240 | 240 | 239 | 239 | 5,000 |
| 2017/11/01 | 238 | 238 | 238 | 238 | 4,000 |
| 2017/10/31 | 236 | 240 | 236 | 240 | 4,000 |
| 2017/10/30 | 234 | 235 | 234 | 235 | 2,000 |
| 2017/10/27 | 235 | 235 | 234 | 234 | 5,000 |
| 2017/10/26 | 235 | 235 | 235 | 235 | 2,000 |
| 2017/10/25 | 237 | 238 | 236 | 236 | 10,000 |
| 2017/10/24 | 238 | 238 | 236 | 236 | 8,000 |
| 2017/10/23 | 237 | 237 | 235 | 237 | 5,000 |
| 2017/10/20 | 238 | 238 | 237 | 237 | 4,000 |
| 2017/10/19 | 236 | 236 | 236 | 236 | 3,000 |
| 2017/10/18 | 238 | 238 | 236 | 236 | 16,000 |
| 2017/10/17 | 240 | 240 | 237 | 237 | 16,000 |
| 2017/10/16 | 242 | 242 | 241 | 241 | 5,000 |
| 2017/10/13 | 241 | 247 | 241 | 247 | 9,000 |
| 2017/10/12 | 241 | 241 | 241 | 241 | 2,000 |
| 2017/10/11 | 241 | 241 | 238 | 238 | 2,000 |
| 2017/10/10 | 241 | 243 | 241 | 241 | 9,000 |
| 2017/10/06 | 239 | 239 | 237 | 237 | 8,000 |
| 2017/10/05 | 239 | 239 | 238 | 238 | 3,000 |
| 2017/10/04 | 239 | 239 | 239 | 239 | 4,000 |
| 2017/10/03 | 240 | 240 | 238 | 238 | 11,000 |
| 2017/10/02 | 240 | 244 | 239 | 239 | 21,000 |
| 2017/09/29 | 236 | 246 | 236 | 246 | 16,000 |
| 2017/09/28 | 238 | 239 | 236 | 236 | 15,000 |
| 2017/09/27 | 238 | 238 | 238 | 238 | 2,000 |
| 2017/09/26 | 237 | 237 | 236 | 237 | 8,000 |
| 2017/09/25 | 243 | 246 | 239 | 239 | 26,000 |
| 2017/09/22 | 243 | 243 | 240 | 240 | 15,000 |
| 2017/09/21 | 239 | 241 | 236 | 241 | 8,000 |
| 2017/09/20 | 245 | 245 | 238 | 238 | 25,000 |
| 2017/09/19 | 248 | 250 | 248 | 248 | 13,000 |
| 2017/09/15 | 248 | 250 | 244 | 247 | 54,000 |
| 2017/09/14 | 233 | 256 | 233 | 255 | 58,000 |
| 2017/09/13 | 235 | 235 | 233 | 233 | 21,000 |
| 2017/09/12 | 234 | 234 | 234 | 234 | 1,000 |
| 2017/09/11 | 234 | 234 | 231 | 232 | 8,000 |
| 2017/09/08 | 231 | 233 | 230 | 232 | 10,000 |
| 2017/09/07 | 233 | 233 | 233 | 233 | 2,000 |
| 2017/09/06 | 233 | 233 | 233 | 233 | 1,000 |
| 2017/09/05 | 237 | 237 | 233 | 233 | 7,000 |
| 2017/09/04 | 235 | 235 | 235 | 235 | 1,000 |
| 2017/09/01 | 238 | 238 | 237 | 237 | 3,000 |
| 2017/08/31 | 238 | 238 | 238 | 238 | 1,000 |
| 2017/08/30 | 237 | 237 | 237 | 237 | 3,000 |
| 2017/08/28 | 234 | 234 | 234 | 234 | 1,000 |
| 2017/08/24 | 235 | 235 | 234 | 234 | 2,000 |
| 2017/08/23 | 234 | 237 | 233 | 235 | 17,000 |
| 2017/08/22 | 236 | 236 | 236 | 236 | 3,000 |
| 2017/08/21 | 240 | 240 | 230 | 235 | 16,000 |
| 2017/08/18 | 239 | 240 | 238 | 240 | 8,000 |
| 2017/08/17 | 240 | 240 | 236 | 238 | 12,000 |
| 2017/08/16 | 240 | 240 | 240 | 240 | 1,000 |
| 2017/08/15 | 238 | 241 | 238 | 241 | 15,000 |
| 2017/08/14 | 236 | 242 | 236 | 237 | 18,000 |
| 2017/08/10 | 252 | 252 | 230 | 238 | 84,000 |
| 2017/08/09 | 256 | 256 | 252 | 252 | 25,000 |
| 2017/08/08 | 256 | 257 | 255 | 257 | 8,000 |
| 2017/08/07 | 257 | 258 | 255 | 257 | 23,000 |
| 2017/08/04 | 252 | 253 | 252 | 253 | 2,000 |
| 2017/08/03 | 253 | 253 | 252 | 253 | 4,000 |
| 2017/08/01 | 253 | 253 | 253 | 253 | 5,000 |
| 2017/07/31 | 257 | 258 | 256 | 256 | 9,000 |
| 2017/07/28 | 252 | 254 | 252 | 254 | 6,000 |
| 2017/07/27 | 252 | 252 | 251 | 251 | 4,000 |
| 2017/07/26 | 253 | 253 | 253 | 253 | 1,000 |
| 2017/07/25 | 252 | 253 | 252 | 253 | 3,000 |
| 2017/07/24 | 255 | 255 | 252 | 252 | 21,000 |
| 2017/07/21 | 257 | 257 | 256 | 256 | 11,000 |
| 2017/07/20 | 257 | 257 | 257 | 257 | 3,000 |
| 2017/07/19 | 255 | 256 | 255 | 256 | 2,000 |
| 2017/07/18 | 256 | 256 | 253 | 253 | 8,000 |
| 2017/07/14 | 257 | 257 | 256 | 257 | 7,000 |
| 2017/07/13 | 257 | 260 | 257 | 259 | 12,000 |
| 2017/07/12 | 255 | 255 | 255 | 255 | 1,000 |
| 2017/07/11 | 254 | 255 | 254 | 255 | 4,000 |
| 2017/07/10 | 254 | 255 | 253 | 254 | 16,000 |
| 2017/07/07 | 254 | 254 | 250 | 252 | 18,000 |
| 2017/07/06 | 255 | 255 | 255 | 255 | 1,000 |
| 2017/07/05 | 252 | 252 | 252 | 252 | 3,000 |
| 2017/07/04 | 252 | 252 | 252 | 252 | 6,000 |
| 2017/07/03 | 247 | 250 | 245 | 250 | 23,000 |
| 2017/06/30 | 258 | 258 | 241 | 253 | 80,000 |
| 2017/06/29 | 258 | 261 | 258 | 258 | 19,000 |
| 2017/06/28 | 260 | 261 | 258 | 260 | 45,000 |
| 2017/06/27 | 271 | 275 | 270 | 274 | 49,000 |
| 2017/06/26 | 264 | 288 | 264 | 271 | 76,000 |
| 2017/06/23 | 267 | 267 | 264 | 264 | 45,000 |
| 2017/06/22 | 262 | 265 | 262 | 265 | 43,000 |
| 2017/06/21 | 259 | 260 | 259 | 260 | 11,000 |
| 2017/06/20 | 260 | 260 | 258 | 258 | 11,000 |
| 2017/06/19 | 257 | 260 | 257 | 257 | 52,000 |
| 2017/06/16 | 259 | 260 | 257 | 257 | 16,000 |
| 2017/06/15 | 253 | 258 | 253 | 258 | 35,000 |
| 2017/06/14 | 250 | 253 | 250 | 252 | 24,000 |
| 2017/06/13 | 253 | 253 | 248 | 250 | 17,000 |
| 2017/06/12 | 253 | 254 | 250 | 252 | 23,000 |
| 2017/06/09 | 248 | 252 | 248 | 252 | 12,000 |
| 2017/06/08 | 251 | 251 | 248 | 250 | 44,000 |
| 2017/06/07 | 249 | 252 | 247 | 251 | 27,000 |
| 2017/06/06 | 252 | 252 | 249 | 249 | 23,000 |
| 2017/06/05 | 246 | 254 | 246 | 254 | 49,000 |
| 2017/06/02 | 245 | 248 | 244 | 246 | 37,000 |
| 2017/06/01 | 242 | 245 | 241 | 242 | 47,000 |
| 2017/05/31 | 238 | 240 | 238 | 238 | 13,000 |
| 2017/05/30 | 238 | 239 | 238 | 238 | 14,000 |
| 2017/05/29 | 239 | 239 | 233 | 238 | 26,000 |
| 2017/05/25 | 233 | 234 | 233 | 234 | 3,000 |
| 2017/05/24 | 234 | 237 | 234 | 235 | 10,000 |
| 2017/05/23 | 235 | 235 | 233 | 233 | 7,000 |
| 2017/05/22 | 230 | 233 | 229 | 233 | 13,000 |
| 2017/05/19 | 230 | 230 | 229 | 229 | 2,000 |
| 2017/05/18 | 232 | 232 | 229 | 229 | 35,000 |
| 2017/05/17 | 233 | 233 | 233 | 233 | 3,000 |
| 2017/05/16 | 232 | 233 | 232 | 233 | 8,000 |
| 2017/05/15 | 233 | 233 | 230 | 232 | 16,000 |
| 2017/05/12 | 230 | 232 | 230 | 232 | 7,000 |
| 2017/05/11 | 233 | 233 | 230 | 230 | 32,000 |
| 2017/05/10 | 252 | 256 | 219 | 233 | 183,000 |
| 2017/05/09 | 246 | 249 | 246 | 249 | 4,000 |
| 2017/05/08 | 246 | 247 | 246 | 246 | 11,000 |
| 2017/05/02 | 243 | 243 | 243 | 243 | 2,000 |
| 2017/05/01 | 240 | 244 | 240 | 244 | 3,000 |
| 2017/04/28 | 243 | 243 | 242 | 242 | 7,000 |
| 2017/04/27 | 244 | 244 | 243 | 244 | 5,000 |
| 2017/04/26 | 241 | 245 | 241 | 245 | 7,000 |
| 2017/04/25 | 241 | 242 | 241 | 242 | 2,000 |
| 2017/04/24 | 245 | 245 | 242 | 242 | 5,000 |
| 2017/04/21 | 242 | 242 | 241 | 241 | 2,000 |
| 2017/04/20 | 237 | 240 | 237 | 239 | 9,000 |
| 2017/04/19 | 240 | 241 | 237 | 240 | 21,000 |
| 2017/04/18 | 242 | 279 | 235 | 240 | 177,000 |
| 2017/04/17 | 232 | 243 | 232 | 242 | 24,000 |
| 2017/04/14 | 232 | 232 | 232 | 232 | 1,000 |
| 2017/04/13 | 233 | 233 | 232 | 232 | 5,000 |
| 2017/04/12 | 235 | 235 | 234 | 234 | 11,000 |
| 2017/04/11 | 232 | 232 | 232 | 232 | 1,000 |
| 2017/04/10 | 232 | 232 | 231 | 231 | 3,000 |
| 2017/04/07 | 227 | 235 | 227 | 227 | 4,000 |
| 2017/04/06 | 232 | 232 | 226 | 229 | 7,000 |
| 2017/04/05 | 239 | 239 | 232 | 232 | 7,000 |
| 2017/04/04 | 238 | 238 | 237 | 237 | 7,000 |
| 2017/04/03 | 237 | 237 | 237 | 237 | 2,000 |
| 2017/03/31 | 240 | 240 | 240 | 240 | 4,000 |
| 2017/03/30 | 241 | 241 | 241 | 241 | 2,000 |
| 2017/03/29 | 240 | 240 | 239 | 239 | 5,000 |
| 2017/03/28 | 240 | 240 | 240 | 240 | 1,000 |
| 2017/03/27 | 244 | 244 | 244 | 244 | 4,000 |
| 2017/03/24 | 240 | 245 | 240 | 244 | 11,000 |
| 2017/03/23 | 238 | 241 | 238 | 240 | 23,000 |
| 2017/03/22 | 241 | 243 | 241 | 241 | 16,000 |
| 2017/03/21 | 247 | 247 | 243 | 243 | 26,000 |
| 2017/03/17 | 242 | 245 | 242 | 245 | 19,000 |
| 2017/03/16 | 240 | 240 | 240 | 240 | 1,000 |
| 2017/03/15 | 243 | 243 | 239 | 240 | 23,000 |
| 2017/03/14 | 243 | 243 | 243 | 243 | 5,000 |
| 2017/03/13 | 242 | 242 | 238 | 238 | 18,000 |
| 2017/03/10 | 243 | 244 | 241 | 243 | 10,000 |
| 2017/03/09 | 240 | 243 | 240 | 243 | 12,000 |
| 2017/03/07 | 239 | 240 | 239 | 240 | 4,000 |
| 2017/03/06 | 240 | 240 | 237 | 240 | 7,000 |
| 2017/03/03 | 236 | 239 | 236 | 239 | 9,000 |
| 2017/03/02 | 235 | 238 | 234 | 237 | 18,000 |
| 2017/03/01 | 234 | 236 | 233 | 236 | 6,000 |
| 2017/02/28 | 238 | 238 | 238 | 238 | 1,000 |
| 2017/02/27 | 232 | 235 | 232 | 233 | 9,000 |
| 2017/02/24 | 238 | 238 | 235 | 235 | 26,000 |
| 2017/02/23 | 238 | 244 | 238 | 242 | 125,000 |
| 2017/02/22 | 226 | 227 | 225 | 227 | 14,000 |
| 2017/02/21 | 226 | 226 | 225 | 226 | 16,000 |
| 2017/02/20 | 225 | 226 | 225 | 226 | 4,000 |
| 2017/02/16 | 225 | 225 | 225 | 225 | 6,000 |
| 2017/02/15 | 225 | 225 | 225 | 225 | 2,000 |
| 2017/02/14 | 223 | 226 | 223 | 224 | 12,000 |
| 2017/02/13 | 225 | 228 | 220 | 222 | 50,000 |
| 2017/02/10 | 234 | 237 | 227 | 231 | 36,000 |
| 2017/02/09 | 235 | 236 | 233 | 233 | 16,000 |
| 2017/02/08 | 244 | 244 | 239 | 239 | 8,000 |
| 2017/02/07 | 244 | 244 | 244 | 244 | 2,000 |
| 2017/02/06 | 242 | 245 | 242 | 245 | 20,000 |
| 2017/02/03 | 242 | 243 | 242 | 243 | 7,000 |
| 2017/02/02 | 242 | 242 | 240 | 240 | 8,000 |
| 2017/02/01 | 244 | 244 | 242 | 242 | 12,000 |
| 2017/01/31 | 241 | 241 | 241 | 241 | 1,000 |
| 2017/01/30 | 241 | 247 | 241 | 243 | 16,000 |
| 2017/01/27 | 240 | 240 | 240 | 240 | 13,000 |
| 2017/01/26 | 239 | 244 | 239 | 244 | 21,000 |
| 2017/01/25 | 242 | 249 | 242 | 244 | 27,000 |
| 2017/01/24 | 243 | 243 | 238 | 240 | 10,000 |
| 2017/01/23 | 238 | 239 | 238 | 239 | 2,000 |
| 2017/01/20 | 237 | 237 | 237 | 237 | 11,000 |
| 2017/01/19 | 237 | 237 | 237 | 237 | 3,000 |
| 2017/01/18 | 235 | 235 | 234 | 234 | 3,000 |
| 2017/01/17 | 242 | 242 | 238 | 238 | 13,000 |
| 2017/01/16 | 245 | 245 | 243 | 243 | 3,000 |
| 2017/01/13 | 240 | 244 | 240 | 244 | 11,000 |
| 2017/01/12 | 249 | 249 | 241 | 241 | 15,000 |
| 2017/01/11 | 237 | 254 | 237 | 249 | 49,000 |
| 2017/01/10 | 239 | 239 | 237 | 237 | 9,000 |
| 2017/01/06 | 234 | 238 | 234 | 237 | 8,000 |
| 2017/01/05 | 237 | 238 | 236 | 237 | 9,000 |
| 2017/01/04 | 235 | 236 | 235 | 236 | 2,000 |