1954 日本工営(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 250 | 250 | 245 | 246 | 16,000 | 1,230 |
| 1997-12-29 | 248 | 250 | 240 | 250 | 50,000 | 1,250 |
| 1997-12-26 | 270 | 270 | 250 | 250 | 44,000 | 1,250 |
| 1997-12-25 | 250 | 275 | 250 | 275 | 178,000 | 1,375 |
| 1997-12-24 | 250 | 250 | 240 | 240 | 62,000 | 1,200 |
| 1997-12-22 | 260 | 260 | 240 | 250 | 82,000 | 1,250 |
| 1997-12-19 | 275 | 275 | 260 | 261 | 101,000 | 1,305 |
| 1997-12-18 | 290 | 300 | 275 | 275 | 49,000 | 1,375 |
| 1997-12-17 | 266 | 290 | 266 | 290 | 45,000 | 1,450 |
| 1997-12-16 | 262 | 271 | 262 | 271 | 16,000 | 1,355 |
| 1997-12-15 | 265 | 266 | 260 | 261 | 48,000 | 1,305 |
| 1997-12-12 | 280 | 280 | 265 | 271 | 157,000 | 1,355 |
| 1997-12-11 | 290 | 290 | 280 | 280 | 80,000 | 1,400 |
| 1997-12-10 | 290 | 300 | 290 | 300 | 28,000 | 1,500 |
| 1997-12-09 | 282 | 289 | 282 | 286 | 33,000 | 1,430 |
| 1997-12-08 | 280 | 282 | 275 | 282 | 58,000 | 1,410 |
| 1997-12-05 | 288 | 290 | 280 | 280 | 105,000 | 1,400 |
| 1997-12-04 | 290 | 295 | 286 | 288 | 30,000 | 1,440 |
| 1997-12-03 | 322 | 322 | 310 | 310 | 14,000 | 1,550 |
| 1997-12-02 | 337 | 337 | 320 | 320 | 39,000 | 1,600 |
| 1997-12-01 | 323 | 348 | 323 | 330 | 98,000 | 1,650 |
| 1997-11-28 | 285 | 288 | 285 | 288 | 52,000 | 1,440 |
| 1997-11-27 | 278 | 283 | 267 | 280 | 157,000 | 1,400 |
| 1997-11-26 | 295 | 295 | 278 | 279 | 85,000 | 1,395 |
| 1997-11-25 | 292 | 295 | 292 | 295 | 76,000 | 1,475 |
| 1997-11-21 | 310 | 310 | 305 | 310 | 66,000 | 1,550 |
| 1997-11-20 | 304 | 320 | 303 | 303 | 86,000 | 1,515 |
| 1997-11-19 | 320 | 320 | 305 | 305 | 100,000 | 1,525 |
| 1997-11-18 | 330 | 335 | 325 | 329 | 135,000 | 1,645 |
| 1997-11-17 | 316 | 345 | 316 | 342 | 81,000 | 1,710 |
| 1997-11-14 | 315 | 325 | 310 | 310 | 81,000 | 1,550 |
| 1997-11-13 | 320 | 320 | 313 | 315 | 79,000 | 1,575 |
| 1997-11-12 | 315 | 315 | 310 | 310 | 102,000 | 1,550 |
| 1997-11-11 | 310 | 330 | 310 | 330 | 45,000 | 1,650 |
| 1997-11-10 | 315 | 318 | 310 | 311 | 57,000 | 1,555 |
| 1997-11-07 | 336 | 336 | 305 | 310 | 235,000 | 1,550 |
| 1997-11-06 | 355 | 363 | 345 | 345 | 89,000 | 1,725 |
| 1997-11-05 | 366 | 366 | 354 | 359 | 63,000 | 1,795 |
| 1997-11-04 | 365 | 369 | 360 | 369 | 33,000 | 1,845 |
| 1997-10-31 | 349 | 366 | 347 | 365 | 56,000 | 1,825 |
| 1997-10-30 | 355 | 360 | 350 | 350 | 30,000 | 1,750 |
| 1997-10-29 | 349 | 370 | 347 | 370 | 90,000 | 1,850 |
| 1997-10-28 | 338 | 340 | 335 | 339 | 35,000 | 1,695 |
| 1997-10-27 | 343 | 355 | 340 | 355 | 16,000 | 1,775 |
| 1997-10-24 | 333 | 357 | 333 | 357 | 59,000 | 1,785 |
| 1997-10-23 | 354 | 357 | 342 | 343 | 51,000 | 1,715 |
| 1997-10-22 | 335 | 350 | 335 | 344 | 135,000 | 1,720 |
| 1997-10-21 | 333 | 340 | 333 | 335 | 123,000 | 1,675 |
| 1997-10-20 | 333 | 342 | 330 | 333 | 36,000 | 1,665 |
| 1997-10-17 | 340 | 340 | 330 | 331 | 115,000 | 1,655 |
| 1997-10-16 | 353 | 358 | 336 | 336 | 232,000 | 1,680 |
| 1997-10-15 | 352 | 358 | 346 | 358 | 60,000 | 1,790 |
| 1997-10-14 | 350 | 351 | 349 | 350 | 33,000 | 1,750 |
| 1997-10-13 | 355 | 355 | 345 | 355 | 33,000 | 1,775 |
| 1997-10-09 | 370 | 370 | 355 | 360 | 42,000 | 1,800 |
| 1997-10-08 | 371 | 375 | 371 | 375 | 20,000 | 1,875 |
| 1997-10-07 | 360 | 375 | 360 | 370 | 13,000 | 1,850 |
| 1997-10-06 | 356 | 365 | 354 | 365 | 13,000 | 1,825 |
| 1997-10-03 | 346 | 348 | 345 | 345 | 50,000 | 1,725 |
| 1997-10-02 | 356 | 356 | 348 | 348 | 60,000 | 1,740 |
| 1997-10-01 | 350 | 361 | 350 | 361 | 56,000 | 1,805 |
| 1997-09-30 | 346 | 370 | 346 | 365 | 50,000 | 1,825 |
| 1997-09-29 | 370 | 370 | 340 | 346 | 180,000 | 1,730 |
| 1997-09-26 | 390 | 404 | 389 | 389 | 125,000 | 1,945 |
| 1997-09-25 | 403 | 403 | 390 | 392 | 76,000 | 1,960 |
| 1997-09-24 | 394 | 399 | 393 | 398 | 25,000 | 1,990 |
| 1997-09-22 | 400 | 400 | 394 | 394 | 68,000 | 1,970 |
| 1997-09-19 | 400 | 400 | 395 | 400 | 93,000 | 2,000 |
| 1997-09-18 | 392 | 393 | 391 | 393 | 31,000 | 1,965 |
| 1997-09-17 | 399 | 399 | 391 | 391 | 39,000 | 1,955 |
| 1997-09-16 | 391 | 396 | 390 | 390 | 51,000 | 1,950 |
| 1997-09-12 | 397 | 397 | 391 | 392 | 98,000 | 1,960 |
| 1997-09-11 | 416 | 416 | 398 | 398 | 68,000 | 1,990 |
| 1997-09-10 | 418 | 420 | 418 | 420 | 34,000 | 2,100 |
| 1997-09-09 | 407 | 420 | 407 | 420 | 65,000 | 2,100 |
| 1997-09-08 | 413 | 417 | 407 | 411 | 20,000 | 2,055 |
| 1997-09-05 | 409 | 409 | 408 | 408 | 11,000 | 2,040 |
| 1997-09-04 | 412 | 412 | 406 | 410 | 24,000 | 2,050 |
| 1997-09-03 | 409 | 417 | 398 | 398 | 65,000 | 1,990 |
| 1997-09-02 | 400 | 403 | 400 | 403 | 54,000 | 2,015 |
| 1997-09-01 | 402 | 404 | 400 | 400 | 43,000 | 2,000 |
| 1997-08-29 | 403 | 403 | 399 | 400 | 107,000 | 2,000 |
| 1997-08-28 | 401 | 406 | 400 | 406 | 32,000 | 2,030 |
| 1997-08-27 | 417 | 417 | 405 | 405 | 102,000 | 2,025 |
| 1997-08-26 | 413 | 413 | 410 | 412 | 22,000 | 2,060 |
| 1997-08-25 | 410 | 413 | 405 | 410 | 191,000 | 2,050 |
| 1997-08-22 | 418 | 418 | 405 | 405 | 189,000 | 2,025 |
| 1997-08-21 | 408 | 420 | 408 | 420 | 43,000 | 2,100 |
| 1997-08-20 | 403 | 408 | 403 | 408 | 44,000 | 2,040 |
| 1997-08-19 | 400 | 405 | 399 | 405 | 32,000 | 2,025 |
| 1997-08-18 | 393 | 399 | 393 | 399 | 10,000 | 1,995 |
| 1997-08-15 | 408 | 408 | 395 | 395 | 92,000 | 1,975 |
| 1997-08-14 | 407 | 407 | 401 | 403 | 76,000 | 2,015 |
| 1997-08-13 | 405 | 408 | 390 | 408 | 197,000 | 2,040 |
| 1997-08-12 | 391 | 406 | 391 | 406 | 56,000 | 2,030 |
| 1997-08-11 | 398 | 398 | 390 | 390 | 57,000 | 1,950 |
| 1997-08-08 | 400 | 400 | 388 | 390 | 138,000 | 1,950 |
| 1997-08-07 | 401 | 405 | 400 | 400 | 85,000 | 2,000 |
| 1997-08-06 | 409 | 416 | 403 | 405 | 202,000 | 2,025 |
| 1997-08-05 | 401 | 416 | 401 | 412 | 40,000 | 2,060 |
| 1997-08-04 | 401 | 408 | 400 | 401 | 210,000 | 2,005 |
| 1997-08-01 | 401 | 404 | 401 | 401 | 28,000 | 2,005 |
| 1997-07-31 | 402 | 410 | 400 | 410 | 67,000 | 2,050 |
| 1997-07-30 | 421 | 421 | 409 | 409 | 32,000 | 2,045 |
| 1997-07-29 | 427 | 427 | 420 | 421 | 59,000 | 2,105 |
| 1997-07-28 | 432 | 435 | 421 | 421 | 54,000 | 2,105 |
| 1997-07-25 | 436 | 440 | 423 | 423 | 72,000 | 2,115 |
| 1997-07-24 | 421 | 427 | 420 | 427 | 64,000 | 2,135 |
| 1997-07-23 | 430 | 435 | 421 | 421 | 57,000 | 2,105 |
| 1997-07-22 | 445 | 445 | 425 | 434 | 47,000 | 2,170 |
| 1997-07-18 | 447 | 455 | 447 | 455 | 34,000 | 2,275 |
| 1997-07-17 | 439 | 454 | 439 | 452 | 80,000 | 2,260 |
| 1997-07-16 | 441 | 443 | 439 | 439 | 150,000 | 2,195 |
| 1997-07-15 | 441 | 448 | 441 | 448 | 79,000 | 2,240 |
| 1997-07-14 | 456 | 456 | 447 | 451 | 89,000 | 2,255 |
| 1997-07-11 | 471 | 471 | 455 | 460 | 87,000 | 2,300 |
| 1997-07-10 | 472 | 478 | 472 | 472 | 23,000 | 2,360 |
| 1997-07-09 | 485 | 485 | 472 | 472 | 49,000 | 2,360 |
| 1997-07-08 | 471 | 488 | 471 | 488 | 29,000 | 2,440 |
| 1997-07-07 | 495 | 495 | 472 | 474 | 28,000 | 2,370 |
| 1997-07-04 | 487 | 501 | 482 | 500 | 176,000 | 2,500 |
| 1997-07-03 | 490 | 495 | 490 | 494 | 21,000 | 2,470 |
| 1997-07-02 | 498 | 498 | 490 | 490 | 84,000 | 2,450 |
| 1997-07-01 | 493 | 498 | 490 | 498 | 144,000 | 2,490 |
| 1997-06-30 | 480 | 492 | 480 | 488 | 66,000 | 2,440 |
| 1997-06-27 | 486 | 495 | 480 | 480 | 31,000 | 2,400 |
| 1997-06-26 | 493 | 497 | 486 | 486 | 36,000 | 2,430 |
| 1997-06-25 | 495 | 496 | 488 | 488 | 162,000 | 2,440 |
| 1997-06-24 | 480 | 491 | 475 | 490 | 65,000 | 2,450 |
| 1997-06-23 | 480 | 485 | 475 | 485 | 30,000 | 2,425 |
| 1997-06-20 | 483 | 483 | 480 | 480 | 39,000 | 2,400 |
| 1997-06-19 | 491 | 491 | 481 | 483 | 114,000 | 2,415 |
| 1997-06-18 | 506 | 510 | 496 | 500 | 50,000 | 2,500 |
| 1997-06-17 | 500 | 510 | 495 | 510 | 130,000 | 2,550 |
| 1997-06-16 | 500 | 500 | 491 | 492 | 25,000 | 2,460 |
| 1997-06-13 | 499 | 505 | 495 | 500 | 174,000 | 2,500 |
| 1997-06-12 | 487 | 501 | 485 | 494 | 83,000 | 2,470 |
| 1997-06-11 | 474 | 475 | 461 | 467 | 122,000 | 2,335 |
| 1997-06-10 | 471 | 489 | 471 | 478 | 132,000 | 2,390 |
| 1997-06-09 | 481 | 482 | 467 | 471 | 223,000 | 2,355 |
| 1997-06-06 | 480 | 485 | 475 | 485 | 119,000 | 2,425 |
| 1997-06-05 | 491 | 493 | 485 | 485 | 65,000 | 2,425 |
| 1997-06-04 | 498 | 498 | 493 | 498 | 113,000 | 2,490 |
| 1997-06-03 | 502 | 506 | 496 | 498 | 149,000 | 2,490 |
| 1997-06-02 | 501 | 514 | 501 | 506 | 47,000 | 2,530 |
| 1997-05-30 | 519 | 519 | 503 | 505 | 177,000 | 2,525 |
| 1997-05-29 | 518 | 519 | 500 | 501 | 229,000 | 2,505 |
| 1997-05-28 | 534 | 534 | 509 | 512 | 258,000 | 2,560 |
| 1997-05-27 | 500 | 540 | 500 | 525 | 355,000 | 2,625 |
| 1997-05-26 | 514 | 515 | 496 | 496 | 148,000 | 2,480 |
| 1997-05-23 | 530 | 530 | 505 | 510 | 178,000 | 2,550 |
| 1997-05-22 | 523 | 523 | 507 | 510 | 195,000 | 2,550 |
| 1997-05-21 | 531 | 550 | 530 | 530 | 139,000 | 2,650 |
| 1997-05-20 | 530 | 532 | 520 | 530 | 108,000 | 2,650 |
| 1997-05-19 | 512 | 530 | 511 | 530 | 115,000 | 2,650 |
| 1997-05-16 | 512 | 519 | 512 | 512 | 47,000 | 2,560 |
| 1997-05-15 | 512 | 517 | 510 | 517 | 83,000 | 2,585 |
| 1997-05-14 | 522 | 522 | 514 | 517 | 116,000 | 2,585 |
| 1997-05-13 | 513 | 532 | 506 | 512 | 251,000 | 2,560 |
| 1997-05-12 | 494 | 502 | 489 | 498 | 262,000 | 2,490 |
| 1997-05-09 | 523 | 523 | 490 | 500 | 330,000 | 2,500 |
| 1997-05-08 | 525 | 535 | 515 | 524 | 593,000 | 2,620 |
| 1997-05-07 | 511 | 549 | 511 | 525 | 1,218,000 | 2,625 |
| 1997-05-06 | 499 | 505 | 495 | 496 | 392,000 | 2,480 |
| 1997-05-02 | 455 | 510 | 455 | 485 | 525,000 | 2,425 |
| 1997-05-01 | 441 | 453 | 440 | 450 | 298,000 | 2,250 |
| 1997-04-30 | 439 | 439 | 435 | 436 | 113,000 | 2,180 |
| 1997-04-28 | 428 | 443 | 428 | 435 | 149,000 | 2,175 |
| 1997-04-25 | 428 | 431 | 426 | 430 | 54,000 | 2,150 |
| 1997-04-24 | 428 | 431 | 425 | 428 | 36,000 | 2,140 |
| 1997-04-23 | 424 | 431 | 424 | 431 | 50,000 | 2,155 |
| 1997-04-22 | 435 | 438 | 428 | 428 | 141,000 | 2,140 |
| 1997-04-21 | 417 | 435 | 417 | 434 | 86,000 | 2,170 |
| 1997-04-18 | 403 | 420 | 403 | 415 | 76,000 | 2,075 |
| 1997-04-17 | 399 | 401 | 395 | 400 | 131,000 | 2,000 |
| 1997-04-16 | 377 | 392 | 368 | 392 | 254,000 | 1,960 |
| 1997-04-15 | 366 | 380 | 366 | 374 | 114,000 | 1,870 |
| 1997-04-14 | 364 | 370 | 364 | 367 | 86,000 | 1,835 |
| 1997-04-11 | 380 | 380 | 361 | 362 | 172,000 | 1,810 |
| 1997-04-10 | 385 | 387 | 381 | 381 | 68,000 | 1,905 |
| 1997-04-09 | 401 | 401 | 385 | 388 | 121,000 | 1,940 |
| 1997-04-08 | 402 | 405 | 400 | 400 | 92,000 | 2,000 |
| 1997-04-07 | 435 | 435 | 410 | 410 | 60,000 | 2,050 |
| 1997-04-04 | 450 | 452 | 445 | 445 | 24,000 | 2,225 |
| 1997-04-03 | 452 | 458 | 445 | 455 | 244,000 | 2,275 |
| 1997-04-02 | 451 | 452 | 450 | 452 | 18,000 | 2,260 |
| 1997-04-01 | 460 | 460 | 450 | 456 | 16,000 | 2,280 |
| 1997-03-31 | 468 | 469 | 465 | 465 | 18,000 | 2,325 |
| 1997-03-28 | 469 | 469 | 465 | 468 | 15,000 | 2,340 |
| 1997-03-27 | 470 | 470 | 465 | 465 | 24,000 | 2,325 |
| 1997-03-26 | 472 | 475 | 470 | 475 | 17,000 | 2,375 |
| 1997-03-25 | 476 | 479 | 472 | 479 | 59,000 | 2,395 |
| 1997-03-24 | 476 | 477 | 468 | 468 | 55,000 | 2,340 |
| 1997-03-21 | 470 | 471 | 460 | 471 | 119,000 | 2,355 |
| 1997-03-19 | 469 | 475 | 465 | 465 | 68,000 | 2,325 |
| 1997-03-18 | 460 | 471 | 460 | 467 | 132,000 | 2,335 |
| 1997-03-17 | 480 | 480 | 458 | 460 | 70,000 | 2,300 |
| 1997-03-14 | 471 | 475 | 471 | 475 | 77,000 | 2,375 |
| 1997-03-13 | 489 | 489 | 480 | 481 | 60,000 | 2,405 |
| 1997-03-12 | 494 | 494 | 486 | 490 | 62,000 | 2,450 |
| 1997-03-11 | 498 | 500 | 495 | 495 | 49,000 | 2,475 |
| 1997-03-10 | 497 | 502 | 497 | 500 | 74,000 | 2,500 |
| 1997-03-07 | 496 | 502 | 495 | 496 | 149,000 | 2,480 |
| 1997-03-06 | 503 | 503 | 495 | 495 | 118,000 | 2,475 |
| 1997-03-05 | 504 | 509 | 495 | 500 | 74,000 | 2,500 |
| 1997-03-04 | 500 | 501 | 497 | 497 | 77,000 | 2,485 |
| 1997-03-03 | 502 | 504 | 501 | 502 | 82,000 | 2,510 |
| 1997-02-28 | 510 | 514 | 500 | 500 | 91,000 | 2,500 |
| 1997-02-27 | 518 | 518 | 505 | 510 | 60,000 | 2,550 |
| 1997-02-26 | 539 | 539 | 520 | 520 | 31,000 | 2,600 |
| 1997-02-25 | 543 | 543 | 527 | 535 | 75,000 | 2,675 |
| 1997-02-24 | 537 | 543 | 533 | 533 | 123,000 | 2,665 |
| 1997-02-21 | 538 | 539 | 525 | 527 | 147,000 | 2,635 |
| 1997-02-20 | 489 | 504 | 489 | 503 | 221,000 | 2,515 |
| 1997-02-19 | 505 | 505 | 490 | 494 | 158,000 | 2,470 |
| 1997-02-18 | 518 | 518 | 508 | 513 | 125,000 | 2,565 |
| 1997-02-17 | 512 | 523 | 512 | 520 | 36,000 | 2,600 |
| 1997-02-14 | 527 | 527 | 519 | 525 | 126,000 | 2,625 |
| 1997-02-13 | 540 | 540 | 525 | 527 | 302,000 | 2,635 |
| 1997-02-12 | 540 | 543 | 536 | 540 | 39,000 | 2,700 |
| 1997-02-10 | 540 | 540 | 521 | 540 | 42,000 | 2,700 |
| 1997-02-07 | 550 | 556 | 540 | 540 | 56,000 | 2,700 |
| 1997-02-06 | 559 | 559 | 545 | 550 | 151,000 | 2,750 |
| 1997-02-05 | 555 | 560 | 550 | 555 | 74,000 | 2,775 |
| 1997-02-04 | 570 | 573 | 559 | 565 | 96,000 | 2,825 |
| 1997-02-03 | 571 | 571 | 568 | 570 | 45,000 | 2,850 |
| 1997-01-31 | 569 | 575 | 560 | 575 | 81,000 | 2,875 |
| 1997-01-30 | 560 | 571 | 555 | 559 | 92,000 | 2,795 |
| 1997-01-29 | 574 | 580 | 570 | 580 | 33,000 | 2,900 |
| 1997-01-28 | 560 | 574 | 550 | 574 | 63,000 | 2,870 |
| 1997-01-27 | 561 | 565 | 556 | 564 | 72,000 | 2,820 |
| 1997-01-24 | 579 | 579 | 560 | 561 | 69,000 | 2,805 |
| 1997-01-23 | 573 | 581 | 568 | 581 | 70,000 | 2,905 |
| 1997-01-22 | 562 | 593 | 562 | 593 | 33,000 | 2,965 |
| 1997-01-21 | 560 | 568 | 560 | 563 | 33,000 | 2,815 |
| 1997-01-20 | 582 | 585 | 556 | 559 | 113,000 | 2,795 |
| 1997-01-17 | 570 | 582 | 567 | 576 | 88,000 | 2,880 |
| 1997-01-16 | 556 | 570 | 555 | 560 | 75,000 | 2,800 |
| 1997-01-14 | 554 | 555 | 549 | 555 | 166,000 | 2,775 |
| 1997-01-13 | 520 | 555 | 520 | 555 | 193,000 | 2,775 |
| 1997-01-10 | 543 | 545 | 505 | 520 | 394,000 | 2,600 |
| 1997-01-09 | 564 | 566 | 540 | 543 | 248,000 | 2,715 |
| 1997-01-08 | 596 | 599 | 584 | 584 | 87,000 | 2,920 |
| 1997-01-07 | 610 | 610 | 600 | 600 | 90,000 | 3,000 |
| 1997-01-06 | 607 | 607 | 600 | 600 | 34,000 | 3,000 |
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