1954 日本工営(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-28 | 3,720 | 3,760 | 3,695 | 3,740 | 117,400 | 3,740 |
| 2023-06-27 | 3,720 | 3,755 | 3,690 | 3,720 | 75,000 | 3,720 |
| 2023-06-26 | 3,690 | 3,830 | 3,685 | 3,755 | 80,300 | 3,755 |
| 2023-06-23 | 3,715 | 3,750 | 3,670 | 3,690 | 55,100 | 3,690 |
| 2023-06-22 | 3,640 | 3,705 | 3,640 | 3,670 | 53,500 | 3,670 |
| 2023-06-21 | 3,625 | 3,640 | 3,600 | 3,615 | 44,500 | 3,615 |
| 2023-06-20 | 3,580 | 3,615 | 3,570 | 3,610 | 46,000 | 3,610 |
| 2023-06-19 | 3,650 | 3,665 | 3,565 | 3,585 | 109,900 | 3,585 |
| 2023-06-16 | 3,660 | 3,690 | 3,600 | 3,650 | 198,400 | 3,650 |
| 2023-06-15 | 3,810 | 3,810 | 3,785 | 3,800 | 62,100 | 3,800 |
| 2023-06-14 | 3,815 | 3,825 | 3,770 | 3,790 | 64,600 | 3,790 |
| 2023-06-13 | 3,740 | 3,830 | 3,730 | 3,785 | 96,900 | 3,785 |
| 2023-06-12 | 3,700 | 3,750 | 3,695 | 3,720 | 55,400 | 3,720 |
| 2023-06-09 | 3,665 | 3,700 | 3,660 | 3,685 | 58,500 | 3,685 |
| 2023-06-08 | 3,695 | 3,705 | 3,655 | 3,660 | 36,300 | 3,660 |
| 2023-06-07 | 3,700 | 3,705 | 3,660 | 3,675 | 65,000 | 3,675 |
| 2023-06-06 | 3,695 | 3,720 | 3,650 | 3,700 | 36,000 | 3,700 |
| 2023-06-05 | 3,680 | 3,715 | 3,680 | 3,705 | 31,300 | 3,705 |
| 2023-06-02 | 3,600 | 3,650 | 3,600 | 3,635 | 39,300 | 3,635 |
| 2023-06-01 | 3,670 | 3,685 | 3,605 | 3,620 | 64,000 | 3,620 |
| 2023-05-31 | 3,790 | 3,800 | 3,710 | 3,710 | 78,600 | 3,710 |
| 2023-05-30 | 3,810 | 3,825 | 3,765 | 3,775 | 35,500 | 3,775 |
| 2023-05-29 | 3,845 | 3,885 | 3,805 | 3,820 | 38,500 | 3,820 |
| 2023-05-26 | 3,800 | 3,935 | 3,770 | 3,835 | 92,300 | 3,835 |
| 2023-05-25 | 3,805 | 3,810 | 3,770 | 3,805 | 36,300 | 3,805 |
| 2023-05-24 | 3,805 | 3,810 | 3,770 | 3,800 | 28,900 | 3,800 |
| 2023-05-23 | 3,885 | 3,890 | 3,800 | 3,820 | 63,900 | 3,820 |
| 2023-05-22 | 3,740 | 3,830 | 3,740 | 3,820 | 57,300 | 3,820 |
| 2023-05-19 | 3,765 | 3,770 | 3,725 | 3,755 | 68,700 | 3,755 |
| 2023-05-18 | 3,775 | 3,830 | 3,760 | 3,770 | 57,300 | 3,770 |
| 2023-05-17 | 3,740 | 3,800 | 3,730 | 3,800 | 35,100 | 3,800 |
| 2023-05-16 | 3,800 | 3,820 | 3,675 | 3,780 | 66,200 | 3,780 |
| 2023-05-15 | 3,795 | 3,820 | 3,790 | 3,800 | 28,200 | 3,800 |
| 2023-05-12 | 3,770 | 3,815 | 3,750 | 3,805 | 30,700 | 3,805 |
| 2023-05-11 | 3,775 | 3,825 | 3,775 | 3,795 | 23,800 | 3,795 |
| 2023-05-10 | 3,800 | 3,835 | 3,785 | 3,795 | 37,400 | 3,795 |
| 2023-05-09 | 3,850 | 3,880 | 3,835 | 3,850 | 40,000 | 3,850 |
| 2023-05-08 | 3,745 | 3,845 | 3,740 | 3,845 | 40,200 | 3,845 |
| 2023-05-02 | 3,800 | 3,810 | 3,730 | 3,750 | 37,000 | 3,750 |
| 2023-05-01 | 3,780 | 3,820 | 3,770 | 3,805 | 47,600 | 3,805 |
| 2023-04-28 | 3,755 | 3,795 | 3,725 | 3,780 | 49,300 | 3,780 |
| 2023-04-27 | 3,605 | 3,785 | 3,605 | 3,775 | 124,200 | 3,775 |
| 2023-04-26 | 3,590 | 3,640 | 3,570 | 3,610 | 52,700 | 3,610 |
| 2023-04-25 | 3,550 | 3,595 | 3,550 | 3,575 | 51,900 | 3,575 |
| 2023-04-24 | 3,500 | 3,545 | 3,485 | 3,545 | 38,500 | 3,545 |
| 2023-04-21 | 3,465 | 3,490 | 3,460 | 3,470 | 34,700 | 3,470 |
| 2023-04-20 | 3,470 | 3,490 | 3,470 | 3,480 | 15,300 | 3,480 |
| 2023-04-19 | 3,460 | 3,485 | 3,450 | 3,475 | 25,700 | 3,475 |
| 2023-04-18 | 3,490 | 3,500 | 3,465 | 3,480 | 24,500 | 3,480 |
| 2023-04-17 | 3,440 | 3,475 | 3,435 | 3,475 | 23,300 | 3,475 |
| 2023-04-14 | 3,410 | 3,435 | 3,410 | 3,425 | 29,900 | 3,425 |
| 2023-04-13 | 3,385 | 3,425 | 3,385 | 3,410 | 13,600 | 3,410 |
| 2023-04-12 | 3,370 | 3,400 | 3,365 | 3,400 | 23,300 | 3,400 |
| 2023-04-11 | 3,380 | 3,415 | 3,360 | 3,370 | 30,700 | 3,370 |
| 2023-04-10 | 3,340 | 3,365 | 3,330 | 3,340 | 21,400 | 3,340 |
| 2023-04-07 | 3,315 | 3,345 | 3,315 | 3,340 | 22,900 | 3,340 |
| 2023-04-06 | 3,345 | 3,375 | 3,315 | 3,325 | 41,100 | 3,325 |
| 2023-04-05 | 3,390 | 3,395 | 3,365 | 3,380 | 46,100 | 3,380 |
| 2023-04-04 | 3,440 | 3,450 | 3,410 | 3,430 | 51,500 | 3,430 |
| 2023-04-03 | 3,395 | 3,445 | 3,385 | 3,440 | 28,500 | 3,440 |
| 2023-03-31 | 3,365 | 3,385 | 3,340 | 3,370 | 41,200 | 3,370 |
| 2023-03-30 | 3,335 | 3,365 | 3,310 | 3,325 | 30,000 | 3,325 |
| 2023-03-29 | 3,265 | 3,335 | 3,250 | 3,335 | 32,800 | 3,335 |
| 2023-03-28 | 3,245 | 3,255 | 3,235 | 3,250 | 19,000 | 3,250 |
| 2023-03-27 | 3,225 | 3,260 | 3,220 | 3,240 | 19,400 | 3,240 |
| 2023-03-24 | 3,255 | 3,255 | 3,215 | 3,225 | 34,500 | 3,225 |
| 2023-03-23 | 3,200 | 3,245 | 3,185 | 3,245 | 19,900 | 3,245 |
| 2023-03-22 | 3,215 | 3,240 | 3,210 | 3,220 | 23,200 | 3,220 |
| 2023-03-20 | 3,220 | 3,220 | 3,160 | 3,165 | 31,000 | 3,165 |
| 2023-03-17 | 3,215 | 3,230 | 3,205 | 3,220 | 41,200 | 3,220 |
| 2023-03-16 | 3,180 | 3,215 | 3,165 | 3,215 | 41,300 | 3,215 |
| 2023-03-15 | 3,260 | 3,280 | 3,230 | 3,250 | 38,600 | 3,250 |
| 2023-03-14 | 3,255 | 3,255 | 3,180 | 3,210 | 59,800 | 3,210 |
| 2023-03-13 | 3,335 | 3,335 | 3,285 | 3,300 | 37,100 | 3,300 |
| 2023-03-10 | 3,375 | 3,390 | 3,350 | 3,375 | 37,600 | 3,375 |
| 2023-03-09 | 3,340 | 3,405 | 3,340 | 3,385 | 24,600 | 3,385 |
| 2023-03-08 | 3,290 | 3,335 | 3,285 | 3,325 | 26,200 | 3,325 |
| 2023-03-07 | 3,290 | 3,320 | 3,290 | 3,320 | 22,600 | 3,320 |
| 2023-03-06 | 3,310 | 3,315 | 3,280 | 3,285 | 31,100 | 3,285 |
| 2023-03-03 | 3,285 | 3,305 | 3,275 | 3,300 | 32,400 | 3,300 |
| 2023-03-02 | 3,310 | 3,330 | 3,280 | 3,290 | 26,800 | 3,290 |
| 2023-03-01 | 3,255 | 3,330 | 3,255 | 3,290 | 40,100 | 3,290 |
| 2023-02-28 | 3,265 | 3,325 | 3,240 | 3,290 | 52,900 | 3,290 |
| 2023-02-27 | 3,275 | 3,295 | 3,260 | 3,285 | 16,000 | 3,285 |
| 2023-02-24 | 3,300 | 3,300 | 3,245 | 3,275 | 47,700 | 3,275 |
| 2023-02-22 | 3,235 | 3,290 | 3,225 | 3,290 | 43,700 | 3,290 |
| 2023-02-21 | 3,260 | 3,270 | 3,245 | 3,265 | 20,500 | 3,265 |
| 2023-02-20 | 3,250 | 3,280 | 3,240 | 3,240 | 26,000 | 3,240 |
| 2023-02-17 | 3,210 | 3,270 | 3,210 | 3,255 | 47,700 | 3,255 |
| 2023-02-16 | 3,215 | 3,260 | 3,200 | 3,240 | 39,400 | 3,240 |
| 2023-02-15 | 3,300 | 3,305 | 3,190 | 3,215 | 92,000 | 3,215 |
| 2023-02-14 | 3,190 | 3,300 | 3,190 | 3,275 | 132,100 | 3,275 |
| 2023-02-13 | 3,565 | 3,565 | 3,525 | 3,540 | 24,500 | 3,540 |
| 2023-02-10 | 3,540 | 3,565 | 3,525 | 3,565 | 14,700 | 3,565 |
| 2023-02-09 | 3,545 | 3,560 | 3,535 | 3,540 | 8,300 | 3,540 |
| 2023-02-08 | 3,565 | 3,565 | 3,525 | 3,545 | 7,900 | 3,545 |
| 2023-02-07 | 3,525 | 3,560 | 3,525 | 3,545 | 11,000 | 3,545 |
| 2023-02-06 | 3,505 | 3,530 | 3,500 | 3,525 | 17,300 | 3,525 |
| 2023-02-03 | 3,505 | 3,540 | 3,495 | 3,500 | 27,100 | 3,500 |
| 2023-02-02 | 3,545 | 3,545 | 3,500 | 3,530 | 30,800 | 3,530 |
| 2023-02-01 | 3,580 | 3,580 | 3,520 | 3,525 | 28,500 | 3,525 |
| 2023-01-31 | 3,555 | 3,600 | 3,545 | 3,555 | 39,800 | 3,555 |
| 2023-01-30 | 3,515 | 3,560 | 3,495 | 3,540 | 193,000 | 3,540 |
| 2023-01-27 | 3,480 | 3,505 | 3,480 | 3,495 | 25,400 | 3,495 |
| 2023-01-26 | 3,480 | 3,495 | 3,480 | 3,485 | 31,000 | 3,485 |
| 2023-01-25 | 3,470 | 3,505 | 3,465 | 3,495 | 40,100 | 3,495 |
| 2023-01-24 | 3,425 | 3,480 | 3,425 | 3,475 | 53,600 | 3,475 |
| 2023-01-23 | 3,415 | 3,440 | 3,400 | 3,440 | 34,100 | 3,440 |
| 2023-01-20 | 3,385 | 3,425 | 3,375 | 3,400 | 31,800 | 3,400 |
| 2023-01-19 | 3,405 | 3,425 | 3,370 | 3,380 | 29,100 | 3,380 |
| 2023-01-18 | 3,370 | 3,435 | 3,360 | 3,430 | 53,100 | 3,430 |
| 2023-01-17 | 3,330 | 3,380 | 3,330 | 3,370 | 39,100 | 3,370 |
| 2023-01-16 | 3,320 | 3,345 | 3,305 | 3,330 | 31,000 | 3,330 |
| 2023-01-13 | 3,335 | 3,365 | 3,325 | 3,345 | 32,700 | 3,345 |
| 2023-01-12 | 3,300 | 3,350 | 3,300 | 3,335 | 49,100 | 3,335 |
| 2023-01-11 | 3,290 | 3,330 | 3,270 | 3,300 | 22,400 | 3,300 |
| 2023-01-10 | 3,270 | 3,310 | 3,270 | 3,290 | 22,600 | 3,290 |
| 2023-01-06 | 3,250 | 3,290 | 3,240 | 3,270 | 27,700 | 3,270 |
| 2023-01-05 | 3,270 | 3,295 | 3,265 | 3,270 | 25,800 | 3,270 |
| 2023-01-04 | 3,290 | 3,310 | 3,250 | 3,290 | 37,500 | 3,290 |
分割・併合履歴 ： [2016-12-28]1株→0.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.05株 [1993-03-26]1株→1.05株 [1991-03-26]1株→1.1株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.07株