1954 日本工営(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 226 | 230 | 224 | 228 | 75,000 | 1,140 |
| 2003-12-29 | 224 | 225 | 223 | 224 | 47,000 | 1,120 |
| 2003-12-26 | 219 | 224 | 219 | 224 | 59,000 | 1,120 |
| 2003-12-25 | 220 | 221 | 218 | 221 | 98,000 | 1,105 |
| 2003-12-24 | 221 | 222 | 218 | 220 | 152,000 | 1,100 |
| 2003-12-22 | 220 | 220 | 218 | 220 | 55,000 | 1,100 |
| 2003-12-19 | 224 | 224 | 219 | 221 | 91,000 | 1,105 |
| 2003-12-18 | 219 | 220 | 218 | 220 | 49,000 | 1,100 |
| 2003-12-17 | 220 | 222 | 218 | 218 | 71,000 | 1,090 |
| 2003-12-16 | 222 | 222 | 220 | 220 | 46,000 | 1,100 |
| 2003-12-15 | 221 | 224 | 221 | 223 | 43,000 | 1,115 |
| 2003-12-12 | 221 | 222 | 220 | 222 | 153,000 | 1,110 |
| 2003-12-11 | 220 | 222 | 220 | 220 | 59,000 | 1,100 |
| 2003-12-10 | 221 | 224 | 220 | 220 | 65,000 | 1,100 |
| 2003-12-09 | 223 | 225 | 218 | 222 | 34,000 | 1,110 |
| 2003-12-08 | 223 | 223 | 220 | 222 | 55,000 | 1,110 |
| 2003-12-05 | 225 | 225 | 221 | 222 | 39,000 | 1,110 |
| 2003-12-04 | 222 | 225 | 222 | 225 | 49,000 | 1,125 |
| 2003-12-03 | 224 | 225 | 222 | 225 | 27,000 | 1,125 |
| 2003-12-02 | 221 | 225 | 221 | 225 | 70,000 | 1,125 |
| 2003-12-01 | 220 | 223 | 218 | 222 | 155,000 | 1,110 |
| 2003-11-28 | 221 | 224 | 219 | 224 | 108,000 | 1,120 |
| 2003-11-27 | 220 | 225 | 219 | 223 | 79,000 | 1,115 |
| 2003-11-26 | 220 | 220 | 218 | 219 | 26,000 | 1,095 |
| 2003-11-25 | 217 | 220 | 216 | 219 | 86,000 | 1,095 |
| 2003-11-21 | 213 | 217 | 211 | 217 | 45,000 | 1,085 |
| 2003-11-20 | 210 | 214 | 209 | 214 | 71,000 | 1,070 |
| 2003-11-19 | 210 | 222 | 202 | 218 | 105,000 | 1,090 |
| 2003-11-18 | 216 | 216 | 210 | 211 | 92,000 | 1,055 |
| 2003-11-17 | 223 | 224 | 216 | 217 | 99,000 | 1,085 |
| 2003-11-14 | 226 | 227 | 222 | 225 | 57,000 | 1,125 |
| 2003-11-13 | 223 | 227 | 223 | 227 | 64,000 | 1,135 |
| 2003-11-12 | 225 | 227 | 222 | 222 | 56,000 | 1,110 |
| 2003-11-11 | 230 | 234 | 222 | 225 | 167,000 | 1,125 |
| 2003-11-10 | 234 | 234 | 228 | 229 | 77,000 | 1,145 |
| 2003-11-07 | 230 | 232 | 230 | 232 | 77,000 | 1,160 |
| 2003-11-06 | 232 | 233 | 231 | 232 | 61,000 | 1,160 |
| 2003-11-05 | 233 | 234 | 231 | 232 | 73,000 | 1,160 |
| 2003-11-04 | 234 | 235 | 232 | 234 | 74,000 | 1,170 |
| 2003-10-31 | 236 | 240 | 232 | 232 | 151,000 | 1,160 |
| 2003-10-30 | 231 | 234 | 231 | 234 | 50,000 | 1,170 |
| 2003-10-29 | 232 | 234 | 231 | 232 | 65,000 | 1,160 |
| 2003-10-28 | 229 | 232 | 229 | 231 | 69,000 | 1,155 |
| 2003-10-27 | 229 | 234 | 229 | 231 | 101,000 | 1,155 |
| 2003-10-24 | 233 | 234 | 229 | 234 | 152,000 | 1,170 |
| 2003-10-23 | 233 | 233 | 228 | 228 | 250,000 | 1,140 |
| 2003-10-22 | 238 | 239 | 235 | 235 | 118,000 | 1,175 |
| 2003-10-21 | 239 | 245 | 236 | 237 | 296,000 | 1,185 |
| 2003-10-20 | 240 | 240 | 234 | 239 | 243,000 | 1,195 |
| 2003-10-17 | 239 | 241 | 236 | 238 | 333,000 | 1,190 |
| 2003-10-16 | 235 | 239 | 235 | 238 | 249,000 | 1,190 |
| 2003-10-15 | 235 | 236 | 233 | 233 | 148,000 | 1,165 |
| 2003-10-14 | 235 | 235 | 231 | 234 | 145,000 | 1,170 |
| 2003-10-10 | 230 | 234 | 228 | 234 | 150,000 | 1,170 |
| 2003-10-09 | 228 | 230 | 228 | 228 | 44,000 | 1,140 |
| 2003-10-08 | 233 | 233 | 228 | 228 | 64,000 | 1,140 |
| 2003-10-07 | 232 | 232 | 229 | 229 | 248,000 | 1,145 |
| 2003-10-06 | 237 | 237 | 229 | 230 | 146,000 | 1,150 |
| 2003-10-03 | 233 | 233 | 231 | 231 | 80,000 | 1,155 |
| 2003-10-02 | 230 | 232 | 229 | 232 | 89,000 | 1,160 |
| 2003-10-01 | 228 | 231 | 227 | 229 | 60,000 | 1,145 |
| 2003-09-30 | 226 | 230 | 226 | 229 | 69,000 | 1,145 |
| 2003-09-29 | 231 | 232 | 226 | 226 | 101,000 | 1,130 |
| 2003-09-26 | 225 | 229 | 225 | 227 | 93,000 | 1,135 |
| 2003-09-25 | 235 | 235 | 225 | 228 | 187,000 | 1,140 |
| 2003-09-24 | 239 | 244 | 232 | 235 | 360,000 | 1,175 |
| 2003-09-22 | 232 | 238 | 232 | 237 | 364,000 | 1,185 |
| 2003-09-19 | 229 | 236 | 228 | 232 | 430,000 | 1,160 |
| 2003-09-18 | 225 | 228 | 225 | 226 | 342,000 | 1,130 |
| 2003-09-17 | 230 | 231 | 224 | 224 | 265,000 | 1,120 |
| 2003-09-16 | 224 | 228 | 223 | 223 | 263,000 | 1,115 |
| 2003-09-12 | 227 | 227 | 221 | 224 | 187,000 | 1,120 |
| 2003-09-11 | 221 | 223 | 220 | 222 | 173,000 | 1,110 |
| 2003-09-10 | 225 | 227 | 224 | 224 | 116,000 | 1,120 |
| 2003-09-09 | 228 | 228 | 223 | 224 | 84,000 | 1,120 |
| 2003-09-08 | 225 | 227 | 222 | 223 | 70,000 | 1,115 |
| 2003-09-05 | 225 | 228 | 222 | 223 | 93,000 | 1,115 |
| 2003-09-04 | 225 | 228 | 223 | 223 | 108,000 | 1,115 |
| 2003-09-03 | 227 | 229 | 224 | 224 | 100,000 | 1,120 |
| 2003-09-02 | 225 | 228 | 225 | 226 | 74,000 | 1,130 |
| 2003-09-01 | 230 | 230 | 218 | 224 | 87,000 | 1,120 |
| 2003-08-29 | 229 | 230 | 228 | 228 | 69,000 | 1,140 |
| 2003-08-28 | 230 | 232 | 227 | 227 | 116,000 | 1,135 |
| 2003-08-27 | 231 | 232 | 228 | 228 | 108,000 | 1,140 |
| 2003-08-26 | 235 | 235 | 230 | 230 | 67,000 | 1,150 |
| 2003-08-25 | 236 | 236 | 230 | 233 | 113,000 | 1,165 |
| 2003-08-22 | 238 | 238 | 230 | 233 | 198,000 | 1,165 |
| 2003-08-21 | 232 | 238 | 231 | 237 | 292,000 | 1,185 |
| 2003-08-20 | 227 | 231 | 225 | 231 | 179,000 | 1,155 |
| 2003-08-19 | 223 | 228 | 223 | 225 | 191,000 | 1,125 |
| 2003-08-18 | 223 | 224 | 222 | 223 | 111,000 | 1,115 |
| 2003-08-15 | 220 | 223 | 220 | 221 | 81,000 | 1,105 |
| 2003-08-14 | 214 | 219 | 214 | 219 | 33,000 | 1,095 |
| 2003-08-13 | 214 | 217 | 214 | 217 | 35,000 | 1,085 |
| 2003-08-12 | 214 | 217 | 213 | 216 | 58,000 | 1,080 |
| 2003-08-11 | 212 | 215 | 212 | 213 | 83,000 | 1,065 |
| 2003-08-08 | 216 | 218 | 216 | 216 | 35,000 | 1,080 |
| 2003-08-07 | 216 | 220 | 216 | 216 | 30,000 | 1,080 |
| 2003-08-06 | 220 | 220 | 217 | 217 | 53,000 | 1,085 |
| 2003-08-05 | 221 | 221 | 219 | 220 | 38,000 | 1,100 |
| 2003-08-04 | 221 | 223 | 220 | 221 | 70,000 | 1,105 |
| 2003-08-01 | 225 | 225 | 220 | 221 | 102,000 | 1,105 |
| 2003-07-31 | 221 | 225 | 219 | 225 | 75,000 | 1,125 |
| 2003-07-30 | 221 | 225 | 220 | 222 | 98,000 | 1,110 |
| 2003-07-29 | 221 | 225 | 219 | 224 | 74,000 | 1,120 |
| 2003-07-28 | 217 | 221 | 217 | 220 | 53,000 | 1,100 |
| 2003-07-25 | 216 | 230 | 216 | 216 | 360,000 | 1,080 |
| 2003-07-24 | 211 | 213 | 210 | 211 | 77,000 | 1,055 |
| 2003-07-23 | 207 | 210 | 206 | 209 | 69,000 | 1,045 |
| 2003-07-22 | 208 | 211 | 206 | 207 | 63,000 | 1,035 |
| 2003-07-18 | 208 | 209 | 206 | 207 | 116,000 | 1,035 |
| 2003-07-17 | 215 | 216 | 208 | 210 | 133,000 | 1,050 |
| 2003-07-16 | 217 | 219 | 216 | 216 | 76,000 | 1,080 |
| 2003-07-15 | 221 | 224 | 220 | 220 | 79,000 | 1,100 |
| 2003-07-14 | 221 | 224 | 220 | 222 | 76,000 | 1,110 |
| 2003-07-11 | 221 | 224 | 218 | 221 | 102,000 | 1,105 |
| 2003-07-10 | 223 | 226 | 221 | 222 | 152,000 | 1,110 |
| 2003-07-09 | 223 | 223 | 221 | 221 | 79,000 | 1,105 |
| 2003-07-08 | 224 | 228 | 223 | 224 | 167,000 | 1,120 |
| 2003-07-07 | 220 | 224 | 220 | 223 | 137,000 | 1,115 |
| 2003-07-04 | 221 | 225 | 218 | 222 | 141,000 | 1,110 |
| 2003-07-03 | 228 | 229 | 222 | 222 | 205,000 | 1,110 |
| 2003-07-02 | 229 | 229 | 223 | 225 | 201,000 | 1,125 |
| 2003-07-01 | 228 | 228 | 225 | 226 | 229,000 | 1,130 |
| 2003-06-30 | 228 | 230 | 220 | 223 | 227,000 | 1,115 |
| 2003-06-27 | 225 | 229 | 225 | 228 | 151,000 | 1,140 |
| 2003-06-26 | 227 | 227 | 221 | 225 | 141,000 | 1,125 |
| 2003-06-25 | 222 | 229 | 221 | 223 | 172,000 | 1,115 |
| 2003-06-24 | 227 | 228 | 222 | 223 | 135,000 | 1,115 |
| 2003-06-23 | 228 | 233 | 226 | 227 | 177,000 | 1,135 |
| 2003-06-20 | 222 | 233 | 222 | 230 | 366,000 | 1,150 |
| 2003-06-19 | 218 | 221 | 216 | 219 | 144,000 | 1,095 |
| 2003-06-18 | 215 | 222 | 215 | 218 | 179,000 | 1,090 |
| 2003-06-17 | 222 | 223 | 215 | 215 | 188,000 | 1,075 |
| 2003-06-16 | 222 | 224 | 218 | 218 | 267,000 | 1,090 |
| 2003-06-13 | 215 | 227 | 215 | 224 | 592,000 | 1,120 |
| 2003-06-12 | 215 | 216 | 213 | 215 | 151,000 | 1,075 |
| 2003-06-11 | 212 | 216 | 210 | 216 | 163,000 | 1,080 |
| 2003-06-10 | 210 | 212 | 208 | 212 | 162,000 | 1,060 |
| 2003-06-09 | 215 | 220 | 210 | 214 | 425,000 | 1,070 |
| 2003-06-06 | 208 | 217 | 208 | 212 | 477,000 | 1,060 |
| 2003-06-05 | 206 | 208 | 204 | 207 | 148,000 | 1,035 |
| 2003-06-04 | 209 | 209 | 203 | 205 | 217,000 | 1,025 |
| 2003-06-03 | 205 | 212 | 200 | 209 | 322,000 | 1,045 |
| 2003-06-02 | 212 | 212 | 204 | 206 | 318,000 | 1,030 |
| 2003-05-30 | 194 | 218 | 194 | 204 | 820,000 | 1,020 |
| 2003-05-29 | 189 | 191 | 189 | 191 | 89,000 | 955 |
| 2003-05-28 | 191 | 192 | 187 | 188 | 75,000 | 940 |
| 2003-05-27 | 191 | 191 | 184 | 187 | 160,000 | 935 |
| 2003-05-26 | 193 | 194 | 191 | 192 | 66,000 | 960 |
| 2003-05-23 | 192 | 193 | 191 | 192 | 92,000 | 960 |
| 2003-05-22 | 190 | 192 | 188 | 192 | 99,000 | 960 |
| 2003-05-21 | 191 | 192 | 188 | 188 | 75,000 | 940 |
| 2003-05-20 | 186 | 190 | 186 | 190 | 110,000 | 950 |
| 2003-05-19 | 191 | 191 | 183 | 185 | 178,000 | 925 |
| 2003-05-16 | 192 | 193 | 191 | 191 | 108,000 | 955 |
| 2003-05-15 | 193 | 194 | 192 | 192 | 68,000 | 960 |
| 2003-05-14 | 192 | 195 | 192 | 194 | 80,000 | 970 |
| 2003-05-13 | 193 | 195 | 192 | 192 | 120,000 | 960 |
| 2003-05-12 | 196 | 196 | 192 | 193 | 36,000 | 965 |
| 2003-05-09 | 193 | 194 | 192 | 194 | 101,000 | 970 |
| 2003-05-08 | 195 | 196 | 194 | 194 | 56,000 | 970 |
| 2003-05-07 | 197 | 199 | 195 | 195 | 93,000 | 975 |
| 2003-05-06 | 195 | 198 | 195 | 196 | 122,000 | 980 |
| 2003-05-02 | 195 | 198 | 193 | 195 | 80,000 | 975 |
| 2003-05-01 | 193 | 198 | 192 | 195 | 68,000 | 975 |
| 2003-04-30 | 193 | 194 | 191 | 191 | 63,000 | 955 |
| 2003-04-28 | 196 | 197 | 192 | 192 | 80,000 | 960 |
| 2003-04-25 | 203 | 204 | 200 | 200 | 205,000 | 1,000 |
| 2003-04-24 | 205 | 206 | 202 | 205 | 103,000 | 1,025 |
| 2003-04-23 | 204 | 204 | 203 | 203 | 70,000 | 1,015 |
| 2003-04-22 | 208 | 208 | 204 | 204 | 87,000 | 1,020 |
| 2003-04-21 | 205 | 214 | 205 | 208 | 149,000 | 1,040 |
| 2003-04-18 | 210 | 211 | 207 | 207 | 121,000 | 1,035 |
| 2003-04-17 | 211 | 212 | 210 | 211 | 80,000 | 1,055 |
| 2003-04-16 | 219 | 219 | 213 | 213 | 65,000 | 1,065 |
| 2003-04-15 | 215 | 220 | 214 | 220 | 83,000 | 1,100 |
| 2003-04-14 | 217 | 222 | 215 | 216 | 83,000 | 1,080 |
| 2003-04-11 | 218 | 222 | 217 | 218 | 97,000 | 1,090 |
| 2003-04-10 | 223 | 223 | 218 | 219 | 71,000 | 1,095 |
| 2003-04-09 | 222 | 228 | 221 | 227 | 168,000 | 1,135 |
| 2003-04-08 | 237 | 237 | 225 | 229 | 183,000 | 1,145 |
| 2003-04-07 | 235 | 242 | 228 | 238 | 562,000 | 1,190 |
| 2003-04-04 | 214 | 234 | 214 | 225 | 508,000 | 1,125 |
| 2003-04-03 | 210 | 216 | 209 | 215 | 132,000 | 1,075 |
| 2003-04-02 | 209 | 211 | 206 | 210 | 97,000 | 1,050 |
| 2003-04-01 | 204 | 213 | 203 | 213 | 105,000 | 1,065 |
| 2003-03-31 | 205 | 205 | 200 | 205 | 27,000 | 1,025 |
| 2003-03-28 | 207 | 208 | 205 | 208 | 24,000 | 1,040 |
| 2003-03-27 | 208 | 209 | 208 | 209 | 27,000 | 1,045 |
| 2003-03-26 | 209 | 210 | 204 | 210 | 51,000 | 1,050 |
| 2003-03-25 | 215 | 215 | 210 | 213 | 160,000 | 1,065 |
| 2003-03-24 | 207 | 217 | 207 | 215 | 127,000 | 1,075 |
| 2003-03-20 | 200 | 205 | 199 | 205 | 114,000 | 1,025 |
| 2003-03-19 | 200 | 201 | 198 | 200 | 77,000 | 1,000 |
| 2003-03-18 | 201 | 205 | 200 | 200 | 47,000 | 1,000 |
| 2003-03-17 | 201 | 201 | 200 | 200 | 22,000 | 1,000 |
| 2003-03-14 | 194 | 202 | 194 | 200 | 272,000 | 1,000 |
| 2003-03-13 | 197 | 199 | 197 | 199 | 22,000 | 995 |
| 2003-03-12 | 198 | 200 | 197 | 197 | 42,000 | 985 |
| 2003-03-11 | 193 | 201 | 193 | 198 | 37,000 | 990 |
| 2003-03-10 | 201 | 201 | 193 | 193 | 67,000 | 965 |
| 2003-03-07 | 204 | 206 | 201 | 202 | 46,000 | 1,010 |
| 2003-03-06 | 205 | 206 | 203 | 203 | 54,000 | 1,015 |
| 2003-03-05 | 204 | 205 | 201 | 204 | 19,000 | 1,020 |
| 2003-03-04 | 205 | 205 | 203 | 205 | 27,000 | 1,025 |
| 2003-03-03 | 203 | 206 | 202 | 205 | 39,000 | 1,025 |
| 2003-02-28 | 204 | 204 | 201 | 201 | 11,000 | 1,005 |
| 2003-02-27 | 203 | 203 | 201 | 203 | 16,000 | 1,015 |
| 2003-02-26 | 203 | 204 | 201 | 201 | 82,000 | 1,005 |
| 2003-02-25 | 206 | 206 | 203 | 203 | 108,000 | 1,015 |
| 2003-02-24 | 203 | 206 | 203 | 206 | 84,000 | 1,030 |
| 2003-02-21 | 203 | 205 | 203 | 204 | 50,000 | 1,020 |
| 2003-02-20 | 203 | 204 | 202 | 203 | 56,000 | 1,015 |
| 2003-02-19 | 205 | 207 | 202 | 203 | 88,000 | 1,015 |
| 2003-02-18 | 209 | 209 | 201 | 209 | 106,000 | 1,045 |
| 2003-02-17 | 205 | 210 | 204 | 209 | 51,000 | 1,045 |
| 2003-02-14 | 200 | 206 | 200 | 204 | 169,000 | 1,020 |
| 2003-02-13 | 203 | 204 | 201 | 203 | 71,000 | 1,015 |
| 2003-02-12 | 202 | 205 | 202 | 204 | 71,000 | 1,020 |
| 2003-02-10 | 202 | 205 | 201 | 205 | 51,000 | 1,025 |
| 2003-02-07 | 205 | 206 | 202 | 202 | 42,000 | 1,010 |
| 2003-02-06 | 201 | 206 | 201 | 203 | 54,000 | 1,015 |
| 2003-02-05 | 203 | 204 | 200 | 200 | 27,000 | 1,000 |
| 2003-02-04 | 205 | 206 | 203 | 206 | 34,000 | 1,030 |
| 2003-02-03 | 200 | 204 | 199 | 204 | 34,000 | 1,020 |
| 2003-01-31 | 198 | 206 | 196 | 204 | 69,000 | 1,020 |
| 2003-01-30 | 198 | 199 | 198 | 198 | 15,000 | 990 |
| 2003-01-29 | 203 | 203 | 198 | 198 | 76,000 | 990 |
| 2003-01-28 | 201 | 205 | 201 | 205 | 70,000 | 1,025 |
| 2003-01-27 | 204 | 205 | 202 | 205 | 41,000 | 1,025 |
| 2003-01-24 | 207 | 210 | 206 | 207 | 105,000 | 1,035 |
| 2003-01-23 | 197 | 207 | 197 | 206 | 92,000 | 1,030 |
| 2003-01-22 | 200 | 200 | 196 | 199 | 70,000 | 995 |
| 2003-01-21 | 195 | 203 | 195 | 202 | 46,000 | 1,010 |
| 2003-01-20 | 195 | 196 | 194 | 194 | 89,000 | 970 |
| 2003-01-17 | 198 | 198 | 192 | 195 | 59,000 | 975 |
| 2003-01-16 | 194 | 200 | 194 | 200 | 51,000 | 1,000 |
| 2003-01-15 | 189 | 196 | 189 | 194 | 70,000 | 970 |
| 2003-01-14 | 182 | 189 | 182 | 189 | 28,000 | 945 |
| 2003-01-10 | 181 | 187 | 178 | 187 | 50,000 | 935 |
| 2003-01-09 | 180 | 182 | 175 | 182 | 52,000 | 910 |
| 2003-01-08 | 183 | 183 | 180 | 180 | 17,000 | 900 |
| 2003-01-07 | 185 | 185 | 180 | 185 | 48,000 | 925 |
| 2003-01-06 | 178 | 186 | 178 | 186 | 31,000 | 930 |
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