1954 日本工営(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 175 | 178 | 174 | 174 | 56,000 | 870 |
| 2002-12-27 | 173 | 176 | 172 | 175 | 64,000 | 875 |
| 2002-12-26 | 168 | 173 | 168 | 172 | 64,000 | 860 |
| 2002-12-25 | 164 | 169 | 163 | 168 | 116,000 | 840 |
| 2002-12-24 | 159 | 162 | 155 | 162 | 278,000 | 810 |
| 2002-12-20 | 155 | 157 | 154 | 156 | 111,000 | 780 |
| 2002-12-19 | 157 | 160 | 156 | 157 | 119,000 | 785 |
| 2002-12-18 | 158 | 160 | 158 | 158 | 65,000 | 790 |
| 2002-12-17 | 161 | 163 | 160 | 160 | 53,000 | 800 |
| 2002-12-16 | 160 | 164 | 158 | 160 | 110,000 | 800 |
| 2002-12-13 | 170 | 170 | 162 | 165 | 198,000 | 825 |
| 2002-12-12 | 166 | 166 | 163 | 164 | 48,000 | 820 |
| 2002-12-11 | 167 | 168 | 166 | 167 | 23,000 | 835 |
| 2002-12-10 | 168 | 168 | 162 | 168 | 87,000 | 840 |
| 2002-12-09 | 168 | 170 | 161 | 168 | 67,000 | 840 |
| 2002-12-06 | 171 | 174 | 166 | 170 | 42,000 | 850 |
| 2002-12-05 | 177 | 178 | 173 | 175 | 24,000 | 875 |
| 2002-12-04 | 178 | 178 | 172 | 176 | 38,000 | 880 |
| 2002-12-03 | 183 | 184 | 179 | 179 | 69,000 | 895 |
| 2002-12-02 | 193 | 193 | 181 | 183 | 187,000 | 915 |
| 2002-11-29 | 186 | 193 | 185 | 193 | 153,000 | 965 |
| 2002-11-28 | 193 | 193 | 187 | 187 | 74,000 | 935 |
| 2002-11-27 | 180 | 195 | 180 | 181 | 53,000 | 905 |
| 2002-11-26 | 175 | 180 | 175 | 178 | 33,000 | 890 |
| 2002-11-25 | 177 | 180 | 176 | 180 | 107,000 | 900 |
| 2002-11-22 | 175 | 175 | 170 | 172 | 88,000 | 860 |
| 2002-11-21 | 163 | 170 | 163 | 166 | 63,000 | 830 |
| 2002-11-20 | 156 | 165 | 156 | 164 | 81,000 | 820 |
| 2002-11-19 | 172 | 173 | 153 | 154 | 74,000 | 770 |
| 2002-11-18 | 181 | 181 | 171 | 173 | 76,000 | 865 |
| 2002-11-15 | 170 | 180 | 170 | 180 | 66,000 | 900 |
| 2002-11-14 | 176 | 177 | 174 | 175 | 69,000 | 875 |
| 2002-11-13 | 185 | 186 | 177 | 180 | 100,000 | 900 |
| 2002-11-12 | 184 | 187 | 184 | 187 | 40,000 | 935 |
| 2002-11-11 | 196 | 196 | 189 | 189 | 62,000 | 945 |
| 2002-11-08 | 202 | 203 | 201 | 201 | 22,000 | 1,005 |
| 2002-11-07 | 200 | 205 | 200 | 205 | 18,000 | 1,025 |
| 2002-11-06 | 203 | 205 | 203 | 205 | 32,000 | 1,025 |
| 2002-11-05 | 200 | 203 | 198 | 203 | 37,000 | 1,015 |
| 2002-11-01 | 200 | 200 | 198 | 200 | 18,000 | 1,000 |
| 2002-10-31 | 205 | 205 | 200 | 200 | 41,000 | 1,000 |
| 2002-10-30 | 204 | 205 | 200 | 205 | 44,000 | 1,025 |
| 2002-10-29 | 201 | 205 | 201 | 204 | 8,000 | 1,020 |
| 2002-10-28 | 201 | 205 | 201 | 205 | 28,000 | 1,025 |
| 2002-10-25 | 204 | 205 | 200 | 203 | 84,000 | 1,015 |
| 2002-10-24 | 203 | 203 | 201 | 203 | 30,000 | 1,015 |
| 2002-10-23 | 202 | 202 | 198 | 200 | 44,000 | 1,000 |
| 2002-10-22 | 205 | 205 | 203 | 203 | 52,000 | 1,015 |
| 2002-10-21 | 203 | 206 | 203 | 205 | 41,000 | 1,025 |
| 2002-10-18 | 200 | 204 | 200 | 202 | 21,000 | 1,010 |
| 2002-10-17 | 201 | 201 | 197 | 200 | 21,000 | 1,000 |
| 2002-10-16 | 200 | 202 | 200 | 201 | 29,000 | 1,005 |
| 2002-10-15 | 198 | 200 | 196 | 199 | 29,000 | 995 |
| 2002-10-11 | 192 | 198 | 192 | 198 | 40,000 | 990 |
| 2002-10-10 | 191 | 191 | 188 | 190 | 62,000 | 950 |
| 2002-10-09 | 196 | 196 | 191 | 192 | 44,000 | 960 |
| 2002-10-08 | 197 | 197 | 191 | 195 | 69,000 | 975 |
| 2002-10-07 | 202 | 203 | 197 | 197 | 88,000 | 985 |
| 2002-10-04 | 202 | 205 | 202 | 203 | 18,000 | 1,015 |
| 2002-10-03 | 202 | 205 | 202 | 204 | 69,000 | 1,020 |
| 2002-10-02 | 204 | 204 | 202 | 202 | 51,000 | 1,010 |
| 2002-10-01 | 206 | 208 | 204 | 204 | 37,000 | 1,020 |
| 2002-09-30 | 213 | 213 | 211 | 211 | 17,000 | 1,055 |
| 2002-09-27 | 211 | 213 | 211 | 213 | 42,000 | 1,065 |
| 2002-09-26 | 211 | 213 | 211 | 211 | 75,000 | 1,055 |
| 2002-09-25 | 211 | 212 | 207 | 211 | 285,000 | 1,055 |
| 2002-09-24 | 210 | 210 | 206 | 210 | 52,000 | 1,050 |
| 2002-09-20 | 207 | 212 | 207 | 212 | 44,000 | 1,060 |
| 2002-09-19 | 211 | 212 | 209 | 209 | 39,000 | 1,045 |
| 2002-09-18 | 211 | 211 | 208 | 210 | 14,000 | 1,050 |
| 2002-09-17 | 205 | 212 | 205 | 212 | 32,000 | 1,060 |
| 2002-09-13 | 208 | 208 | 205 | 207 | 129,000 | 1,035 |
| 2002-09-12 | 205 | 206 | 204 | 206 | 21,000 | 1,030 |
| 2002-09-11 | 204 | 207 | 203 | 204 | 24,000 | 1,020 |
| 2002-09-10 | 206 | 207 | 202 | 206 | 51,000 | 1,030 |
| 2002-09-09 | 201 | 206 | 201 | 202 | 65,000 | 1,010 |
| 2002-09-06 | 201 | 202 | 200 | 200 | 60,000 | 1,000 |
| 2002-09-05 | 202 | 205 | 201 | 201 | 64,000 | 1,005 |
| 2002-09-04 | 201 | 202 | 201 | 202 | 68,000 | 1,010 |
| 2002-09-03 | 207 | 207 | 202 | 205 | 44,000 | 1,025 |
| 2002-09-02 | 210 | 210 | 204 | 208 | 53,000 | 1,040 |
| 2002-08-30 | 208 | 210 | 204 | 209 | 42,000 | 1,045 |
| 2002-08-29 | 209 | 210 | 202 | 206 | 75,000 | 1,030 |
| 2002-08-28 | 210 | 210 | 204 | 209 | 59,000 | 1,045 |
| 2002-08-27 | 212 | 212 | 207 | 208 | 41,000 | 1,040 |
| 2002-08-26 | 214 | 217 | 209 | 213 | 61,000 | 1,065 |
| 2002-08-23 | 218 | 218 | 209 | 209 | 104,000 | 1,045 |
| 2002-08-22 | 206 | 219 | 205 | 219 | 94,000 | 1,095 |
| 2002-08-21 | 207 | 209 | 204 | 205 | 83,000 | 1,025 |
| 2002-08-20 | 211 | 211 | 207 | 209 | 36,000 | 1,045 |
| 2002-08-19 | 215 | 215 | 209 | 211 | 53,000 | 1,055 |
| 2002-08-16 | 217 | 217 | 211 | 212 | 24,000 | 1,060 |
| 2002-08-15 | 218 | 219 | 213 | 217 | 45,000 | 1,085 |
| 2002-08-14 | 214 | 215 | 211 | 215 | 38,000 | 1,075 |
| 2002-08-13 | 211 | 215 | 210 | 215 | 29,000 | 1,075 |
| 2002-08-12 | 207 | 214 | 207 | 210 | 23,000 | 1,050 |
| 2002-08-09 | 214 | 215 | 204 | 215 | 47,000 | 1,075 |
| 2002-08-08 | 208 | 214 | 208 | 209 | 56,000 | 1,045 |
| 2002-08-07 | 202 | 209 | 201 | 209 | 39,000 | 1,045 |
| 2002-08-06 | 204 | 206 | 201 | 201 | 66,000 | 1,005 |
| 2002-08-05 | 204 | 206 | 204 | 206 | 13,000 | 1,030 |
| 2002-08-02 | 206 | 209 | 203 | 206 | 42,000 | 1,030 |
| 2002-08-01 | 204 | 207 | 203 | 207 | 21,000 | 1,035 |
| 2002-07-31 | 204 | 207 | 203 | 204 | 41,000 | 1,020 |
| 2002-07-30 | 205 | 207 | 203 | 204 | 36,000 | 1,020 |
| 2002-07-29 | 202 | 204 | 200 | 200 | 65,000 | 1,000 |
| 2002-07-26 | 206 | 216 | 202 | 202 | 50,000 | 1,010 |
| 2002-07-25 | 222 | 222 | 205 | 206 | 201,000 | 1,030 |
| 2002-07-24 | 205 | 212 | 205 | 212 | 61,000 | 1,060 |
| 2002-07-23 | 205 | 205 | 202 | 202 | 49,000 | 1,010 |
| 2002-07-22 | 200 | 204 | 200 | 203 | 48,000 | 1,015 |
| 2002-07-19 | 201 | 202 | 200 | 200 | 38,000 | 1,000 |
| 2002-07-18 | 203 | 204 | 200 | 200 | 90,000 | 1,000 |
| 2002-07-17 | 203 | 203 | 200 | 200 | 102,000 | 1,000 |
| 2002-07-16 | 201 | 203 | 200 | 200 | 110,000 | 1,000 |
| 2002-07-15 | 209 | 209 | 200 | 200 | 79,000 | 1,000 |
| 2002-07-12 | 208 | 208 | 206 | 206 | 41,000 | 1,030 |
| 2002-07-11 | 207 | 207 | 206 | 206 | 20,000 | 1,030 |
| 2002-07-10 | 208 | 211 | 208 | 208 | 46,000 | 1,040 |
| 2002-07-09 | 206 | 212 | 206 | 212 | 47,000 | 1,060 |
| 2002-07-08 | 211 | 213 | 207 | 208 | 67,000 | 1,040 |
| 2002-07-05 | 211 | 213 | 207 | 213 | 61,000 | 1,065 |
| 2002-07-04 | 210 | 213 | 208 | 209 | 86,000 | 1,045 |
| 2002-07-03 | 210 | 213 | 207 | 207 | 69,000 | 1,035 |
| 2002-07-02 | 215 | 215 | 208 | 211 | 44,000 | 1,055 |
| 2002-07-01 | 217 | 217 | 210 | 210 | 142,000 | 1,050 |
| 2002-06-28 | 200 | 218 | 200 | 218 | 174,000 | 1,090 |
| 2002-06-27 | 205 | 206 | 201 | 203 | 57,000 | 1,015 |
| 2002-06-26 | 206 | 208 | 201 | 201 | 72,000 | 1,005 |
| 2002-06-25 | 215 | 215 | 211 | 211 | 72,000 | 1,055 |
| 2002-06-24 | 206 | 212 | 206 | 212 | 37,000 | 1,060 |
| 2002-06-21 | 207 | 208 | 205 | 206 | 45,000 | 1,030 |
| 2002-06-20 | 203 | 205 | 201 | 203 | 45,000 | 1,015 |
| 2002-06-19 | 205 | 207 | 200 | 202 | 104,000 | 1,010 |
| 2002-06-18 | 210 | 212 | 205 | 209 | 44,000 | 1,045 |
| 2002-06-17 | 214 | 216 | 204 | 205 | 77,000 | 1,025 |
| 2002-06-14 | 223 | 223 | 211 | 213 | 297,000 | 1,065 |
| 2002-06-13 | 220 | 221 | 218 | 218 | 106,000 | 1,090 |
| 2002-06-12 | 221 | 221 | 218 | 221 | 65,000 | 1,105 |
| 2002-06-11 | 220 | 223 | 220 | 223 | 49,000 | 1,115 |
| 2002-06-10 | 221 | 221 | 220 | 220 | 58,000 | 1,100 |
| 2002-06-07 | 221 | 224 | 221 | 223 | 50,000 | 1,115 |
| 2002-06-06 | 226 | 226 | 223 | 223 | 116,000 | 1,115 |
| 2002-06-05 | 227 | 228 | 226 | 226 | 57,000 | 1,130 |
| 2002-06-04 | 229 | 230 | 225 | 226 | 63,000 | 1,130 |
| 2002-06-03 | 230 | 230 | 229 | 230 | 33,000 | 1,150 |
| 2002-05-31 | 233 | 233 | 230 | 230 | 26,000 | 1,150 |
| 2002-05-30 | 235 | 236 | 228 | 233 | 84,000 | 1,165 |
| 2002-05-29 | 233 | 235 | 233 | 235 | 35,000 | 1,175 |
| 2002-05-28 | 235 | 235 | 230 | 235 | 19,000 | 1,175 |
| 2002-05-27 | 233 | 239 | 228 | 230 | 76,000 | 1,150 |
| 2002-05-24 | 237 | 239 | 232 | 235 | 81,000 | 1,175 |
| 2002-05-23 | 231 | 235 | 231 | 232 | 121,000 | 1,160 |
| 2002-05-22 | 228 | 231 | 226 | 229 | 89,000 | 1,145 |
| 2002-05-21 | 226 | 228 | 224 | 226 | 101,000 | 1,130 |
| 2002-05-20 | 230 | 230 | 225 | 225 | 72,000 | 1,125 |
| 2002-05-17 | 228 | 230 | 226 | 226 | 39,000 | 1,130 |
| 2002-05-16 | 225 | 230 | 225 | 230 | 47,000 | 1,150 |
| 2002-05-15 | 226 | 227 | 223 | 225 | 30,000 | 1,125 |
| 2002-05-14 | 225 | 227 | 224 | 225 | 84,000 | 1,125 |
| 2002-05-13 | 228 | 229 | 225 | 226 | 62,000 | 1,130 |
| 2002-05-10 | 234 | 234 | 228 | 229 | 98,000 | 1,145 |
| 2002-05-09 | 231 | 231 | 228 | 229 | 31,000 | 1,145 |
| 2002-05-08 | 226 | 230 | 225 | 228 | 52,000 | 1,140 |
| 2002-05-07 | 228 | 232 | 226 | 226 | 130,000 | 1,130 |
| 2002-05-02 | 233 | 236 | 232 | 232 | 74,000 | 1,160 |
| 2002-05-01 | 242 | 242 | 231 | 233 | 255,000 | 1,165 |
| 2002-04-30 | 243 | 245 | 241 | 245 | 78,000 | 1,225 |
| 2002-04-26 | 244 | 245 | 240 | 244 | 92,000 | 1,220 |
| 2002-04-25 | 244 | 244 | 241 | 242 | 84,000 | 1,210 |
| 2002-04-24 | 239 | 241 | 238 | 238 | 45,000 | 1,190 |
| 2002-04-23 | 240 | 240 | 238 | 238 | 122,000 | 1,190 |
| 2002-04-22 | 238 | 243 | 236 | 243 | 51,000 | 1,215 |
| 2002-04-19 | 239 | 243 | 236 | 238 | 96,000 | 1,190 |
| 2002-04-18 | 238 | 241 | 235 | 238 | 115,000 | 1,190 |
| 2002-04-17 | 235 | 237 | 232 | 237 | 48,000 | 1,185 |
| 2002-04-16 | 233 | 235 | 231 | 235 | 30,000 | 1,175 |
| 2002-04-15 | 235 | 236 | 232 | 233 | 61,000 | 1,165 |
| 2002-04-12 | 237 | 240 | 235 | 236 | 38,000 | 1,180 |
| 2002-04-11 | 240 | 240 | 238 | 240 | 15,000 | 1,200 |
| 2002-04-10 | 236 | 244 | 236 | 242 | 29,000 | 1,210 |
| 2002-04-09 | 239 | 239 | 235 | 235 | 35,000 | 1,175 |
| 2002-04-08 | 241 | 241 | 240 | 240 | 69,000 | 1,200 |
| 2002-04-05 | 240 | 241 | 238 | 240 | 29,000 | 1,200 |
| 2002-04-04 | 242 | 244 | 241 | 241 | 62,000 | 1,205 |
| 2002-04-03 | 235 | 243 | 235 | 243 | 68,000 | 1,215 |
| 2002-04-02 | 233 | 239 | 233 | 236 | 70,000 | 1,180 |
| 2002-04-01 | 243 | 243 | 232 | 232 | 71,000 | 1,160 |
| 2002-03-29 | 250 | 250 | 243 | 243 | 63,000 | 1,215 |
| 2002-03-28 | 245 | 250 | 245 | 250 | 82,000 | 1,250 |
| 2002-03-27 | 245 | 250 | 245 | 247 | 43,000 | 1,235 |
| 2002-03-26 | 249 | 249 | 243 | 245 | 88,000 | 1,225 |
| 2002-03-25 | 256 | 256 | 252 | 253 | 236,000 | 1,265 |
| 2002-03-22 | 256 | 256 | 252 | 256 | 181,000 | 1,280 |
| 2002-03-20 | 256 | 257 | 251 | 257 | 215,000 | 1,285 |
| 2002-03-19 | 254 | 260 | 254 | 258 | 146,000 | 1,290 |
| 2002-03-18 | 252 | 253 | 250 | 252 | 140,000 | 1,260 |
| 2002-03-15 | 245 | 250 | 245 | 250 | 88,000 | 1,250 |
| 2002-03-14 | 249 | 249 | 243 | 247 | 71,000 | 1,235 |
| 2002-03-13 | 247 | 250 | 245 | 245 | 121,000 | 1,225 |
| 2002-03-12 | 248 | 253 | 246 | 249 | 138,000 | 1,245 |
| 2002-03-11 | 241 | 247 | 240 | 245 | 180,000 | 1,225 |
| 2002-03-08 | 243 | 246 | 240 | 241 | 319,000 | 1,205 |
| 2002-03-07 | 243 | 249 | 242 | 242 | 173,000 | 1,210 |
| 2002-03-06 | 242 | 246 | 242 | 243 | 87,000 | 1,215 |
| 2002-03-05 | 241 | 248 | 241 | 246 | 212,000 | 1,230 |
| 2002-03-04 | 245 | 248 | 235 | 240 | 303,000 | 1,200 |
| 2002-03-01 | 247 | 250 | 245 | 250 | 76,000 | 1,250 |
| 2002-02-28 | 244 | 250 | 244 | 246 | 113,000 | 1,230 |
| 2002-02-27 | 242 | 245 | 239 | 244 | 108,000 | 1,220 |
| 2002-02-26 | 233 | 241 | 233 | 239 | 189,000 | 1,195 |
| 2002-02-25 | 229 | 234 | 218 | 228 | 486,000 | 1,140 |
| 2002-02-22 | 234 | 239 | 230 | 238 | 576,000 | 1,190 |
| 2002-02-21 | 250 | 255 | 248 | 254 | 75,000 | 1,270 |
| 2002-02-20 | 251 | 253 | 250 | 250 | 14,000 | 1,250 |
| 2002-02-19 | 252 | 256 | 250 | 253 | 33,000 | 1,265 |
| 2002-02-18 | 253 | 257 | 253 | 257 | 18,000 | 1,285 |
| 2002-02-15 | 258 | 259 | 249 | 249 | 102,000 | 1,245 |
| 2002-02-14 | 258 | 265 | 253 | 253 | 129,000 | 1,265 |
| 2002-02-13 | 246 | 254 | 246 | 253 | 67,000 | 1,265 |
| 2002-02-12 | 239 | 245 | 239 | 244 | 93,000 | 1,220 |
| 2002-02-08 | 239 | 239 | 233 | 234 | 133,000 | 1,170 |
| 2002-02-07 | 234 | 236 | 234 | 234 | 49,000 | 1,170 |
| 2002-02-06 | 232 | 234 | 232 | 234 | 48,000 | 1,170 |
| 2002-02-05 | 235 | 235 | 232 | 234 | 35,000 | 1,170 |
| 2002-02-04 | 235 | 239 | 234 | 237 | 58,000 | 1,185 |
| 2002-02-01 | 236 | 236 | 234 | 234 | 31,000 | 1,170 |
| 2002-01-31 | 240 | 240 | 230 | 237 | 65,000 | 1,185 |
| 2002-01-30 | 235 | 235 | 233 | 235 | 65,000 | 1,175 |
| 2002-01-29 | 238 | 238 | 235 | 235 | 56,000 | 1,175 |
| 2002-01-28 | 244 | 249 | 234 | 238 | 152,000 | 1,190 |
| 2002-01-25 | 243 | 244 | 238 | 240 | 103,000 | 1,200 |
| 2002-01-24 | 240 | 242 | 239 | 242 | 88,000 | 1,210 |
| 2002-01-23 | 238 | 242 | 234 | 239 | 111,000 | 1,195 |
| 2002-01-22 | 248 | 249 | 243 | 243 | 37,000 | 1,215 |
| 2002-01-21 | 244 | 248 | 241 | 248 | 47,000 | 1,240 |
| 2002-01-18 | 238 | 238 | 228 | 234 | 168,000 | 1,170 |
| 2002-01-17 | 235 | 235 | 232 | 233 | 32,000 | 1,165 |
| 2002-01-16 | 230 | 240 | 230 | 235 | 39,000 | 1,175 |
| 2002-01-15 | 227 | 235 | 227 | 230 | 42,000 | 1,150 |
| 2002-01-11 | 235 | 240 | 232 | 232 | 234,000 | 1,160 |
| 2002-01-10 | 254 | 256 | 244 | 244 | 129,000 | 1,220 |
| 2002-01-09 | 273 | 273 | 255 | 259 | 403,000 | 1,295 |
| 2002-01-08 | 244 | 249 | 228 | 238 | 128,000 | 1,190 |
| 2002-01-07 | 244 | 250 | 244 | 249 | 21,000 | 1,245 |
| 2002-01-04 | 257 | 258 | 254 | 254 | 39,000 | 1,270 |
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