1954 日本工営(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 249 | 262 | 249 | 257 | 40,000 | 1,285 |
| 2001-12-27 | 248 | 248 | 243 | 244 | 26,000 | 1,220 |
| 2001-12-26 | 248 | 252 | 248 | 248 | 48,000 | 1,240 |
| 2001-12-25 | 250 | 253 | 243 | 247 | 96,000 | 1,235 |
| 2001-12-21 | 230 | 242 | 230 | 241 | 22,000 | 1,205 |
| 2001-12-20 | 225 | 235 | 225 | 230 | 85,000 | 1,150 |
| 2001-12-19 | 234 | 237 | 227 | 227 | 96,000 | 1,135 |
| 2001-12-18 | 230 | 236 | 230 | 235 | 61,000 | 1,175 |
| 2001-12-17 | 232 | 235 | 228 | 228 | 59,000 | 1,140 |
| 2001-12-14 | 231 | 239 | 230 | 231 | 199,000 | 1,155 |
| 2001-12-13 | 243 | 245 | 231 | 231 | 86,000 | 1,155 |
| 2001-12-12 | 232 | 241 | 232 | 238 | 98,000 | 1,190 |
| 2001-12-11 | 239 | 240 | 230 | 231 | 139,000 | 1,155 |
| 2001-12-10 | 250 | 254 | 237 | 237 | 139,000 | 1,185 |
| 2001-12-07 | 268 | 268 | 250 | 251 | 139,000 | 1,255 |
| 2001-12-06 | 270 | 271 | 266 | 270 | 36,000 | 1,350 |
| 2001-12-05 | 261 | 265 | 257 | 260 | 129,000 | 1,300 |
| 2001-12-04 | 280 | 280 | 262 | 265 | 62,000 | 1,325 |
| 2001-12-03 | 284 | 289 | 274 | 276 | 188,000 | 1,380 |
| 2001-11-30 | 271 | 273 | 262 | 269 | 74,000 | 1,345 |
| 2001-11-29 | 260 | 263 | 260 | 261 | 25,000 | 1,305 |
| 2001-11-28 | 275 | 275 | 260 | 260 | 201,000 | 1,300 |
| 2001-11-27 | 283 | 284 | 279 | 279 | 54,000 | 1,395 |
| 2001-11-26 | 270 | 275 | 268 | 273 | 27,000 | 1,365 |
| 2001-11-22 | 283 | 283 | 265 | 265 | 90,000 | 1,325 |
| 2001-11-21 | 268 | 270 | 265 | 268 | 52,000 | 1,340 |
| 2001-11-20 | 264 | 272 | 263 | 265 | 35,000 | 1,325 |
| 2001-11-19 | 258 | 265 | 258 | 264 | 58,000 | 1,320 |
| 2001-11-16 | 261 | 263 | 260 | 262 | 86,000 | 1,310 |
| 2001-11-15 | 258 | 260 | 257 | 260 | 109,000 | 1,300 |
| 2001-11-14 | 265 | 270 | 263 | 268 | 62,000 | 1,340 |
| 2001-11-13 | 279 | 279 | 261 | 269 | 70,000 | 1,345 |
| 2001-11-12 | 285 | 285 | 274 | 274 | 59,000 | 1,370 |
| 2001-11-09 | 291 | 291 | 284 | 285 | 39,000 | 1,425 |
| 2001-11-08 | 290 | 293 | 290 | 293 | 17,000 | 1,465 |
| 2001-11-07 | 295 | 295 | 289 | 290 | 70,000 | 1,450 |
| 2001-11-06 | 295 | 298 | 291 | 295 | 33,000 | 1,475 |
| 2001-11-05 | 300 | 305 | 299 | 300 | 38,000 | 1,500 |
| 2001-11-02 | 306 | 306 | 300 | 300 | 36,000 | 1,500 |
| 2001-11-01 | 310 | 311 | 306 | 306 | 67,000 | 1,530 |
| 2001-10-31 | 301 | 312 | 301 | 312 | 56,000 | 1,560 |
| 2001-10-30 | 310 | 311 | 304 | 308 | 40,000 | 1,540 |
| 2001-10-29 | 313 | 313 | 309 | 312 | 109,000 | 1,560 |
| 2001-10-26 | 307 | 310 | 302 | 308 | 54,000 | 1,540 |
| 2001-10-25 | 299 | 300 | 297 | 300 | 138,000 | 1,500 |
| 2001-10-24 | 294 | 297 | 294 | 296 | 85,000 | 1,480 |
| 2001-10-23 | 298 | 300 | 293 | 295 | 114,000 | 1,475 |
| 2001-10-22 | 293 | 295 | 290 | 295 | 34,000 | 1,475 |
| 2001-10-19 | 290 | 298 | 290 | 295 | 84,000 | 1,475 |
| 2001-10-18 | 295 | 295 | 285 | 289 | 91,000 | 1,445 |
| 2001-10-17 | 291 | 299 | 290 | 299 | 150,000 | 1,495 |
| 2001-10-16 | 294 | 300 | 291 | 292 | 82,000 | 1,460 |
| 2001-10-15 | 295 | 305 | 292 | 293 | 73,000 | 1,465 |
| 2001-10-12 | 292 | 298 | 292 | 298 | 114,000 | 1,490 |
| 2001-10-11 | 297 | 298 | 292 | 292 | 84,000 | 1,460 |
| 2001-10-10 | 306 | 306 | 295 | 295 | 119,000 | 1,475 |
| 2001-10-09 | 309 | 310 | 307 | 310 | 28,000 | 1,550 |
| 2001-10-05 | 317 | 317 | 314 | 314 | 19,000 | 1,570 |
| 2001-10-04 | 316 | 317 | 311 | 316 | 68,000 | 1,580 |
| 2001-10-03 | 317 | 318 | 312 | 312 | 69,000 | 1,560 |
| 2001-10-02 | 318 | 318 | 309 | 318 | 68,000 | 1,590 |
| 2001-10-01 | 314 | 320 | 310 | 317 | 43,000 | 1,585 |
| 2001-09-28 | 312 | 319 | 312 | 315 | 155,000 | 1,575 |
| 2001-09-27 | 299 | 309 | 297 | 309 | 90,000 | 1,545 |
| 2001-09-26 | 300 | 300 | 294 | 299 | 90,000 | 1,495 |
| 2001-09-25 | 301 | 302 | 291 | 298 | 137,000 | 1,490 |
| 2001-09-21 | 285 | 297 | 280 | 296 | 119,000 | 1,480 |
| 2001-09-20 | 283 | 287 | 273 | 286 | 140,000 | 1,430 |
| 2001-09-19 | 285 | 291 | 280 | 287 | 130,000 | 1,435 |
| 2001-09-18 | 270 | 290 | 270 | 280 | 124,000 | 1,400 |
| 2001-09-17 | 283 | 283 | 270 | 271 | 102,000 | 1,355 |
| 2001-09-14 | 280 | 286 | 277 | 283 | 118,000 | 1,415 |
| 2001-09-13 | 260 | 276 | 260 | 272 | 70,000 | 1,360 |
| 2001-09-12 | 279 | 279 | 249 | 250 | 129,000 | 1,250 |
| 2001-09-11 | 285 | 290 | 280 | 287 | 56,000 | 1,435 |
| 2001-09-10 | 290 | 290 | 283 | 284 | 113,000 | 1,420 |
| 2001-09-07 | 296 | 296 | 290 | 292 | 79,000 | 1,460 |
| 2001-09-06 | 294 | 297 | 291 | 294 | 67,000 | 1,470 |
| 2001-09-05 | 309 | 309 | 287 | 292 | 197,000 | 1,460 |
| 2001-09-04 | 307 | 310 | 305 | 309 | 104,000 | 1,545 |
| 2001-09-03 | 306 | 310 | 302 | 308 | 126,000 | 1,540 |
| 2001-08-31 | 308 | 308 | 301 | 303 | 290,000 | 1,515 |
| 2001-08-30 | 325 | 326 | 301 | 310 | 214,000 | 1,550 |
| 2001-08-29 | 334 | 335 | 332 | 335 | 28,000 | 1,675 |
| 2001-08-28 | 340 | 340 | 327 | 333 | 87,000 | 1,665 |
| 2001-08-27 | 338 | 342 | 336 | 336 | 48,000 | 1,680 |
| 2001-08-24 | 344 | 346 | 339 | 343 | 164,000 | 1,715 |
| 2001-08-23 | 336 | 341 | 327 | 334 | 185,000 | 1,670 |
| 2001-08-22 | 336 | 339 | 329 | 335 | 297,000 | 1,675 |
| 2001-08-21 | 346 | 348 | 335 | 341 | 189,000 | 1,705 |
| 2001-08-20 | 346 | 357 | 346 | 347 | 156,000 | 1,735 |
| 2001-08-17 | 349 | 364 | 341 | 360 | 676,000 | 1,800 |
| 2001-08-16 | 347 | 348 | 340 | 346 | 446,000 | 1,730 |
| 2001-08-15 | 345 | 351 | 338 | 349 | 644,000 | 1,745 |
| 2001-08-14 | 330 | 343 | 326 | 343 | 224,000 | 1,715 |
| 2001-08-13 | 329 | 341 | 329 | 334 | 77,000 | 1,670 |
| 2001-08-10 | 330 | 343 | 328 | 339 | 326,000 | 1,695 |
| 2001-08-09 | 329 | 330 | 325 | 326 | 123,000 | 1,630 |
| 2001-08-08 | 325 | 345 | 325 | 339 | 559,000 | 1,695 |
| 2001-08-07 | 312 | 320 | 312 | 315 | 77,000 | 1,575 |
| 2001-08-06 | 312 | 314 | 311 | 312 | 56,000 | 1,560 |
| 2001-08-03 | 320 | 320 | 313 | 316 | 116,000 | 1,580 |
| 2001-08-02 | 315 | 320 | 310 | 315 | 64,000 | 1,575 |
| 2001-08-01 | 320 | 320 | 311 | 319 | 47,000 | 1,595 |
| 2001-07-31 | 310 | 318 | 310 | 318 | 53,000 | 1,590 |
| 2001-07-30 | 319 | 319 | 309 | 309 | 34,000 | 1,545 |
| 2001-07-27 | 315 | 318 | 309 | 309 | 46,000 | 1,545 |
| 2001-07-26 | 314 | 315 | 310 | 315 | 55,000 | 1,575 |
| 2001-07-25 | 325 | 328 | 320 | 325 | 484,000 | 1,625 |
| 2001-07-24 | 308 | 320 | 308 | 320 | 244,000 | 1,600 |
| 2001-07-23 | 307 | 315 | 300 | 309 | 292,000 | 1,545 |
| 2001-07-19 | 299 | 307 | 299 | 307 | 224,000 | 1,535 |
| 2001-07-18 | 313 | 313 | 299 | 299 | 76,000 | 1,495 |
| 2001-07-17 | 310 | 315 | 310 | 313 | 68,000 | 1,565 |
| 2001-07-16 | 311 | 318 | 301 | 310 | 124,000 | 1,550 |
| 2001-07-13 | 315 | 318 | 309 | 309 | 77,000 | 1,545 |
| 2001-07-12 | 314 | 320 | 313 | 320 | 103,000 | 1,600 |
| 2001-07-11 | 317 | 318 | 313 | 316 | 86,000 | 1,580 |
| 2001-07-10 | 320 | 324 | 319 | 319 | 120,000 | 1,595 |
| 2001-07-09 | 320 | 325 | 313 | 319 | 98,000 | 1,595 |
| 2001-07-06 | 334 | 339 | 332 | 335 | 226,000 | 1,675 |
| 2001-07-05 | 335 | 342 | 332 | 335 | 419,000 | 1,675 |
| 2001-07-04 | 340 | 340 | 321 | 329 | 170,000 | 1,645 |
| 2001-07-03 | 328 | 340 | 323 | 340 | 349,000 | 1,700 |
| 2001-07-02 | 343 | 343 | 325 | 329 | 306,000 | 1,645 |
| 2001-06-29 | 339 | 344 | 332 | 334 | 1,331,000 | 1,670 |
| 2001-06-28 | 310 | 335 | 310 | 335 | 942,000 | 1,675 |
| 2001-06-27 | 315 | 315 | 311 | 311 | 196,000 | 1,555 |
| 2001-06-26 | 310 | 315 | 309 | 313 | 307,000 | 1,565 |
| 2001-06-25 | 316 | 330 | 308 | 314 | 709,000 | 1,570 |
| 2001-06-22 | 299 | 310 | 294 | 310 | 179,000 | 1,550 |
| 2001-06-21 | 286 | 300 | 286 | 298 | 163,000 | 1,490 |
| 2001-06-20 | 300 | 300 | 277 | 291 | 254,000 | 1,455 |
| 2001-06-19 | 312 | 317 | 296 | 304 | 127,000 | 1,520 |
| 2001-06-18 | 310 | 320 | 309 | 314 | 183,000 | 1,570 |
| 2001-06-15 | 300 | 312 | 300 | 310 | 367,000 | 1,550 |
| 2001-06-14 | 317 | 317 | 305 | 308 | 394,000 | 1,540 |
| 2001-06-13 | 320 | 322 | 312 | 317 | 416,000 | 1,585 |
| 2001-06-12 | 337 | 341 | 320 | 320 | 1,664,000 | 1,600 |
| 2001-06-11 | 309 | 346 | 305 | 332 | 3,546,000 | 1,660 |
| 2001-06-08 | 271 | 318 | 271 | 310 | 2,162,000 | 1,550 |
| 2001-06-07 | 260 | 260 | 254 | 256 | 66,000 | 1,280 |
| 2001-06-06 | 263 | 266 | 261 | 262 | 58,000 | 1,310 |
| 2001-06-05 | 259 | 262 | 259 | 261 | 49,000 | 1,305 |
| 2001-06-04 | 254 | 260 | 253 | 257 | 85,000 | 1,285 |
| 2001-06-01 | 261 | 264 | 259 | 264 | 22,000 | 1,320 |
| 2001-05-31 | 252 | 270 | 250 | 265 | 94,000 | 1,325 |
| 2001-05-30 | 260 | 264 | 257 | 257 | 69,000 | 1,285 |
| 2001-05-29 | 265 | 270 | 262 | 263 | 60,000 | 1,315 |
| 2001-05-28 | 274 | 277 | 266 | 266 | 124,000 | 1,330 |
| 2001-05-25 | 288 | 288 | 275 | 275 | 107,000 | 1,375 |
| 2001-05-24 | 283 | 285 | 280 | 284 | 143,000 | 1,420 |
| 2001-05-23 | 285 | 289 | 282 | 283 | 227,000 | 1,415 |
| 2001-05-22 | 273 | 286 | 273 | 282 | 394,000 | 1,410 |
| 2001-05-21 | 266 | 270 | 266 | 269 | 56,000 | 1,345 |
| 2001-05-18 | 269 | 271 | 261 | 265 | 63,000 | 1,325 |
| 2001-05-17 | 261 | 264 | 260 | 264 | 68,000 | 1,320 |
| 2001-05-16 | 268 | 269 | 262 | 262 | 54,000 | 1,310 |
| 2001-05-15 | 269 | 270 | 265 | 266 | 56,000 | 1,330 |
| 2001-05-14 | 270 | 272 | 267 | 267 | 38,000 | 1,335 |
| 2001-05-11 | 271 | 274 | 265 | 272 | 39,000 | 1,360 |
| 2001-05-10 | 272 | 272 | 263 | 264 | 54,000 | 1,320 |
| 2001-05-09 | 276 | 276 | 261 | 267 | 103,000 | 1,335 |
| 2001-05-08 | 281 | 284 | 278 | 278 | 124,000 | 1,390 |
| 2001-05-07 | 290 | 290 | 281 | 286 | 90,000 | 1,430 |
| 2001-05-02 | 291 | 292 | 286 | 291 | 234,000 | 1,455 |
| 2001-05-01 | 295 | 295 | 288 | 292 | 159,000 | 1,460 |
| 2001-04-27 | 290 | 293 | 284 | 290 | 409,000 | 1,450 |
| 2001-04-26 | 275 | 294 | 274 | 288 | 791,000 | 1,440 |
| 2001-04-25 | 275 | 275 | 269 | 269 | 161,000 | 1,345 |
| 2001-04-24 | 261 | 271 | 261 | 268 | 132,000 | 1,340 |
| 2001-04-23 | 263 | 270 | 260 | 260 | 156,000 | 1,300 |
| 2001-04-20 | 272 | 275 | 262 | 272 | 182,000 | 1,360 |
| 2001-04-19 | 278 | 283 | 269 | 275 | 450,000 | 1,375 |
| 2001-04-18 | 263 | 277 | 263 | 276 | 624,000 | 1,380 |
| 2001-04-17 | 268 | 271 | 259 | 259 | 344,000 | 1,295 |
| 2001-04-16 | 258 | 268 | 255 | 268 | 682,000 | 1,340 |
| 2001-04-13 | 240 | 259 | 240 | 251 | 359,000 | 1,255 |
| 2001-04-12 | 242 | 242 | 237 | 238 | 45,000 | 1,190 |
| 2001-04-11 | 239 | 240 | 235 | 235 | 78,000 | 1,175 |
| 2001-04-10 | 235 | 240 | 235 | 238 | 84,000 | 1,190 |
| 2001-04-09 | 240 | 240 | 232 | 235 | 61,000 | 1,175 |
| 2001-04-06 | 245 | 245 | 235 | 235 | 61,000 | 1,175 |
| 2001-04-05 | 233 | 240 | 232 | 236 | 218,000 | 1,180 |
| 2001-04-04 | 226 | 232 | 226 | 230 | 58,000 | 1,150 |
| 2001-04-03 | 226 | 233 | 226 | 233 | 30,000 | 1,165 |
| 2001-04-02 | 232 | 232 | 225 | 228 | 58,000 | 1,140 |
| 2001-03-30 | 230 | 241 | 229 | 230 | 70,000 | 1,150 |
| 2001-03-29 | 243 | 243 | 232 | 234 | 63,000 | 1,170 |
| 2001-03-28 | 244 | 244 | 239 | 244 | 134,000 | 1,220 |
| 2001-03-27 | 242 | 245 | 239 | 244 | 165,000 | 1,220 |
| 2001-03-26 | 246 | 254 | 244 | 254 | 404,000 | 1,270 |
| 2001-03-23 | 239 | 244 | 233 | 244 | 200,000 | 1,220 |
| 2001-03-22 | 230 | 237 | 230 | 234 | 181,000 | 1,170 |
| 2001-03-21 | 225 | 235 | 225 | 235 | 213,000 | 1,175 |
| 2001-03-19 | 225 | 229 | 225 | 229 | 77,000 | 1,145 |
| 2001-03-16 | 227 | 229 | 226 | 226 | 85,000 | 1,130 |
| 2001-03-15 | 224 | 227 | 224 | 227 | 103,000 | 1,135 |
| 2001-03-14 | 227 | 227 | 224 | 227 | 82,000 | 1,135 |
| 2001-03-13 | 227 | 228 | 224 | 228 | 107,000 | 1,140 |
| 2001-03-12 | 229 | 229 | 226 | 226 | 33,000 | 1,130 |
| 2001-03-09 | 226 | 229 | 225 | 229 | 170,000 | 1,145 |
| 2001-03-08 | 228 | 228 | 226 | 226 | 55,000 | 1,130 |
| 2001-03-07 | 226 | 228 | 225 | 228 | 62,000 | 1,140 |
| 2001-03-06 | 226 | 227 | 225 | 227 | 30,000 | 1,135 |
| 2001-03-05 | 224 | 227 | 224 | 227 | 78,000 | 1,135 |
| 2001-03-02 | 227 | 228 | 227 | 228 | 141,000 | 1,140 |
| 2001-03-01 | 230 | 230 | 224 | 229 | 76,000 | 1,145 |
| 2001-02-28 | 230 | 231 | 227 | 227 | 170,000 | 1,135 |
| 2001-02-27 | 232 | 232 | 223 | 230 | 343,000 | 1,150 |
| 2001-02-26 | 225 | 233 | 225 | 228 | 275,000 | 1,140 |
| 2001-02-23 | 223 | 225 | 220 | 225 | 122,000 | 1,125 |
| 2001-02-22 | 220 | 222 | 219 | 222 | 77,000 | 1,110 |
| 2001-02-21 | 220 | 221 | 218 | 220 | 83,000 | 1,100 |
| 2001-02-20 | 220 | 221 | 217 | 221 | 33,000 | 1,105 |
| 2001-02-19 | 221 | 222 | 218 | 220 | 88,000 | 1,100 |
| 2001-02-16 | 216 | 222 | 216 | 221 | 139,000 | 1,105 |
| 2001-02-15 | 214 | 219 | 213 | 219 | 137,000 | 1,095 |
| 2001-02-14 | 212 | 215 | 211 | 215 | 90,000 | 1,075 |
| 2001-02-13 | 214 | 215 | 211 | 212 | 26,000 | 1,060 |
| 2001-02-09 | 210 | 212 | 209 | 212 | 75,000 | 1,060 |
| 2001-02-08 | 209 | 210 | 207 | 209 | 75,000 | 1,045 |
| 2001-02-07 | 206 | 208 | 206 | 206 | 52,000 | 1,030 |
| 2001-02-06 | 207 | 208 | 205 | 207 | 43,000 | 1,035 |
| 2001-02-05 | 210 | 210 | 208 | 208 | 60,000 | 1,040 |
| 2001-02-02 | 208 | 211 | 208 | 209 | 84,000 | 1,045 |
| 2001-02-01 | 205 | 208 | 205 | 208 | 40,000 | 1,040 |
| 2001-01-31 | 209 | 209 | 205 | 205 | 21,000 | 1,025 |
| 2001-01-30 | 205 | 209 | 205 | 209 | 47,000 | 1,045 |
| 2001-01-29 | 205 | 206 | 205 | 205 | 18,000 | 1,025 |
| 2001-01-26 | 205 | 208 | 205 | 206 | 35,000 | 1,030 |
| 2001-01-25 | 209 | 209 | 204 | 207 | 58,000 | 1,035 |
| 2001-01-24 | 203 | 207 | 203 | 207 | 37,000 | 1,035 |
| 2001-01-23 | 207 | 207 | 202 | 203 | 40,000 | 1,015 |
| 2001-01-22 | 205 | 207 | 201 | 202 | 54,000 | 1,010 |
| 2001-01-19 | 204 | 209 | 203 | 205 | 64,000 | 1,025 |
| 2001-01-18 | 200 | 203 | 200 | 203 | 43,000 | 1,015 |
| 2001-01-17 | 200 | 202 | 198 | 199 | 64,000 | 995 |
| 2001-01-16 | 201 | 203 | 201 | 203 | 26,000 | 1,015 |
| 2001-01-15 | 201 | 202 | 201 | 201 | 22,000 | 1,005 |
| 2001-01-12 | 196 | 201 | 196 | 201 | 70,000 | 1,005 |
| 2001-01-11 | 201 | 202 | 196 | 196 | 97,000 | 980 |
| 2001-01-10 | 202 | 202 | 201 | 201 | 56,000 | 1,005 |
| 2001-01-09 | 201 | 203 | 201 | 203 | 45,000 | 1,015 |
| 2001-01-05 | 201 | 203 | 201 | 202 | 89,000 | 1,010 |
| 2001-01-04 | 204 | 204 | 201 | 201 | 40,000 | 1,005 |
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