1954 日本工営(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	745	748	740	745	153,000	2,532.70
1985-12-27	720	750	717	740	487,000	2,515.70
1985-12-26	721	725	706	715	579,000	2,430.71
1985-12-25	694	739	694	711	569,000	2,417.11
1985-12-24	696	699	684	690	86,000	2,345.72
1985-12-23	681	694	680	694	18,000	2,359.32
1985-12-21	674	680	674	680	18,000	2,311.72
1985-12-20	685	690	681	681	68,000	2,315.12
1985-12-19	685	690	684	690	125,000	2,345.72
1985-12-18	690	690	672	681	31,000	2,315.12
1985-12-17	681	690	670	690	132,000	2,345.72
1985-12-16	695	696	675	690	107,000	2,345.72
1985-12-13	680	695	679	695	316,000	2,362.72
1985-12-12	688	688	665	679	41,000	2,308.32
1985-12-11	660	685	660	685	66,000	2,328.72
1985-12-10	658	660	650	660	74,000	2,243.73
1985-12-09	660	660	655	660	28,000	2,243.73
1985-12-07	659	659	655	656	18,000	2,230.13
1985-12-06	670	670	656	661	31,000	2,247.13
1985-12-05	662	670	661	661	34,000	2,247.13
1985-12-04	660	670	653	661	154,000	2,247.13
1985-12-03	680	680	658	678	53,000	2,304.92
1985-12-02	680	680	680	680	21,000	2,311.72
1985-11-30	685	685	684	684	11,000	2,325.32
1985-11-29	688	688	665	665	38,000	2,260.73
1985-11-28	696	696	670	673	29,000	2,287.93
1985-11-27	680	697	675	697	138,000	2,369.52
1985-11-26	685	685	670	685	23,000	2,328.72
1985-11-25	685	690	680	685	101,000	2,328.72
1985-11-22	683	685	680	682	41,000	2,318.52
1985-11-21	665	685	660	685	76,000	2,328.72
1985-11-20	661	661	661	661	54,000	2,247.13
1985-11-19	685	699	680	699	32,000	2,376.31
1985-11-18	700	709	697	700	408,000	2,379.71
1985-11-16	684	708	684	708	57,000	2,406.91
1985-11-15	693	703	684	684	25,000	2,325.32
1985-11-14	700	705	687	703	71,000	2,389.91
1985-11-13	675	710	675	710	71,000	2,413.71
1985-11-12	666	676	660	670	181,000	2,277.73
1985-11-11	670	680	661	670	182,000	2,277.73
1985-11-08	686	688	665	680	490,000	2,311.72
1985-11-07	675	700	675	700	312,000	2,379.71
1985-11-06	661	677	661	670	85,000	2,277.73
1985-11-05	670	685	661	661	79,000	2,247.13
1985-11-02	670	670	665	670	10,000	2,277.73
1985-11-01	654	660	648	660	86,000	2,243.73
1985-10-31	650	653	646	653	115,000	2,219.93
1985-10-30	656	660	651	651	110,000	2,213.13
1985-10-29	659	660	650	660	129,000	2,243.73
1985-10-28	669	669	659	659	178,000	2,240.33
1985-10-26	660	670	660	670	21,000	2,277.73
1985-10-25	662	663	658	660	185,000	2,243.73
1985-10-24	670	670	660	670	114,000	2,277.73
1985-10-23	670	672	670	672	48,000	2,284.53
1985-10-22	692	694	680	680	180,000	2,311.72
1985-10-21	699	704	693	693	125,000	2,355.92
1985-10-19	692	705	692	700	60,000	2,379.71
1985-10-18	715	715	691	708	269,000	2,406.91
1985-10-17	688	695	687	695	215,000	2,362.72
1985-10-16	710	710	692	692	478,000	2,352.52
1985-10-15	720	725	714	715	186,000	2,430.71
1985-10-14	734	735	711	711	43,000	2,417.11
1985-10-11	710	730	710	730	110,000	2,481.70
1985-10-09	725	725	708	710	202,000	2,413.71
1985-10-08	726	735	725	725	122,000	2,464.70
1985-10-07	735	745	730	736	38,000	2,502.10
1985-10-05	750	750	739	740	88,000	2,515.70
1985-10-04	747	749	736	745	119,000	2,532.70
1985-10-03	745	755	729	749	163,000	2,546.29
1985-10-02	740	750	730	750	84,000	2,549.69
1985-10-01	780	780	750	750	101,000	2,549.69
1985-09-30	759	785	759	780	212,000	2,651.68
1985-09-28	767	777	759	759	126,000	2,580.29
1985-09-27	794	798	771	777	1,759,999	2,641.48
1985-09-26	781	799	765	777	1,135,000	2,641.48
1985-09-25	722	756	715	751	417,000	2,553.09
1985-09-24	715	720	708	720	259,000	2,447.71
1985-09-21	720	720	705	705	221,000	2,396.71
1985-09-20	710	720	694	720	343,000	2,447.71
1985-09-19	724	724	708	719	422,000	2,444.31
1985-09-18	720	735	710	725	1,379,999	2,464.70
1985-09-17	700	719	694	715	844,000	2,430.71
1985-09-13	680	701	680	700	729,000	2,379.71
1985-09-12	663	678	663	678	243,000	2,304.92
1985-09-11	668	670	660	660	358,000	2,243.73
1985-09-10	686	688	659	659	604,000	2,240.33
1985-09-09	658	686	650	672	1,216,000	2,284.53
1985-09-07	638	645	624	638	337,000	2,168.94
1985-09-06	595	642	595	640	522,000	2,175.74
1985-09-05	598	598	573	585	73,000	1,988.76
1985-09-04	615	615	599	608	100,000	2,066.95
1985-09-03	608	615	604	610	89,000	2,073.75
1985-09-02	601	610	600	608	148,000	2,066.95
1985-08-31	602	602	602	602	10,000	2,046.55
1985-08-30	610	610	603	604	86,000	2,053.35
1985-08-29	605	605	603	605	25,000	2,056.75
1985-08-28	604	608	600	608	119,000	2,066.95
1985-08-27	608	619	604	619	19,000	2,104.35
1985-08-26	605	608	605	608	15,000	2,066.95
1985-08-24	615	615	606	614	18,000	2,087.35
1985-08-23	606	619	606	619	43,000	2,104.35
1985-08-22	607	620	604	620	83,000	2,107.75
1985-08-21	610	610	607	608	11,000	2,066.95
1985-08-20	620	620	605	610	22,000	2,073.75
1985-08-19	620	620	601	620	39,000	2,107.75
1985-08-17	625	629	619	619	26,000	2,104.35
1985-08-16	631	631	611	625	79,000	2,124.74
1985-08-15	650	650	625	625	57,000	2,124.74
1985-08-14	614	630	613	630	51,000	2,141.74
1985-08-13	615	620	612	620	44,000	2,107.75
1985-08-12	620	625	618	621	75,000	2,111.15
1985-08-09	610	630	608	620	169,000	2,107.75
1985-08-08	611	620	611	615	25,000	2,090.75
1985-08-07	607	613	605	607	135,000	2,063.55
1985-08-06	616	616	605	606	53,000	2,060.15
1985-08-05	615	630	606	626	97,000	2,128.14
1985-08-03	616	617	601	603	62,000	2,049.95
1985-08-02	640	640	618	625	50,000	2,124.74
1985-08-01	621	640	621	640	69,000	2,175.74
1985-07-31	638	640	622	622	71,000	2,114.55
1985-07-30	679	679	651	658	159,000	2,236.93
1985-07-29	700	712	680	680	645,000	2,311.72
1985-07-27	685	698	681	693	362,000	2,355.92
1985-07-26	684	684	669	683	419,000	2,321.92
1985-07-25	690	705	675	679	1,592,999	2,308.32
1985-07-24	653	691	653	680	2,100,999	2,311.72
1985-07-23	634	664	630	653	1,384,999	2,219.93
1985-07-22	640	640	620	634	231,000	2,155.34
1985-07-20	641	644	630	644	671,000	2,189.34
1985-07-19	642	653	630	645	1,943,999	2,192.74
1985-07-18	613	651	613	635	2,636,999	2,158.74
1985-07-17	545	615	544	615	2,810,999	2,090.75
1985-07-16	554	555	540	545	185,000	1,852.78
1985-07-15	540	560	531	531	294,000	1,805.18
1985-07-12	520	550	517	530	340,000	1,801.78
1985-07-11	520	525	520	525	50,000	1,784.79
1985-07-10	521	521	516	520	27,000	1,767.79
1985-07-09	519	520	508	520	15,000	1,767.79
1985-07-08	519	525	519	524	22,000	1,781.39
1985-07-06	517	517	517	517	3,000	1,757.59
1985-07-05	515	519	507	507	15,000	1,723.59
1985-07-04	515	515	507	508	13,000	1,726.99
1985-07-03	505	509	503	505	48,000	1,716.79
1985-07-02	505	511	503	505	19,000	1,716.79
1985-07-01	500	501	499	501	18,000	1,703.20
1985-06-29	500	513	500	513	45,000	1,743.99
1985-06-28	510	511	510	510	22,000	1,733.79
1985-06-27	511	511	510	510	22,000	1,733.79
1985-06-26	511	520	510	511	22,000	1,737.19
1985-06-25	520	520	510	511	18,000	1,737.19
1985-06-24	511	514	511	511	22,000	1,737.19
1985-06-22	515	515	514	514	4,000	1,747.39
1985-06-21	517	520	513	513	8,000	1,743.99
1985-06-20	516	517	513	515	33,000	1,750.79
1985-06-19	514	517	514	516	8,000	1,754.19
1985-06-18	520	520	512	512	23,000	1,740.59
1985-06-17	539	539	521	538	19,000	1,828.98
1985-06-15	539	539	527	530	33,000	1,801.78
1985-06-14	520	540	519	540	34,000	1,835.78
1985-06-13	524	525	517	520	13,000	1,767.79
1985-06-12	530	540	526	526	32,000	1,788.19
1985-06-11	547	547	530	541	44,000	1,839.18
1985-06-10	527	558	527	549	115,000	1,866.38
1985-06-07	515	532	510	532	53,000	1,808.58
1985-06-06	521	526	512	520	19,000	1,767.79
1985-06-05	524	525	510	520	82,000	1,767.79
1985-06-04	521	521	520	520	24,000	1,767.79
1985-06-03	521	525	520	520	41,000	1,767.79
1985-06-01	529	529	520	520	18,000	1,767.79
1985-05-31	520	528	520	528	27,000	1,794.98
1985-05-30	516	529	511	529	51,000	1,798.38
1985-05-29	514	520	512	515	50,000	1,750.79
1985-05-28	524	524	512	512	50,000	1,740.59
1985-05-27	523	524	509	523	41,000	1,777.99
1985-05-25	524	524	521	521	21,000	1,771.19
1985-05-24	515	526	515	524	42,000	1,781.39
1985-05-23	510	525	510	520	52,000	1,767.79
1985-05-22	513	520	510	520	40,000	1,767.79
1985-05-21	511	518	507	508	130,000	1,726.99
1985-05-20	508	508	500	507	12,000	1,723.59
1985-05-18	495	500	495	500	11,000	1,699.80
1985-05-17	497	500	494	494	41,000	1,679.40
1985-05-16	498	501	495	497	21,000	1,689.60
1985-05-15	500	505	500	501	32,000	1,703.20
1985-05-14	501	510	500	510	23,000	1,733.79
1985-05-13	506	506	501	501	30,000	1,703.20
1985-05-10	511	511	505	505	15,000	1,716.79
1985-05-09	520	520	500	505	25,000	1,716.79
1985-05-08	524	524	510	520	18,000	1,767.79
1985-05-07	500	519	500	519	23,000	1,764.39
1985-05-04	498	500	496	496	32,000	1,686.20
1985-05-02	497	500	497	497	56,000	1,689.60
1985-05-01	500	500	496	500	52,000	1,699.80
1985-04-30	500	500	500	500	35,000	1,699.80
1985-04-27	500	500	498	498	71,000	1,693
1985-04-26	496	500	496	500	101,000	1,699.80
1985-04-25	502	503	500	501	148,000	1,703.20
1985-04-24	502	502	498	500	63,000	1,699.80
1985-04-23	496	501	496	499	20,000	1,696.40
1985-04-22	515	515	500	500	30,000	1,699.80
1985-04-20	506	508	506	507	6,000	1,723.59
1985-04-19	501	512	496	505	43,000	1,716.79
1985-04-18	525	525	501	501	36,000	1,703.20
1985-04-17	523	525	515	523	32,000	1,777.99
1985-04-16	531	533	524	524	23,000	1,781.39
1985-04-15	540	540	530	531	9,000	1,805.18
1985-04-12	540	542	533	540	32,000	1,835.78
1985-04-11	540	540	537	537	18,000	1,825.58
1985-04-10	555	560	550	551	23,000	1,873.17
1985-04-09	551	565	551	560	36,000	1,903.77
1985-04-08	544	550	539	550	15,000	1,869.78
1985-04-06	544	544	535	544	17,000	1,849.38
1985-04-05	545	545	536	545	13,000	1,852.78
1985-04-04	525	536	525	536	28,000	1,822.18
1985-04-03	535	537	535	535	28,000	1,818.78
1985-04-02	545	555	545	545	32,000	1,852.78
1985-04-01	550	550	550	550	3,000	1,869.78
1985-03-30	541	541	541	541	1,000	1,839.18
1985-03-29	540	540	540	540	18,000	1,835.78
1985-03-28	550	562	545	545	45,000	1,852.78
1985-03-27	548	548	540	540	57,000	1,835.78
1985-03-26	600	605	586	593	260,000	1,832.69
1985-03-25	604	610	600	610	108,000	1,885.23
1985-03-23	610	614	606	614	34,000	1,897.59
1985-03-22	613	615	611	611	104,000	1,888.32
1985-03-20	618	618	610	610	121,000	1,885.23
1985-03-19	625	625	615	615	51,000	1,900.68
1985-03-18	630	630	614	614	65,000	1,897.59
1985-03-16	630	631	625	630	95,000	1,947.04
1985-03-15	611	628	610	628	83,000	1,940.86
1985-03-14	620	620	613	613	82,000	1,894.50
1985-03-13	625	630	620	620	146,000	1,916.14
1985-03-12	630	639	625	635	105,000	1,962.49
1985-03-11	639	645	620	625	391,000	1,931.59
1985-03-08	628	643	622	640	911,000	1,977.95
1985-03-07	620	625	615	618	248,000	1,909.95
1985-03-06	610	615	596	613	225,000	1,894.50
1985-03-05	590	610	590	590	132,000	1,823.42
1985-03-04	590	590	585	585	191,000	1,807.97
1985-03-02	590	591	589	589	55,000	1,820.33
1985-03-01	605	605	591	595	50,000	1,838.87
1985-02-28	610	610	593	604	160,000	1,866.69
1985-02-27	600	605	590	605	148,000	1,869.78
1985-02-26	595	601	590	590	123,000	1,823.42
1985-02-25	600	630	600	615	111,000	1,900.68
1985-02-23	587	600	587	590	27,000	1,823.42
1985-02-22	585	595	580	585	85,000	1,807.97
1985-02-21	585	590	580	585	59,000	1,807.97
1985-02-20	575	595	575	595	96,000	1,838.87
1985-02-19	586	586	570	579	29,000	1,789.42
1985-02-18	580	590	576	576	31,000	1,780.15
1985-02-16	576	576	576	576	5,000	1,780.15
1985-02-15	583	585	582	582	26,000	1,798.69
1985-02-14	575	600	575	600	47,000	1,854.32
1985-02-13	590	590	585	585	50,000	1,807.97
1985-02-12	600	610	600	600	49,000	1,854.32
1985-02-08	593	603	590	600	90,000	1,854.32
1985-02-07	590	602	590	600	87,000	1,854.32
1985-02-06	595	595	594	594	28,000	1,835.78
1985-02-05	602	609	599	601	123,000	1,857.41
1985-02-04	601	618	600	601	88,000	1,857.41
1985-02-02	601	602	600	601	78,000	1,857.41
1985-02-01	600	602	600	602	53,000	1,860.51
1985-01-31	625	625	600	600	233,000	1,854.32
1985-01-30	625	625	618	619	76,000	1,913.04
1985-01-29	620	641	618	620	258,000	1,916.14
1985-01-28	617	620	615	618	120,000	1,909.95
1985-01-26	615	621	615	618	76,000	1,909.95
1985-01-25	640	640	616	623	145,000	1,925.41
1985-01-24	615	650	615	631	420,000	1,950.13
1985-01-23	625	630	615	615	279,000	1,900.68
1985-01-22	650	655	630	635	392,000	1,962.49
1985-01-21	650	665	639	660	696,000	2,039.76
1985-01-19	664	674	649	660	1,131,999	2,039.76
1985-01-18	605	674	600	665	2,910,999	2,055.21
1985-01-17	571	609	571	609	742,000	1,882.14
1985-01-16	561	571	561	570	76,000	1,761.61
1985-01-14	560	570	560	561	147,000	1,733.79
1985-01-11	580	587	560	570	284,000	1,761.61
1985-01-10	580	590	580	588	313,000	1,817.24
1985-01-09	590	601	585	595	1,216,999	1,838.87
1985-01-08	550	580	545	580	504,000	1,792.51
1985-01-07	555	560	545	550	198,000	1,699.80
1985-01-05	546	560	546	560	66,000	1,730.70
1985-01-04	550	550	545	550	91,000	1,699.80

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

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31