1954 日本工営(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 206 | 210 | 206 | 210 | 20,000 | 1,050 |
| 1999-12-29 | 210 | 211 | 206 | 206 | 46,000 | 1,030 |
| 1999-12-28 | 209 | 224 | 208 | 209 | 32,000 | 1,045 |
| 1999-12-27 | 210 | 210 | 206 | 209 | 40,000 | 1,045 |
| 1999-12-24 | 220 | 220 | 209 | 209 | 83,000 | 1,045 |
| 1999-12-22 | 211 | 211 | 203 | 208 | 26,000 | 1,040 |
| 1999-12-21 | 202 | 215 | 202 | 215 | 40,000 | 1,075 |
| 1999-12-20 | 210 | 210 | 200 | 201 | 132,000 | 1,005 |
| 1999-12-17 | 215 | 218 | 210 | 210 | 137,000 | 1,050 |
| 1999-12-16 | 212 | 212 | 210 | 210 | 103,000 | 1,050 |
| 1999-12-15 | 215 | 215 | 211 | 211 | 51,000 | 1,055 |
| 1999-12-14 | 220 | 220 | 211 | 215 | 70,000 | 1,075 |
| 1999-12-13 | 218 | 225 | 216 | 216 | 34,000 | 1,080 |
| 1999-12-10 | 218 | 227 | 213 | 213 | 254,000 | 1,065 |
| 1999-12-09 | 220 | 220 | 218 | 218 | 70,000 | 1,090 |
| 1999-12-08 | 225 | 226 | 221 | 223 | 117,000 | 1,115 |
| 1999-12-07 | 227 | 229 | 225 | 226 | 64,000 | 1,130 |
| 1999-12-06 | 225 | 229 | 224 | 227 | 94,000 | 1,135 |
| 1999-12-03 | 222 | 229 | 219 | 221 | 229,000 | 1,105 |
| 1999-12-02 | 227 | 230 | 218 | 218 | 403,000 | 1,090 |
| 1999-12-01 | 250 | 250 | 225 | 226 | 288,000 | 1,130 |
| 1999-11-30 | 240 | 244 | 231 | 244 | 94,000 | 1,220 |
| 1999-11-29 | 231 | 231 | 220 | 226 | 230,000 | 1,130 |
| 1999-11-26 | 235 | 235 | 227 | 231 | 116,000 | 1,155 |
| 1999-11-25 | 248 | 248 | 230 | 230 | 104,000 | 1,150 |
| 1999-11-24 | 245 | 248 | 241 | 248 | 30,000 | 1,240 |
| 1999-11-22 | 249 | 250 | 248 | 250 | 33,000 | 1,250 |
| 1999-11-19 | 252 | 258 | 240 | 240 | 54,000 | 1,200 |
| 1999-11-18 | 253 | 257 | 252 | 257 | 43,000 | 1,285 |
| 1999-11-17 | 227 | 255 | 225 | 255 | 224,000 | 1,275 |
| 1999-11-16 | 228 | 228 | 226 | 228 | 66,000 | 1,140 |
| 1999-11-15 | 234 | 234 | 230 | 230 | 88,000 | 1,150 |
| 1999-11-12 | 239 | 244 | 234 | 234 | 167,000 | 1,170 |
| 1999-11-11 | 245 | 245 | 238 | 242 | 178,000 | 1,210 |
| 1999-11-10 | 245 | 250 | 245 | 250 | 60,000 | 1,250 |
| 1999-11-09 | 250 | 250 | 245 | 250 | 86,000 | 1,250 |
| 1999-11-08 | 251 | 251 | 248 | 250 | 50,000 | 1,250 |
| 1999-11-05 | 254 | 254 | 253 | 253 | 46,000 | 1,265 |
| 1999-11-04 | 255 | 264 | 253 | 255 | 63,000 | 1,275 |
| 1999-11-02 | 266 | 266 | 256 | 260 | 31,000 | 1,300 |
| 1999-11-01 | 282 | 282 | 247 | 251 | 73,000 | 1,255 |
| 1999-10-29 | 255 | 267 | 254 | 267 | 85,000 | 1,335 |
| 1999-10-28 | 260 | 260 | 257 | 257 | 23,000 | 1,285 |
| 1999-10-27 | 261 | 261 | 258 | 259 | 30,000 | 1,295 |
| 1999-10-26 | 263 | 272 | 260 | 260 | 17,000 | 1,300 |
| 1999-10-25 | 290 | 290 | 258 | 260 | 53,000 | 1,300 |
| 1999-10-22 | 255 | 258 | 255 | 256 | 28,000 | 1,280 |
| 1999-10-21 | 258 | 258 | 256 | 258 | 63,000 | 1,290 |
| 1999-10-20 | 262 | 265 | 257 | 265 | 44,000 | 1,325 |
| 1999-10-19 | 265 | 265 | 258 | 265 | 89,000 | 1,325 |
| 1999-10-18 | 265 | 277 | 265 | 270 | 41,000 | 1,350 |
| 1999-10-15 | 270 | 270 | 266 | 266 | 57,000 | 1,330 |
| 1999-10-14 | 275 | 275 | 270 | 270 | 48,000 | 1,350 |
| 1999-10-13 | 286 | 290 | 272 | 274 | 40,000 | 1,370 |
| 1999-10-12 | 272 | 288 | 272 | 286 | 28,000 | 1,430 |
| 1999-10-08 | 272 | 277 | 272 | 275 | 27,000 | 1,375 |
| 1999-10-07 | 272 | 277 | 271 | 272 | 18,000 | 1,360 |
| 1999-10-06 | 270 | 274 | 270 | 272 | 39,000 | 1,360 |
| 1999-10-05 | 271 | 280 | 271 | 275 | 26,000 | 1,375 |
| 1999-10-04 | 274 | 275 | 270 | 270 | 21,000 | 1,350 |
| 1999-10-01 | 287 | 287 | 275 | 277 | 15,000 | 1,385 |
| 1999-09-30 | 285 | 294 | 280 | 294 | 36,000 | 1,470 |
| 1999-09-29 | 289 | 289 | 270 | 285 | 26,000 | 1,425 |
| 1999-09-28 | 293 | 293 | 287 | 289 | 22,000 | 1,445 |
| 1999-09-27 | 266 | 266 | 263 | 263 | 54,000 | 1,315 |
| 1999-09-24 | 288 | 288 | 267 | 267 | 73,000 | 1,335 |
| 1999-09-22 | 280 | 281 | 276 | 278 | 23,000 | 1,390 |
| 1999-09-21 | 280 | 282 | 278 | 278 | 34,000 | 1,390 |
| 1999-09-20 | 285 | 289 | 278 | 280 | 30,000 | 1,400 |
| 1999-09-17 | 278 | 296 | 278 | 290 | 31,000 | 1,450 |
| 1999-09-16 | 281 | 290 | 275 | 276 | 38,000 | 1,380 |
| 1999-09-14 | 292 | 292 | 280 | 280 | 10,000 | 1,400 |
| 1999-09-13 | 298 | 299 | 288 | 298 | 18,000 | 1,490 |
| 1999-09-10 | 306 | 306 | 290 | 291 | 74,000 | 1,455 |
| 1999-09-09 | 280 | 285 | 270 | 271 | 74,000 | 1,355 |
| 1999-09-08 | 286 | 288 | 280 | 280 | 116,000 | 1,400 |
| 1999-09-07 | 292 | 293 | 285 | 286 | 94,000 | 1,430 |
| 1999-09-06 | 294 | 303 | 293 | 300 | 28,000 | 1,500 |
| 1999-09-03 | 295 | 309 | 294 | 294 | 18,000 | 1,470 |
| 1999-09-02 | 307 | 307 | 295 | 295 | 87,000 | 1,475 |
| 1999-09-01 | 301 | 301 | 295 | 300 | 41,000 | 1,500 |
| 1999-08-31 | 300 | 302 | 300 | 300 | 15,000 | 1,500 |
| 1999-08-30 | 311 | 311 | 300 | 300 | 25,000 | 1,500 |
| 1999-08-27 | 317 | 318 | 311 | 311 | 12,000 | 1,555 |
| 1999-08-26 | 320 | 320 | 316 | 316 | 19,000 | 1,580 |
| 1999-08-25 | 333 | 333 | 318 | 318 | 63,000 | 1,590 |
| 1999-08-24 | 320 | 321 | 315 | 320 | 21,000 | 1,600 |
| 1999-08-23 | 301 | 319 | 300 | 315 | 51,000 | 1,575 |
| 1999-08-20 | 302 | 302 | 301 | 301 | 40,000 | 1,505 |
| 1999-08-19 | 302 | 305 | 302 | 302 | 38,000 | 1,510 |
| 1999-08-18 | 305 | 306 | 304 | 305 | 38,000 | 1,525 |
| 1999-08-17 | 307 | 309 | 306 | 307 | 26,000 | 1,535 |
| 1999-08-16 | 305 | 305 | 301 | 305 | 17,000 | 1,525 |
| 1999-08-13 | 302 | 305 | 302 | 305 | 12,000 | 1,525 |
| 1999-08-12 | 304 | 305 | 302 | 305 | 11,000 | 1,525 |
| 1999-08-11 | 301 | 305 | 301 | 305 | 16,000 | 1,525 |
| 1999-08-10 | 310 | 310 | 302 | 303 | 15,000 | 1,515 |
| 1999-08-09 | 308 | 312 | 307 | 312 | 24,000 | 1,560 |
| 1999-08-06 | 310 | 320 | 307 | 307 | 41,000 | 1,535 |
| 1999-08-05 | 310 | 316 | 310 | 310 | 25,000 | 1,550 |
| 1999-08-04 | 313 | 316 | 310 | 310 | 35,000 | 1,550 |
| 1999-08-03 | 320 | 320 | 313 | 313 | 21,000 | 1,565 |
| 1999-08-02 | 321 | 321 | 306 | 318 | 64,000 | 1,590 |
| 1999-07-30 | 320 | 326 | 320 | 326 | 44,000 | 1,630 |
| 1999-07-29 | 320 | 339 | 320 | 334 | 65,000 | 1,670 |
| 1999-07-28 | 325 | 327 | 325 | 325 | 9,000 | 1,625 |
| 1999-07-27 | 326 | 330 | 322 | 325 | 21,000 | 1,625 |
| 1999-07-26 | 330 | 335 | 325 | 327 | 45,000 | 1,635 |
| 1999-07-23 | 335 | 335 | 330 | 335 | 82,000 | 1,675 |
| 1999-07-22 | 335 | 335 | 325 | 325 | 62,000 | 1,625 |
| 1999-07-21 | 323 | 340 | 323 | 337 | 30,000 | 1,685 |
| 1999-07-19 | 327 | 330 | 324 | 324 | 60,000 | 1,620 |
| 1999-07-16 | 335 | 339 | 329 | 330 | 57,000 | 1,650 |
| 1999-07-15 | 355 | 355 | 340 | 340 | 73,000 | 1,700 |
| 1999-07-14 | 345 | 352 | 341 | 351 | 87,000 | 1,755 |
| 1999-07-13 | 348 | 355 | 340 | 355 | 254,000 | 1,775 |
| 1999-07-12 | 348 | 355 | 343 | 349 | 407,000 | 1,745 |
| 1999-07-09 | 323 | 346 | 323 | 343 | 566,000 | 1,715 |
| 1999-07-08 | 323 | 325 | 318 | 318 | 169,000 | 1,590 |
| 1999-07-07 | 322 | 323 | 320 | 321 | 121,000 | 1,605 |
| 1999-07-06 | 324 | 324 | 321 | 321 | 100,000 | 1,605 |
| 1999-07-05 | 328 | 328 | 321 | 323 | 126,000 | 1,615 |
| 1999-07-02 | 330 | 330 | 323 | 328 | 51,000 | 1,640 |
| 1999-07-01 | 330 | 330 | 325 | 325 | 167,000 | 1,625 |
| 1999-06-30 | 317 | 318 | 316 | 317 | 47,000 | 1,585 |
| 1999-06-29 | 316 | 320 | 316 | 316 | 23,000 | 1,580 |
| 1999-06-28 | 318 | 320 | 315 | 315 | 48,000 | 1,575 |
| 1999-06-25 | 327 | 327 | 315 | 316 | 68,000 | 1,580 |
| 1999-06-24 | 330 | 330 | 321 | 326 | 86,000 | 1,630 |
| 1999-06-23 | 336 | 340 | 333 | 333 | 65,000 | 1,665 |
| 1999-06-22 | 343 | 343 | 332 | 340 | 59,000 | 1,700 |
| 1999-06-21 | 330 | 344 | 330 | 343 | 60,000 | 1,715 |
| 1999-06-18 | 326 | 330 | 325 | 327 | 104,000 | 1,635 |
| 1999-06-17 | 320 | 325 | 319 | 321 | 155,000 | 1,605 |
| 1999-06-16 | 318 | 321 | 318 | 318 | 140,000 | 1,590 |
| 1999-06-15 | 318 | 320 | 315 | 318 | 198,000 | 1,590 |
| 1999-06-14 | 318 | 320 | 316 | 320 | 105,000 | 1,600 |
| 1999-06-11 | 325 | 325 | 315 | 315 | 203,000 | 1,575 |
| 1999-06-10 | 314 | 323 | 314 | 320 | 71,000 | 1,600 |
| 1999-06-09 | 316 | 320 | 313 | 314 | 75,000 | 1,570 |
| 1999-06-08 | 321 | 323 | 318 | 323 | 65,000 | 1,615 |
| 1999-06-07 | 321 | 326 | 315 | 323 | 60,000 | 1,615 |
| 1999-06-04 | 315 | 321 | 315 | 320 | 107,000 | 1,600 |
| 1999-06-03 | 315 | 315 | 313 | 315 | 41,000 | 1,575 |
| 1999-06-02 | 321 | 321 | 318 | 318 | 15,000 | 1,590 |
| 1999-06-01 | 315 | 322 | 315 | 321 | 27,000 | 1,605 |
| 1999-05-31 | 315 | 323 | 313 | 323 | 23,000 | 1,615 |
| 1999-05-28 | 317 | 317 | 311 | 313 | 29,000 | 1,565 |
| 1999-05-27 | 315 | 318 | 315 | 318 | 42,000 | 1,590 |
| 1999-05-26 | 310 | 313 | 305 | 311 | 33,000 | 1,555 |
| 1999-05-25 | 323 | 323 | 311 | 311 | 37,000 | 1,555 |
| 1999-05-24 | 321 | 321 | 317 | 317 | 36,000 | 1,585 |
| 1999-05-21 | 309 | 316 | 308 | 316 | 83,000 | 1,580 |
| 1999-05-20 | 311 | 314 | 308 | 313 | 151,000 | 1,565 |
| 1999-05-19 | 316 | 316 | 308 | 308 | 45,000 | 1,540 |
| 1999-05-18 | 331 | 331 | 318 | 318 | 133,000 | 1,590 |
| 1999-05-17 | 340 | 340 | 321 | 326 | 67,000 | 1,630 |
| 1999-05-14 | 349 | 350 | 340 | 342 | 112,000 | 1,710 |
| 1999-05-13 | 350 | 352 | 349 | 349 | 102,000 | 1,745 |
| 1999-05-12 | 350 | 357 | 350 | 352 | 144,000 | 1,760 |
| 1999-05-11 | 361 | 361 | 350 | 350 | 163,000 | 1,750 |
| 1999-05-10 | 350 | 365 | 345 | 364 | 437,000 | 1,820 |
| 1999-05-07 | 345 | 352 | 340 | 343 | 510,000 | 1,715 |
| 1999-05-06 | 333 | 344 | 333 | 335 | 523,000 | 1,675 |
| 1999-04-30 | 315 | 330 | 313 | 325 | 807,000 | 1,625 |
| 1999-04-28 | 290 | 305 | 286 | 300 | 94,000 | 1,500 |
| 1999-04-27 | 290 | 300 | 285 | 295 | 43,000 | 1,475 |
| 1999-04-26 | 285 | 288 | 280 | 280 | 127,000 | 1,400 |
| 1999-04-23 | 300 | 300 | 283 | 288 | 64,000 | 1,440 |
| 1999-04-22 | 298 | 298 | 294 | 295 | 49,000 | 1,475 |
| 1999-04-21 | 314 | 314 | 297 | 299 | 98,000 | 1,495 |
| 1999-04-20 | 313 | 315 | 313 | 315 | 77,000 | 1,575 |
| 1999-04-19 | 308 | 310 | 305 | 308 | 60,000 | 1,540 |
| 1999-04-16 | 315 | 318 | 310 | 310 | 157,000 | 1,550 |
| 1999-04-15 | 315 | 317 | 313 | 313 | 88,000 | 1,565 |
| 1999-04-14 | 318 | 324 | 311 | 317 | 143,000 | 1,585 |
| 1999-04-13 | 300 | 319 | 300 | 318 | 209,000 | 1,590 |
| 1999-04-12 | 305 | 305 | 296 | 300 | 91,000 | 1,500 |
| 1999-04-09 | 305 | 305 | 296 | 305 | 75,000 | 1,525 |
| 1999-04-08 | 305 | 305 | 296 | 296 | 43,000 | 1,480 |
| 1999-04-07 | 296 | 300 | 294 | 295 | 54,000 | 1,475 |
| 1999-04-06 | 299 | 306 | 293 | 294 | 91,000 | 1,470 |
| 1999-04-05 | 290 | 300 | 289 | 293 | 131,000 | 1,465 |
| 1999-04-02 | 290 | 292 | 288 | 290 | 141,000 | 1,450 |
| 1999-04-01 | 280 | 290 | 276 | 285 | 119,000 | 1,425 |
| 1999-03-31 | 275 | 290 | 266 | 290 | 48,000 | 1,450 |
| 1999-03-30 | 275 | 276 | 270 | 270 | 12,000 | 1,350 |
| 1999-03-29 | 268 | 275 | 268 | 275 | 41,000 | 1,375 |
| 1999-03-26 | 279 | 279 | 266 | 268 | 46,000 | 1,340 |
| 1999-03-25 | 292 | 292 | 278 | 278 | 66,000 | 1,390 |
| 1999-03-24 | 274 | 282 | 274 | 275 | 117,000 | 1,375 |
| 1999-03-23 | 277 | 293 | 270 | 273 | 91,000 | 1,365 |
| 1999-03-19 | 277 | 282 | 270 | 282 | 89,000 | 1,410 |
| 1999-03-18 | 283 | 288 | 252 | 252 | 252,000 | 1,260 |
| 1999-03-17 | 292 | 293 | 274 | 280 | 259,000 | 1,400 |
| 1999-03-16 | 279 | 295 | 279 | 295 | 127,000 | 1,475 |
| 1999-03-15 | 278 | 282 | 275 | 278 | 119,000 | 1,390 |
| 1999-03-12 | 269 | 277 | 269 | 276 | 149,000 | 1,380 |
| 1999-03-11 | 267 | 270 | 266 | 266 | 199,000 | 1,330 |
| 1999-03-10 | 254 | 268 | 254 | 266 | 251,000 | 1,330 |
| 1999-03-09 | 254 | 254 | 250 | 253 | 99,000 | 1,265 |
| 1999-03-08 | 255 | 260 | 251 | 251 | 110,000 | 1,255 |
| 1999-03-05 | 245 | 256 | 245 | 254 | 150,000 | 1,270 |
| 1999-03-04 | 246 | 252 | 245 | 245 | 92,000 | 1,225 |
| 1999-03-03 | 245 | 246 | 245 | 245 | 69,000 | 1,225 |
| 1999-03-02 | 246 | 246 | 239 | 243 | 93,000 | 1,215 |
| 1999-03-01 | 242 | 246 | 236 | 236 | 102,000 | 1,180 |
| 1999-02-26 | 240 | 242 | 240 | 242 | 48,000 | 1,210 |
| 1999-02-25 | 242 | 242 | 240 | 242 | 64,000 | 1,210 |
| 1999-02-24 | 243 | 243 | 237 | 237 | 236,000 | 1,185 |
| 1999-02-23 | 246 | 246 | 242 | 243 | 81,000 | 1,215 |
| 1999-02-22 | 239 | 250 | 238 | 242 | 51,000 | 1,210 |
| 1999-02-19 | 242 | 242 | 236 | 237 | 107,000 | 1,185 |
| 1999-02-18 | 239 | 244 | 236 | 239 | 120,000 | 1,195 |
| 1999-02-17 | 247 | 247 | 235 | 237 | 161,000 | 1,185 |
| 1999-02-16 | 247 | 251 | 245 | 245 | 115,000 | 1,225 |
| 1999-02-15 | 249 | 254 | 249 | 250 | 115,000 | 1,250 |
| 1999-02-12 | 236 | 253 | 235 | 248 | 275,000 | 1,240 |
| 1999-02-10 | 237 | 240 | 234 | 235 | 260,000 | 1,175 |
| 1999-02-09 | 249 | 250 | 236 | 236 | 174,000 | 1,180 |
| 1999-02-08 | 250 | 250 | 244 | 245 | 111,000 | 1,225 |
| 1999-02-05 | 251 | 253 | 246 | 250 | 145,000 | 1,250 |
| 1999-02-04 | 255 | 257 | 251 | 255 | 79,000 | 1,275 |
| 1999-02-03 | 259 | 264 | 257 | 257 | 79,000 | 1,285 |
| 1999-02-02 | 261 | 261 | 260 | 260 | 87,000 | 1,300 |
| 1999-02-01 | 258 | 270 | 258 | 261 | 108,000 | 1,305 |
| 1999-01-29 | 262 | 262 | 258 | 258 | 83,000 | 1,290 |
| 1999-01-28 | 262 | 265 | 260 | 260 | 65,000 | 1,300 |
| 1999-01-27 | 261 | 264 | 260 | 261 | 70,000 | 1,305 |
| 1999-01-26 | 261 | 264 | 260 | 261 | 105,000 | 1,305 |
| 1999-01-25 | 272 | 272 | 260 | 263 | 102,000 | 1,315 |
| 1999-01-22 | 272 | 273 | 257 | 257 | 73,000 | 1,285 |
| 1999-01-21 | 264 | 275 | 264 | 275 | 28,000 | 1,375 |
| 1999-01-20 | 261 | 261 | 257 | 257 | 27,000 | 1,285 |
| 1999-01-19 | 267 | 267 | 261 | 261 | 38,000 | 1,305 |
| 1999-01-18 | 264 | 270 | 264 | 270 | 20,000 | 1,350 |
| 1999-01-14 | 258 | 260 | 258 | 260 | 16,000 | 1,300 |
| 1999-01-13 | 255 | 258 | 255 | 258 | 7,000 | 1,290 |
| 1999-01-12 | 256 | 256 | 250 | 255 | 47,000 | 1,275 |
| 1999-01-11 | 256 | 256 | 255 | 255 | 52,000 | 1,275 |
| 1999-01-08 | 262 | 267 | 256 | 256 | 23,000 | 1,280 |
| 1999-01-07 | 272 | 272 | 262 | 262 | 34,000 | 1,310 |
| 1999-01-06 | 261 | 262 | 257 | 262 | 14,000 | 1,310 |
| 1999-01-05 | 261 | 261 | 255 | 256 | 14,000 | 1,280 |
| 1999-01-04 | 260 | 260 | 256 | 256 | 26,000 | 1,280 |
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