1954 日本工営(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 262 | 262 | 260 | 260 | 16,000 | 1,300 |
| 1998-12-29 | 264 | 264 | 262 | 262 | 27,000 | 1,310 |
| 1998-12-28 | 269 | 269 | 264 | 264 | 66,000 | 1,320 |
| 1998-12-25 | 275 | 275 | 260 | 264 | 130,000 | 1,320 |
| 1998-12-24 | 263 | 263 | 260 | 260 | 37,000 | 1,300 |
| 1998-12-22 | 265 | 265 | 260 | 263 | 62,000 | 1,315 |
| 1998-12-21 | 267 | 268 | 266 | 266 | 79,000 | 1,330 |
| 1998-12-18 | 270 | 270 | 265 | 266 | 82,000 | 1,330 |
| 1998-12-17 | 275 | 275 | 270 | 270 | 37,000 | 1,350 |
| 1998-12-16 | 276 | 276 | 275 | 276 | 70,000 | 1,380 |
| 1998-12-15 | 282 | 282 | 277 | 277 | 53,000 | 1,385 |
| 1998-12-14 | 290 | 290 | 282 | 284 | 41,000 | 1,420 |
| 1998-12-11 | 285 | 293 | 285 | 290 | 141,000 | 1,450 |
| 1998-12-10 | 308 | 308 | 300 | 300 | 15,000 | 1,500 |
| 1998-12-09 | 289 | 289 | 288 | 288 | 44,000 | 1,440 |
| 1998-12-08 | 290 | 290 | 288 | 289 | 48,000 | 1,445 |
| 1998-12-07 | 290 | 300 | 290 | 300 | 25,000 | 1,500 |
| 1998-12-04 | 285 | 292 | 285 | 290 | 134,000 | 1,450 |
| 1998-12-03 | 313 | 313 | 294 | 295 | 43,000 | 1,475 |
| 1998-12-02 | 320 | 320 | 313 | 319 | 63,000 | 1,595 |
| 1998-12-01 | 322 | 323 | 313 | 313 | 169,000 | 1,565 |
| 1998-11-30 | 305 | 307 | 302 | 302 | 31,000 | 1,510 |
| 1998-11-27 | 300 | 307 | 300 | 305 | 45,000 | 1,525 |
| 1998-11-26 | 300 | 304 | 299 | 302 | 20,000 | 1,510 |
| 1998-11-25 | 303 | 303 | 297 | 300 | 115,000 | 1,500 |
| 1998-11-24 | 289 | 298 | 289 | 298 | 83,000 | 1,490 |
| 1998-11-20 | 285 | 291 | 285 | 290 | 30,000 | 1,450 |
| 1998-11-19 | 287 | 290 | 286 | 286 | 49,000 | 1,430 |
| 1998-11-18 | 279 | 290 | 279 | 287 | 44,000 | 1,435 |
| 1998-11-17 | 273 | 280 | 272 | 278 | 33,000 | 1,390 |
| 1998-11-16 | 268 | 274 | 267 | 271 | 65,000 | 1,355 |
| 1998-11-13 | 261 | 262 | 250 | 262 | 49,000 | 1,310 |
| 1998-11-12 | 260 | 261 | 260 | 261 | 10,000 | 1,305 |
| 1998-11-11 | 260 | 262 | 260 | 260 | 58,000 | 1,300 |
| 1998-11-10 | 263 | 263 | 258 | 260 | 69,000 | 1,300 |
| 1998-11-09 | 260 | 268 | 258 | 258 | 10,000 | 1,290 |
| 1998-11-06 | 269 | 269 | 259 | 259 | 26,000 | 1,295 |
| 1998-11-05 | 261 | 269 | 258 | 269 | 50,000 | 1,345 |
| 1998-11-04 | 263 | 265 | 260 | 260 | 80,000 | 1,300 |
| 1998-11-02 | 258 | 268 | 258 | 268 | 31,000 | 1,340 |
| 1998-10-30 | 258 | 258 | 254 | 256 | 43,000 | 1,280 |
| 1998-10-29 | 255 | 260 | 255 | 257 | 59,000 | 1,285 |
| 1998-10-28 | 260 | 261 | 253 | 253 | 67,000 | 1,265 |
| 1998-10-27 | 260 | 262 | 260 | 261 | 20,000 | 1,305 |
| 1998-10-26 | 258 | 258 | 258 | 258 | 17,000 | 1,290 |
| 1998-10-23 | 268 | 268 | 255 | 257 | 62,000 | 1,285 |
| 1998-10-22 | 265 | 269 | 255 | 260 | 80,000 | 1,300 |
| 1998-10-21 | 260 | 270 | 260 | 270 | 94,000 | 1,350 |
| 1998-10-20 | 264 | 269 | 260 | 262 | 52,000 | 1,310 |
| 1998-10-19 | 250 | 270 | 250 | 260 | 20,000 | 1,300 |
| 1998-10-16 | 253 | 255 | 249 | 250 | 61,000 | 1,250 |
| 1998-10-15 | 257 | 257 | 254 | 255 | 34,000 | 1,275 |
| 1998-10-14 | 260 | 260 | 255 | 255 | 36,000 | 1,275 |
| 1998-10-13 | 265 | 265 | 251 | 251 | 29,000 | 1,255 |
| 1998-10-12 | 255 | 265 | 255 | 265 | 28,000 | 1,325 |
| 1998-10-09 | 245 | 258 | 245 | 257 | 24,000 | 1,285 |
| 1998-10-08 | 265 | 265 | 245 | 245 | 44,000 | 1,225 |
| 1998-10-07 | 243 | 260 | 243 | 249 | 41,000 | 1,245 |
| 1998-10-06 | 241 | 246 | 240 | 240 | 37,000 | 1,200 |
| 1998-10-05 | 241 | 246 | 237 | 237 | 28,000 | 1,185 |
| 1998-10-02 | 235 | 245 | 235 | 239 | 113,000 | 1,195 |
| 1998-10-01 | 256 | 259 | 240 | 240 | 110,000 | 1,200 |
| 1998-09-30 | 264 | 274 | 260 | 260 | 116,000 | 1,300 |
| 1998-09-29 | 264 | 264 | 264 | 264 | 24,000 | 1,320 |
| 1998-09-28 | 260 | 264 | 259 | 264 | 59,000 | 1,320 |
| 1998-09-25 | 273 | 273 | 263 | 265 | 61,000 | 1,325 |
| 1998-09-24 | 263 | 268 | 260 | 268 | 81,000 | 1,340 |
| 1998-09-22 | 265 | 265 | 261 | 263 | 135,000 | 1,315 |
| 1998-09-21 | 266 | 266 | 265 | 265 | 15,000 | 1,325 |
| 1998-09-18 | 263 | 265 | 263 | 265 | 31,000 | 1,325 |
| 1998-09-17 | 266 | 266 | 263 | 264 | 49,000 | 1,320 |
| 1998-09-16 | 263 | 270 | 263 | 266 | 38,000 | 1,330 |
| 1998-09-14 | 260 | 262 | 260 | 262 | 37,000 | 1,310 |
| 1998-09-11 | 264 | 264 | 256 | 262 | 140,000 | 1,310 |
| 1998-09-10 | 263 | 263 | 255 | 259 | 88,000 | 1,295 |
| 1998-09-09 | 270 | 274 | 264 | 264 | 138,000 | 1,320 |
| 1998-09-08 | 288 | 290 | 250 | 273 | 89,000 | 1,365 |
| 1998-09-07 | 275 | 294 | 274 | 293 | 132,000 | 1,465 |
| 1998-09-04 | 274 | 287 | 274 | 277 | 66,000 | 1,385 |
| 1998-09-03 | 275 | 281 | 273 | 274 | 168,000 | 1,370 |
| 1998-09-02 | 276 | 280 | 275 | 275 | 125,000 | 1,375 |
| 1998-09-01 | 269 | 276 | 267 | 276 | 58,000 | 1,380 |
| 1998-08-31 | 270 | 276 | 267 | 276 | 57,000 | 1,380 |
| 1998-08-28 | 275 | 275 | 269 | 270 | 84,000 | 1,350 |
| 1998-08-27 | 294 | 294 | 285 | 285 | 43,000 | 1,425 |
| 1998-08-26 | 305 | 305 | 292 | 299 | 37,000 | 1,495 |
| 1998-08-25 | 303 | 306 | 300 | 306 | 83,000 | 1,530 |
| 1998-08-24 | 295 | 295 | 290 | 293 | 16,000 | 1,465 |
| 1998-08-21 | 295 | 298 | 290 | 295 | 13,000 | 1,475 |
| 1998-08-20 | 281 | 301 | 280 | 300 | 39,000 | 1,500 |
| 1998-08-19 | 277 | 284 | 276 | 278 | 55,000 | 1,390 |
| 1998-08-18 | 281 | 281 | 276 | 276 | 52,000 | 1,380 |
| 1998-08-17 | 289 | 289 | 280 | 280 | 51,000 | 1,400 |
| 1998-08-14 | 288 | 291 | 285 | 289 | 47,000 | 1,445 |
| 1998-08-13 | 285 | 288 | 280 | 288 | 87,000 | 1,440 |
| 1998-08-12 | 275 | 277 | 275 | 277 | 26,000 | 1,385 |
| 1998-08-11 | 279 | 279 | 275 | 277 | 40,000 | 1,385 |
| 1998-08-10 | 287 | 287 | 273 | 280 | 44,000 | 1,400 |
| 1998-08-07 | 290 | 292 | 290 | 291 | 46,000 | 1,455 |
| 1998-08-06 | 289 | 290 | 287 | 287 | 49,000 | 1,435 |
| 1998-08-05 | 296 | 299 | 289 | 289 | 84,000 | 1,445 |
| 1998-08-04 | 297 | 300 | 296 | 299 | 47,000 | 1,495 |
| 1998-08-03 | 301 | 302 | 297 | 297 | 89,000 | 1,485 |
| 1998-07-31 | 305 | 306 | 301 | 301 | 59,000 | 1,505 |
| 1998-07-30 | 310 | 312 | 300 | 305 | 64,000 | 1,525 |
| 1998-07-29 | 319 | 319 | 311 | 311 | 33,000 | 1,555 |
| 1998-07-28 | 315 | 320 | 314 | 320 | 39,000 | 1,600 |
| 1998-07-27 | 328 | 328 | 317 | 317 | 77,000 | 1,585 |
| 1998-07-24 | 330 | 330 | 320 | 328 | 40,000 | 1,640 |
| 1998-07-23 | 316 | 325 | 315 | 325 | 28,000 | 1,625 |
| 1998-07-22 | 319 | 319 | 316 | 317 | 30,000 | 1,585 |
| 1998-07-21 | 322 | 322 | 319 | 319 | 15,000 | 1,595 |
| 1998-07-17 | 325 | 325 | 321 | 323 | 28,000 | 1,615 |
| 1998-07-16 | 324 | 328 | 324 | 324 | 49,000 | 1,620 |
| 1998-07-15 | 325 | 326 | 324 | 324 | 33,000 | 1,620 |
| 1998-07-14 | 330 | 335 | 325 | 326 | 30,000 | 1,630 |
| 1998-07-13 | 315 | 330 | 310 | 330 | 46,000 | 1,650 |
| 1998-07-10 | 322 | 330 | 320 | 322 | 55,000 | 1,610 |
| 1998-07-09 | 329 | 329 | 322 | 327 | 55,000 | 1,635 |
| 1998-07-08 | 330 | 333 | 326 | 329 | 26,000 | 1,645 |
| 1998-07-07 | 321 | 329 | 320 | 329 | 29,000 | 1,645 |
| 1998-07-06 | 326 | 329 | 320 | 325 | 36,000 | 1,625 |
| 1998-07-03 | 326 | 331 | 320 | 331 | 31,000 | 1,655 |
| 1998-07-02 | 335 | 340 | 326 | 326 | 99,000 | 1,630 |
| 1998-07-01 | 330 | 340 | 326 | 340 | 197,000 | 1,700 |
| 1998-06-30 | 304 | 305 | 300 | 300 | 75,000 | 1,500 |
| 1998-06-29 | 295 | 303 | 295 | 303 | 20,000 | 1,515 |
| 1998-06-26 | 309 | 309 | 297 | 305 | 21,000 | 1,525 |
| 1998-06-25 | 305 | 305 | 299 | 300 | 54,000 | 1,500 |
| 1998-06-24 | 300 | 301 | 299 | 300 | 28,000 | 1,500 |
| 1998-06-23 | 305 | 305 | 296 | 305 | 89,000 | 1,525 |
| 1998-06-22 | 290 | 300 | 290 | 296 | 13,000 | 1,480 |
| 1998-06-19 | 295 | 295 | 286 | 287 | 41,000 | 1,435 |
| 1998-06-18 | 296 | 300 | 286 | 286 | 32,000 | 1,430 |
| 1998-06-17 | 285 | 290 | 281 | 281 | 25,000 | 1,405 |
| 1998-06-16 | 276 | 286 | 276 | 281 | 46,000 | 1,405 |
| 1998-06-15 | 290 | 291 | 280 | 281 | 52,000 | 1,405 |
| 1998-06-12 | 297 | 297 | 283 | 291 | 111,000 | 1,455 |
| 1998-06-11 | 300 | 302 | 296 | 301 | 69,000 | 1,505 |
| 1998-06-10 | 300 | 302 | 297 | 302 | 37,000 | 1,510 |
| 1998-06-09 | 299 | 302 | 295 | 302 | 40,000 | 1,510 |
| 1998-06-08 | 303 | 303 | 297 | 302 | 77,000 | 1,510 |
| 1998-06-05 | 296 | 303 | 296 | 303 | 62,000 | 1,515 |
| 1998-06-04 | 290 | 297 | 290 | 296 | 64,000 | 1,480 |
| 1998-06-03 | 292 | 303 | 290 | 290 | 217,000 | 1,450 |
| 1998-06-02 | 281 | 292 | 281 | 292 | 102,000 | 1,460 |
| 1998-06-01 | 290 | 290 | 281 | 285 | 94,000 | 1,425 |
| 1998-05-29 | 269 | 273 | 266 | 270 | 188,000 | 1,350 |
| 1998-05-28 | 267 | 271 | 265 | 268 | 120,000 | 1,340 |
| 1998-05-27 | 277 | 277 | 263 | 267 | 306,000 | 1,335 |
| 1998-05-26 | 279 | 279 | 270 | 277 | 144,000 | 1,385 |
| 1998-05-25 | 285 | 285 | 270 | 279 | 371,000 | 1,395 |
| 1998-05-22 | 278 | 290 | 278 | 288 | 459,000 | 1,440 |
| 1998-05-21 | 269 | 272 | 265 | 268 | 278,000 | 1,340 |
| 1998-05-20 | 265 | 271 | 260 | 265 | 116,000 | 1,325 |
| 1998-05-19 | 276 | 276 | 265 | 265 | 78,000 | 1,325 |
| 1998-05-18 | 277 | 277 | 269 | 274 | 73,000 | 1,370 |
| 1998-05-15 | 289 | 289 | 280 | 280 | 110,000 | 1,400 |
| 1998-05-14 | 290 | 291 | 289 | 289 | 33,000 | 1,445 |
| 1998-05-13 | 295 | 296 | 290 | 295 | 55,000 | 1,475 |
| 1998-05-12 | 300 | 300 | 293 | 299 | 45,000 | 1,495 |
| 1998-05-11 | 290 | 302 | 290 | 293 | 99,000 | 1,465 |
| 1998-05-08 | 296 | 299 | 285 | 289 | 105,000 | 1,445 |
| 1998-05-07 | 305 | 305 | 295 | 295 | 68,000 | 1,475 |
| 1998-05-06 | 327 | 327 | 301 | 306 | 53,000 | 1,530 |
| 1998-05-01 | 338 | 338 | 330 | 330 | 15,000 | 1,650 |
| 1998-04-30 | 326 | 340 | 325 | 340 | 62,000 | 1,700 |
| 1998-04-28 | 330 | 331 | 330 | 330 | 14,000 | 1,650 |
| 1998-04-27 | 349 | 349 | 330 | 330 | 50,000 | 1,650 |
| 1998-04-24 | 347 | 354 | 347 | 347 | 51,000 | 1,735 |
| 1998-04-23 | 342 | 343 | 339 | 342 | 23,000 | 1,710 |
| 1998-04-22 | 344 | 346 | 325 | 346 | 64,000 | 1,730 |
| 1998-04-21 | 330 | 335 | 327 | 335 | 40,000 | 1,675 |
| 1998-04-20 | 332 | 332 | 330 | 330 | 18,000 | 1,650 |
| 1998-04-17 | 330 | 332 | 330 | 330 | 40,000 | 1,650 |
| 1998-04-16 | 340 | 340 | 331 | 332 | 30,000 | 1,660 |
| 1998-04-15 | 338 | 341 | 333 | 341 | 29,000 | 1,705 |
| 1998-04-14 | 341 | 341 | 333 | 333 | 25,000 | 1,665 |
| 1998-04-13 | 342 | 354 | 341 | 350 | 62,000 | 1,750 |
| 1998-04-10 | 351 | 351 | 338 | 338 | 29,000 | 1,690 |
| 1998-04-09 | 340 | 351 | 338 | 346 | 92,000 | 1,730 |
| 1998-04-08 | 337 | 342 | 330 | 330 | 228,000 | 1,650 |
| 1998-04-07 | 342 | 347 | 338 | 347 | 32,000 | 1,735 |
| 1998-04-06 | 345 | 345 | 331 | 332 | 21,000 | 1,660 |
| 1998-04-03 | 337 | 337 | 328 | 331 | 74,000 | 1,655 |
| 1998-04-02 | 340 | 340 | 286 | 302 | 93,000 | 1,510 |
| 1998-04-01 | 350 | 351 | 325 | 332 | 81,000 | 1,660 |
| 1998-03-31 | 388 | 388 | 351 | 355 | 52,000 | 1,775 |
| 1998-03-30 | 395 | 395 | 380 | 380 | 46,000 | 1,900 |
| 1998-03-27 | 395 | 395 | 387 | 391 | 72,000 | 1,955 |
| 1998-03-26 | 372 | 380 | 370 | 380 | 71,000 | 1,900 |
| 1998-03-25 | 370 | 385 | 370 | 379 | 69,000 | 1,895 |
| 1998-03-24 | 370 | 370 | 355 | 355 | 109,000 | 1,775 |
| 1998-03-23 | 392 | 396 | 370 | 370 | 104,000 | 1,850 |
| 1998-03-20 | 394 | 395 | 385 | 392 | 73,000 | 1,960 |
| 1998-03-19 | 396 | 399 | 390 | 395 | 62,000 | 1,975 |
| 1998-03-18 | 409 | 409 | 398 | 399 | 106,000 | 1,995 |
| 1998-03-17 | 413 | 413 | 404 | 406 | 64,000 | 2,030 |
| 1998-03-16 | 425 | 430 | 410 | 413 | 224,000 | 2,065 |
| 1998-03-13 | 400 | 424 | 400 | 424 | 307,000 | 2,120 |
| 1998-03-12 | 410 | 410 | 396 | 396 | 147,000 | 1,980 |
| 1998-03-11 | 405 | 416 | 402 | 405 | 598,000 | 2,025 |
| 1998-03-10 | 386 | 396 | 385 | 396 | 247,000 | 1,980 |
| 1998-03-09 | 388 | 389 | 380 | 381 | 85,000 | 1,905 |
| 1998-03-06 | 369 | 379 | 369 | 379 | 66,000 | 1,895 |
| 1998-03-05 | 376 | 376 | 370 | 370 | 50,000 | 1,850 |
| 1998-03-04 | 378 | 378 | 371 | 375 | 62,000 | 1,875 |
| 1998-03-03 | 381 | 384 | 373 | 378 | 243,000 | 1,890 |
| 1998-03-02 | 380 | 390 | 376 | 376 | 376,000 | 1,880 |
| 1998-02-27 | 365 | 375 | 361 | 373 | 58,000 | 1,865 |
| 1998-02-26 | 351 | 356 | 351 | 356 | 19,000 | 1,780 |
| 1998-02-25 | 365 | 365 | 350 | 353 | 46,000 | 1,765 |
| 1998-02-24 | 355 | 367 | 355 | 355 | 40,000 | 1,775 |
| 1998-02-23 | 363 | 368 | 359 | 359 | 30,000 | 1,795 |
| 1998-02-20 | 365 | 368 | 355 | 368 | 90,000 | 1,840 |
| 1998-02-19 | 366 | 370 | 365 | 368 | 78,000 | 1,840 |
| 1998-02-18 | 371 | 375 | 371 | 371 | 50,000 | 1,855 |
| 1998-02-17 | 384 | 384 | 371 | 371 | 74,000 | 1,855 |
| 1998-02-16 | 368 | 382 | 366 | 380 | 349,000 | 1,900 |
| 1998-02-13 | 372 | 372 | 365 | 366 | 152,000 | 1,830 |
| 1998-02-12 | 362 | 372 | 362 | 362 | 221,000 | 1,810 |
| 1998-02-10 | 365 | 366 | 358 | 362 | 246,000 | 1,810 |
| 1998-02-09 | 355 | 365 | 355 | 365 | 160,000 | 1,825 |
| 1998-02-06 | 355 | 355 | 350 | 355 | 124,000 | 1,775 |
| 1998-02-05 | 356 | 368 | 350 | 360 | 290,000 | 1,800 |
| 1998-02-04 | 329 | 358 | 318 | 351 | 311,000 | 1,755 |
| 1998-02-03 | 326 | 330 | 325 | 330 | 125,000 | 1,650 |
| 1998-02-02 | 315 | 315 | 310 | 311 | 38,000 | 1,555 |
| 1998-01-30 | 338 | 338 | 315 | 315 | 55,000 | 1,575 |
| 1998-01-29 | 370 | 370 | 341 | 342 | 140,000 | 1,710 |
| 1998-01-28 | 340 | 370 | 339 | 355 | 187,000 | 1,775 |
| 1998-01-27 | 343 | 343 | 333 | 336 | 108,000 | 1,680 |
| 1998-01-26 | 320 | 338 | 318 | 338 | 139,000 | 1,690 |
| 1998-01-23 | 310 | 310 | 299 | 310 | 72,000 | 1,550 |
| 1998-01-22 | 304 | 310 | 300 | 300 | 42,000 | 1,500 |
| 1998-01-21 | 300 | 315 | 300 | 305 | 109,000 | 1,525 |
| 1998-01-20 | 278 | 288 | 277 | 287 | 92,000 | 1,435 |
| 1998-01-19 | 251 | 282 | 251 | 277 | 89,000 | 1,385 |
| 1998-01-16 | 235 | 250 | 235 | 250 | 48,000 | 1,250 |
| 1998-01-14 | 238 | 240 | 231 | 235 | 58,000 | 1,175 |
| 1998-01-13 | 241 | 243 | 235 | 238 | 63,000 | 1,190 |
| 1998-01-12 | 248 | 248 | 242 | 242 | 27,000 | 1,210 |
| 1998-01-09 | 250 | 250 | 248 | 249 | 54,000 | 1,245 |
| 1998-01-08 | 250 | 253 | 250 | 250 | 76,000 | 1,250 |
| 1998-01-07 | 250 | 254 | 249 | 254 | 71,000 | 1,270 |
| 1998-01-06 | 250 | 251 | 248 | 250 | 24,000 | 1,250 |
| 1998-01-05 | 256 | 256 | 251 | 251 | 28,000 | 1,255 |
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