1954 日本工営(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 202 | 207 | 201 | 201 | 34,000 | 1,005 |
| 2000-12-28 | 202 | 208 | 200 | 204 | 61,000 | 1,020 |
| 2000-12-27 | 200 | 206 | 200 | 204 | 72,000 | 1,020 |
| 2000-12-26 | 203 | 206 | 201 | 202 | 81,000 | 1,010 |
| 2000-12-25 | 210 | 210 | 203 | 206 | 66,000 | 1,030 |
| 2000-12-22 | 201 | 205 | 201 | 205 | 57,000 | 1,025 |
| 2000-12-21 | 205 | 206 | 200 | 200 | 200,000 | 1,000 |
| 2000-12-20 | 208 | 214 | 205 | 206 | 82,000 | 1,030 |
| 2000-12-19 | 215 | 215 | 209 | 209 | 57,000 | 1,045 |
| 2000-12-18 | 218 | 219 | 216 | 219 | 56,000 | 1,095 |
| 2000-12-15 | 218 | 220 | 216 | 216 | 44,000 | 1,080 |
| 2000-12-14 | 221 | 221 | 218 | 219 | 51,000 | 1,095 |
| 2000-12-13 | 221 | 221 | 218 | 221 | 36,000 | 1,105 |
| 2000-12-12 | 219 | 223 | 219 | 220 | 98,000 | 1,100 |
| 2000-12-11 | 220 | 224 | 215 | 216 | 58,000 | 1,080 |
| 2000-12-08 | 215 | 216 | 215 | 215 | 119,000 | 1,075 |
| 2000-12-07 | 216 | 220 | 215 | 220 | 67,000 | 1,100 |
| 2000-12-06 | 218 | 218 | 216 | 216 | 81,000 | 1,080 |
| 2000-12-05 | 220 | 224 | 216 | 216 | 41,000 | 1,080 |
| 2000-12-04 | 224 | 225 | 217 | 222 | 74,000 | 1,110 |
| 2000-12-01 | 216 | 220 | 212 | 219 | 202,000 | 1,095 |
| 2000-11-30 | 210 | 211 | 208 | 211 | 52,000 | 1,055 |
| 2000-11-29 | 215 | 215 | 208 | 210 | 34,000 | 1,050 |
| 2000-11-28 | 213 | 215 | 212 | 214 | 87,000 | 1,070 |
| 2000-11-27 | 213 | 215 | 211 | 213 | 42,000 | 1,065 |
| 2000-11-24 | 206 | 208 | 204 | 208 | 123,000 | 1,040 |
| 2000-11-22 | 204 | 205 | 200 | 204 | 135,000 | 1,020 |
| 2000-11-21 | 202 | 205 | 202 | 203 | 9,000 | 1,015 |
| 2000-11-20 | 201 | 205 | 201 | 205 | 26,000 | 1,025 |
| 2000-11-17 | 207 | 208 | 201 | 204 | 38,000 | 1,020 |
| 2000-11-16 | 205 | 208 | 205 | 208 | 44,000 | 1,040 |
| 2000-11-15 | 205 | 208 | 203 | 208 | 41,000 | 1,040 |
| 2000-11-14 | 205 | 205 | 201 | 205 | 10,000 | 1,025 |
| 2000-11-13 | 204 | 206 | 200 | 205 | 60,000 | 1,025 |
| 2000-11-10 | 202 | 204 | 201 | 204 | 26,000 | 1,020 |
| 2000-11-09 | 201 | 207 | 201 | 207 | 38,000 | 1,035 |
| 2000-11-08 | 206 | 206 | 200 | 201 | 42,000 | 1,005 |
| 2000-11-07 | 205 | 207 | 201 | 205 | 36,000 | 1,025 |
| 2000-11-06 | 204 | 204 | 201 | 204 | 35,000 | 1,020 |
| 2000-11-02 | 202 | 205 | 201 | 205 | 33,000 | 1,025 |
| 2000-11-01 | 203 | 203 | 200 | 200 | 25,000 | 1,000 |
| 2000-10-31 | 201 | 203 | 199 | 201 | 56,000 | 1,005 |
| 2000-10-30 | 200 | 205 | 200 | 205 | 50,000 | 1,025 |
| 2000-10-27 | 202 | 205 | 199 | 199 | 33,000 | 995 |
| 2000-10-26 | 200 | 202 | 200 | 202 | 84,000 | 1,010 |
| 2000-10-25 | 209 | 209 | 202 | 202 | 67,000 | 1,010 |
| 2000-10-24 | 202 | 205 | 200 | 204 | 44,000 | 1,020 |
| 2000-10-23 | 201 | 204 | 200 | 200 | 45,000 | 1,000 |
| 2000-10-20 | 200 | 205 | 200 | 200 | 99,000 | 1,000 |
| 2000-10-19 | 202 | 204 | 202 | 204 | 63,000 | 1,020 |
| 2000-10-18 | 208 | 208 | 202 | 205 | 66,000 | 1,025 |
| 2000-10-17 | 210 | 210 | 206 | 208 | 43,000 | 1,040 |
| 2000-10-16 | 211 | 211 | 208 | 209 | 39,000 | 1,045 |
| 2000-10-13 | 204 | 204 | 201 | 202 | 55,000 | 1,010 |
| 2000-10-12 | 205 | 208 | 205 | 208 | 37,000 | 1,040 |
| 2000-10-11 | 207 | 207 | 203 | 207 | 73,000 | 1,035 |
| 2000-10-10 | 208 | 214 | 207 | 211 | 39,000 | 1,055 |
| 2000-10-06 | 210 | 215 | 207 | 212 | 108,000 | 1,060 |
| 2000-10-05 | 217 | 218 | 210 | 215 | 95,000 | 1,075 |
| 2000-10-04 | 216 | 220 | 216 | 219 | 40,000 | 1,095 |
| 2000-10-03 | 224 | 224 | 213 | 218 | 37,000 | 1,090 |
| 2000-10-02 | 219 | 220 | 210 | 218 | 106,000 | 1,090 |
| 2000-09-29 | 217 | 220 | 217 | 219 | 91,000 | 1,095 |
| 2000-09-28 | 220 | 220 | 216 | 217 | 66,000 | 1,085 |
| 2000-09-27 | 221 | 221 | 217 | 217 | 81,000 | 1,085 |
| 2000-09-26 | 227 | 228 | 221 | 221 | 67,000 | 1,105 |
| 2000-09-25 | 230 | 230 | 215 | 223 | 84,000 | 1,115 |
| 2000-09-22 | 225 | 230 | 211 | 211 | 85,000 | 1,055 |
| 2000-09-21 | 222 | 225 | 218 | 221 | 93,000 | 1,105 |
| 2000-09-20 | 211 | 222 | 211 | 221 | 180,000 | 1,105 |
| 2000-09-19 | 205 | 209 | 205 | 209 | 69,000 | 1,045 |
| 2000-09-18 | 204 | 214 | 204 | 208 | 61,000 | 1,040 |
| 2000-09-14 | 200 | 204 | 200 | 204 | 56,000 | 1,020 |
| 2000-09-13 | 203 | 205 | 201 | 201 | 74,000 | 1,005 |
| 2000-09-12 | 208 | 210 | 203 | 204 | 124,000 | 1,020 |
| 2000-09-11 | 203 | 210 | 203 | 203 | 127,000 | 1,015 |
| 2000-09-08 | 202 | 207 | 202 | 206 | 49,000 | 1,030 |
| 2000-09-07 | 205 | 205 | 200 | 204 | 245,000 | 1,020 |
| 2000-09-06 | 204 | 205 | 201 | 205 | 74,000 | 1,025 |
| 2000-09-05 | 205 | 208 | 202 | 204 | 168,000 | 1,020 |
| 2000-09-04 | 210 | 210 | 205 | 205 | 60,000 | 1,025 |
| 2000-09-01 | 219 | 219 | 208 | 211 | 96,000 | 1,055 |
| 2000-08-31 | 220 | 220 | 215 | 220 | 56,000 | 1,100 |
| 2000-08-30 | 220 | 223 | 216 | 217 | 27,000 | 1,085 |
| 2000-08-29 | 217 | 225 | 215 | 218 | 66,000 | 1,090 |
| 2000-08-28 | 220 | 220 | 216 | 220 | 138,000 | 1,100 |
| 2000-08-25 | 230 | 233 | 225 | 225 | 174,000 | 1,125 |
| 2000-08-24 | 215 | 221 | 215 | 216 | 159,000 | 1,080 |
| 2000-08-23 | 230 | 232 | 217 | 219 | 160,000 | 1,095 |
| 2000-08-22 | 229 | 235 | 228 | 233 | 125,000 | 1,165 |
| 2000-08-21 | 237 | 239 | 229 | 230 | 186,000 | 1,150 |
| 2000-08-18 | 243 | 243 | 236 | 239 | 214,000 | 1,195 |
| 2000-08-17 | 235 | 247 | 232 | 241 | 649,000 | 1,205 |
| 2000-08-16 | 237 | 237 | 232 | 232 | 571,000 | 1,160 |
| 2000-08-15 | 223 | 243 | 223 | 237 | 1,052,000 | 1,185 |
| 2000-08-14 | 213 | 225 | 213 | 220 | 197,000 | 1,100 |
| 2000-08-11 | 209 | 212 | 206 | 211 | 43,000 | 1,055 |
| 2000-08-10 | 204 | 211 | 200 | 209 | 78,000 | 1,045 |
| 2000-08-09 | 202 | 205 | 202 | 204 | 23,000 | 1,020 |
| 2000-08-08 | 202 | 202 | 200 | 202 | 33,000 | 1,010 |
| 2000-08-07 | 198 | 210 | 196 | 204 | 38,000 | 1,020 |
| 2000-08-04 | 200 | 200 | 198 | 198 | 81,000 | 990 |
| 2000-08-03 | 200 | 200 | 191 | 191 | 172,000 | 955 |
| 2000-08-02 | 203 | 203 | 198 | 200 | 162,000 | 1,000 |
| 2000-08-01 | 205 | 209 | 204 | 208 | 37,000 | 1,040 |
| 2000-07-31 | 205 | 205 | 200 | 204 | 176,000 | 1,020 |
| 2000-07-28 | 213 | 214 | 206 | 208 | 62,000 | 1,040 |
| 2000-07-27 | 206 | 214 | 206 | 214 | 136,000 | 1,070 |
| 2000-07-26 | 205 | 210 | 204 | 210 | 47,000 | 1,050 |
| 2000-07-25 | 206 | 208 | 203 | 205 | 116,000 | 1,025 |
| 2000-07-24 | 215 | 219 | 205 | 206 | 122,000 | 1,030 |
| 2000-07-21 | 215 | 217 | 214 | 215 | 77,000 | 1,075 |
| 2000-07-19 | 215 | 215 | 211 | 215 | 91,000 | 1,075 |
| 2000-07-18 | 216 | 221 | 210 | 213 | 132,000 | 1,065 |
| 2000-07-17 | 225 | 225 | 216 | 216 | 74,000 | 1,080 |
| 2000-07-14 | 221 | 225 | 215 | 225 | 149,000 | 1,125 |
| 2000-07-13 | 231 | 232 | 220 | 221 | 223,000 | 1,105 |
| 2000-07-12 | 232 | 240 | 229 | 230 | 246,000 | 1,150 |
| 2000-07-11 | 225 | 240 | 225 | 234 | 432,000 | 1,170 |
| 2000-07-10 | 226 | 235 | 224 | 225 | 111,000 | 1,125 |
| 2000-07-07 | 225 | 234 | 224 | 224 | 173,000 | 1,120 |
| 2000-07-06 | 235 | 235 | 226 | 230 | 117,000 | 1,150 |
| 2000-07-05 | 243 | 243 | 230 | 237 | 283,000 | 1,185 |
| 2000-07-04 | 248 | 250 | 246 | 246 | 160,000 | 1,230 |
| 2000-07-03 | 249 | 250 | 241 | 245 | 420,000 | 1,225 |
| 2000-06-30 | 235 | 239 | 232 | 239 | 127,000 | 1,195 |
| 2000-06-29 | 240 | 244 | 232 | 236 | 170,000 | 1,180 |
| 2000-06-28 | 238 | 247 | 236 | 238 | 360,000 | 1,190 |
| 2000-06-27 | 230 | 248 | 230 | 248 | 590,000 | 1,240 |
| 2000-06-26 | 222 | 227 | 221 | 227 | 230,000 | 1,135 |
| 2000-06-23 | 218 | 225 | 218 | 220 | 482,000 | 1,100 |
| 2000-06-22 | 207 | 217 | 207 | 215 | 146,000 | 1,075 |
| 2000-06-21 | 215 | 217 | 209 | 209 | 204,000 | 1,045 |
| 2000-06-20 | 220 | 221 | 210 | 217 | 462,000 | 1,085 |
| 2000-06-19 | 210 | 220 | 207 | 217 | 678,000 | 1,085 |
| 2000-06-16 | 194 | 207 | 194 | 205 | 302,000 | 1,025 |
| 2000-06-15 | 198 | 200 | 195 | 198 | 101,000 | 990 |
| 2000-06-14 | 192 | 198 | 190 | 198 | 189,000 | 990 |
| 2000-06-13 | 192 | 193 | 190 | 191 | 57,000 | 955 |
| 2000-06-12 | 193 | 193 | 190 | 190 | 70,000 | 950 |
| 2000-06-09 | 192 | 193 | 188 | 192 | 179,000 | 960 |
| 2000-06-08 | 188 | 195 | 188 | 193 | 146,000 | 965 |
| 2000-06-07 | 180 | 188 | 180 | 188 | 196,000 | 940 |
| 2000-06-06 | 180 | 180 | 179 | 180 | 56,000 | 900 |
| 2000-06-05 | 178 | 180 | 178 | 179 | 29,000 | 895 |
| 2000-06-02 | 177 | 177 | 175 | 176 | 34,000 | 880 |
| 2000-06-01 | 174 | 177 | 173 | 177 | 53,000 | 885 |
| 2000-05-31 | 174 | 176 | 173 | 174 | 70,000 | 870 |
| 2000-05-30 | 177 | 177 | 174 | 175 | 33,000 | 875 |
| 2000-05-29 | 177 | 177 | 173 | 177 | 95,000 | 885 |
| 2000-05-26 | 176 | 177 | 175 | 177 | 96,000 | 885 |
| 2000-05-25 | 180 | 180 | 175 | 176 | 99,000 | 880 |
| 2000-05-24 | 175 | 175 | 173 | 174 | 31,000 | 870 |
| 2000-05-23 | 173 | 177 | 173 | 177 | 34,000 | 885 |
| 2000-05-22 | 176 | 178 | 173 | 173 | 43,000 | 865 |
| 2000-05-19 | 172 | 177 | 172 | 176 | 48,000 | 880 |
| 2000-05-18 | 179 | 179 | 172 | 172 | 42,000 | 860 |
| 2000-05-17 | 175 | 180 | 175 | 175 | 51,000 | 875 |
| 2000-05-16 | 177 | 180 | 175 | 176 | 67,000 | 880 |
| 2000-05-15 | 175 | 178 | 172 | 177 | 38,000 | 885 |
| 2000-05-12 | 178 | 178 | 173 | 178 | 36,000 | 890 |
| 2000-05-11 | 180 | 180 | 175 | 178 | 16,000 | 890 |
| 2000-05-10 | 176 | 180 | 172 | 180 | 38,000 | 900 |
| 2000-05-09 | 171 | 176 | 171 | 176 | 14,000 | 880 |
| 2000-05-08 | 167 | 174 | 167 | 171 | 78,000 | 855 |
| 2000-05-02 | 176 | 179 | 172 | 177 | 45,000 | 885 |
| 2000-05-01 | 170 | 176 | 170 | 176 | 48,000 | 880 |
| 2000-04-28 | 170 | 178 | 168 | 177 | 206,000 | 885 |
| 2000-04-27 | 177 | 177 | 172 | 172 | 107,000 | 860 |
| 2000-04-26 | 180 | 180 | 177 | 177 | 74,000 | 885 |
| 2000-04-25 | 188 | 188 | 180 | 182 | 89,000 | 910 |
| 2000-04-24 | 180 | 187 | 180 | 184 | 52,000 | 920 |
| 2000-04-21 | 186 | 188 | 180 | 180 | 36,000 | 900 |
| 2000-04-20 | 188 | 189 | 180 | 186 | 55,000 | 930 |
| 2000-04-19 | 189 | 190 | 183 | 183 | 105,000 | 915 |
| 2000-04-18 | 182 | 188 | 180 | 188 | 64,000 | 940 |
| 2000-04-17 | 182 | 184 | 173 | 181 | 123,000 | 905 |
| 2000-04-14 | 190 | 193 | 190 | 190 | 96,000 | 950 |
| 2000-04-13 | 190 | 191 | 185 | 191 | 106,000 | 955 |
| 2000-04-12 | 183 | 190 | 183 | 189 | 227,000 | 945 |
| 2000-04-11 | 183 | 187 | 178 | 183 | 100,000 | 915 |
| 2000-04-10 | 182 | 183 | 181 | 181 | 50,000 | 905 |
| 2000-04-07 | 177 | 185 | 175 | 175 | 191,000 | 875 |
| 2000-04-06 | 180 | 180 | 176 | 176 | 60,000 | 880 |
| 2000-04-05 | 180 | 180 | 176 | 180 | 62,000 | 900 |
| 2000-04-04 | 177 | 180 | 176 | 180 | 100,000 | 900 |
| 2000-04-03 | 177 | 177 | 174 | 175 | 170,000 | 875 |
| 2000-03-31 | 183 | 184 | 176 | 184 | 42,000 | 920 |
| 2000-03-30 | 185 | 189 | 178 | 178 | 203,000 | 890 |
| 2000-03-29 | 184 | 184 | 180 | 184 | 200,000 | 920 |
| 2000-03-28 | 197 | 197 | 180 | 185 | 82,000 | 925 |
| 2000-03-27 | 202 | 202 | 198 | 202 | 213,000 | 1,010 |
| 2000-03-24 | 195 | 196 | 192 | 196 | 189,000 | 980 |
| 2000-03-23 | 190 | 195 | 188 | 195 | 104,000 | 975 |
| 2000-03-22 | 190 | 191 | 187 | 189 | 164,000 | 945 |
| 2000-03-21 | 182 | 193 | 182 | 185 | 77,000 | 925 |
| 2000-03-17 | 175 | 179 | 173 | 178 | 92,000 | 890 |
| 2000-03-16 | 174 | 174 | 170 | 173 | 288,000 | 865 |
| 2000-03-15 | 179 | 179 | 174 | 174 | 202,000 | 870 |
| 2000-03-14 | 180 | 180 | 174 | 180 | 291,000 | 900 |
| 2000-03-13 | 175 | 180 | 175 | 178 | 104,000 | 890 |
| 2000-03-10 | 177 | 178 | 165 | 170 | 454,000 | 850 |
| 2000-03-09 | 168 | 175 | 165 | 175 | 334,000 | 875 |
| 2000-03-08 | 172 | 172 | 168 | 168 | 182,000 | 840 |
| 2000-03-07 | 173 | 173 | 170 | 172 | 211,000 | 860 |
| 2000-03-06 | 174 | 175 | 170 | 173 | 353,000 | 865 |
| 2000-03-03 | 173 | 176 | 172 | 174 | 70,000 | 870 |
| 2000-03-02 | 175 | 180 | 170 | 172 | 160,000 | 860 |
| 2000-03-01 | 173 | 173 | 169 | 170 | 145,000 | 850 |
| 2000-02-29 | 170 | 175 | 162 | 167 | 353,000 | 835 |
| 2000-02-28 | 170 | 175 | 167 | 170 | 77,000 | 850 |
| 2000-02-25 | 172 | 172 | 165 | 165 | 133,000 | 825 |
| 2000-02-24 | 172 | 173 | 161 | 161 | 237,000 | 805 |
| 2000-02-23 | 168 | 170 | 161 | 170 | 198,000 | 850 |
| 2000-02-22 | 170 | 171 | 167 | 168 | 151,000 | 840 |
| 2000-02-21 | 177 | 177 | 170 | 171 | 203,000 | 855 |
| 2000-02-18 | 180 | 181 | 172 | 172 | 220,000 | 860 |
| 2000-02-17 | 175 | 180 | 172 | 178 | 226,000 | 890 |
| 2000-02-16 | 179 | 180 | 171 | 175 | 379,000 | 875 |
| 2000-02-15 | 180 | 181 | 179 | 179 | 132,000 | 895 |
| 2000-02-14 | 190 | 190 | 178 | 178 | 283,000 | 890 |
| 2000-02-10 | 190 | 190 | 181 | 183 | 309,000 | 915 |
| 2000-02-09 | 193 | 194 | 190 | 191 | 240,000 | 955 |
| 2000-02-08 | 200 | 201 | 192 | 192 | 281,000 | 960 |
| 2000-02-07 | 203 | 203 | 200 | 200 | 124,000 | 1,000 |
| 2000-02-04 | 203 | 205 | 202 | 202 | 73,000 | 1,010 |
| 2000-02-03 | 205 | 205 | 203 | 203 | 106,000 | 1,015 |
| 2000-02-02 | 205 | 205 | 204 | 204 | 89,000 | 1,020 |
| 2000-02-01 | 205 | 206 | 204 | 204 | 56,000 | 1,020 |
| 2000-01-31 | 203 | 205 | 203 | 203 | 82,000 | 1,015 |
| 2000-01-28 | 206 | 206 | 203 | 203 | 156,000 | 1,015 |
| 2000-01-27 | 210 | 210 | 205 | 206 | 70,000 | 1,030 |
| 2000-01-26 | 208 | 210 | 207 | 210 | 118,000 | 1,050 |
| 2000-01-25 | 208 | 209 | 207 | 207 | 147,000 | 1,035 |
| 2000-01-24 | 206 | 208 | 205 | 206 | 118,000 | 1,030 |
| 2000-01-21 | 208 | 209 | 204 | 205 | 201,000 | 1,025 |
| 2000-01-20 | 210 | 212 | 208 | 208 | 66,000 | 1,040 |
| 2000-01-19 | 209 | 209 | 206 | 208 | 141,000 | 1,040 |
| 2000-01-18 | 220 | 220 | 207 | 210 | 256,000 | 1,050 |
| 2000-01-17 | 207 | 219 | 206 | 219 | 245,000 | 1,095 |
| 2000-01-14 | 213 | 213 | 205 | 209 | 127,000 | 1,045 |
| 2000-01-13 | 200 | 204 | 200 | 203 | 177,000 | 1,015 |
| 2000-01-12 | 208 | 210 | 200 | 200 | 325,000 | 1,000 |
| 2000-01-11 | 215 | 215 | 205 | 206 | 145,000 | 1,030 |
| 2000-01-07 | 208 | 209 | 206 | 209 | 68,000 | 1,045 |
| 2000-01-06 | 220 | 220 | 208 | 208 | 76,000 | 1,040 |
| 2000-01-05 | 207 | 216 | 206 | 210 | 73,000 | 1,050 |
| 2000-01-04 | 206 | 209 | 206 | 206 | 38,000 | 1,030 |
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