1. HOME >
  2. 株価時系列 >
  3. 1954 >
  4. 2004年

1954 日本工営(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30271274270272107,0001,360
2004-12-29271272267268108,0001,340
2004-12-28271272265270134,0001,350
2004-12-27270272270272179,0001,360
2004-12-24269270265268173,0001,340
2004-12-22267270267268110,0001,340
2004-12-21267269264266134,0001,330
2004-12-2026426526226596,0001,325
2004-12-17261267261264104,0001,320
2004-12-16265265261263119,0001,315
2004-12-1526726726426563,0001,325
2004-12-1426626826626862,0001,340
2004-12-1327027026626743,0001,335
2004-12-10266270265266143,0001,330
2004-12-0927327326526649,0001,330
2004-12-08269277269273187,0001,365
2004-12-0727027326827273,0001,360
2004-12-0627127126826854,0001,340
2004-12-0327327326826948,0001,345
2004-12-0227427527127290,0001,360
2004-12-01275275268269129,0001,345
2004-11-30271276270276184,0001,380
2004-11-2926727026727078,0001,350
2004-11-2626626826626764,0001,335
2004-11-25267269265269135,0001,345
2004-11-2426326726326664,0001,330
2004-11-22265265260262114,0001,310
2004-11-1926426826326396,0001,315
2004-11-18266266263263118,0001,315
2004-11-1726827026626655,0001,330
2004-11-1627327326826895,0001,340
2004-11-15271273269271144,0001,355
2004-11-12263266263266137,0001,330
2004-11-11264266260262277,0001,310
2004-11-10278280272274133,0001,370
2004-11-0928028027627975,0001,395
2004-11-0828028127827877,0001,390
2004-11-05282282278280222,0001,400
2004-11-04278286276282481,0001,410
2004-11-02269283269277609,0001,385
2004-11-0126826826526855,0001,340
2004-10-29269270266268181,0001,340
2004-10-28266268264268115,0001,340
2004-10-2726426626426665,0001,330
2004-10-2626226326026324,0001,315
2004-10-2526426426026195,0001,305
2004-10-2226226526126468,0001,320
2004-10-21265265259259194,0001,295
2004-10-20263264261263132,0001,315
2004-10-1926326426226469,0001,320
2004-10-1826326326126363,0001,315
2004-10-1526326326026179,0001,305
2004-10-1426326326226247,0001,310
2004-10-1326626826426442,0001,320
2004-10-1226626726426566,0001,325
2004-10-0826626726626647,0001,330
2004-10-07270272267267342,0001,335
2004-10-06265269265269253,0001,345
2004-10-05265267263265170,0001,325
2004-10-0426026426026382,0001,315
2004-10-0125926025925940,0001,295
2004-09-30260263258259251,0001,295
2004-09-2926126325825972,0001,295
2004-09-2825726025525985,0001,295
2004-09-2725626025425657,0001,280
2004-09-24260260258258155,0001,290
2004-09-2226326326026281,0001,310
2004-09-2126326426026078,0001,300
2004-09-17262265261262225,0001,310
2004-09-16265266263263114,0001,315
2004-09-15266267264265337,0001,325
2004-09-1426326626326561,0001,325
2004-09-1326526526226440,0001,320
2004-09-10265265261262141,0001,310
2004-09-09264265262263113,0001,315
2004-09-0826826926626799,0001,335
2004-09-0726826926726998,0001,345
2004-09-0626726926526961,0001,345
2004-09-0326826826426570,0001,325
2004-09-0226827026526599,0001,325
2004-09-0126426526126458,0001,320
2004-08-3126326526026370,0001,315
2004-08-3026626826326638,0001,330
2004-08-2726526726126530,0001,325
2004-08-2627227226326373,0001,315
2004-08-25270272268270192,0001,350
2004-08-24264269263269110,0001,345
2004-08-2326126526026439,0001,320
2004-08-2026126125926119,0001,305
2004-08-1926226326026230,0001,310
2004-08-1826026125826197,0001,305
2004-08-1726126125726174,0001,305
2004-08-1625925925525839,0001,290
2004-08-1326126325725884,0001,290
2004-08-1226126325926164,0001,305
2004-08-1126226225826147,0001,305
2004-08-10256259255259134,0001,295
2004-08-0925025625025675,0001,280
2004-08-0625826025725868,0001,290
2004-08-0526526525826340,0001,315
2004-08-04267267258264121,0001,320
2004-08-0326926926526837,0001,340
2004-08-0226826826626831,0001,340
2004-07-30268270263268119,0001,340
2004-07-2926826826526635,0001,330
2004-07-2826526926426960,0001,345
2004-07-2727027026326394,0001,315
2004-07-26275275265265175,0001,325
2004-07-23275278273277410,0001,385
2004-07-2226727026527097,0001,350
2004-07-21267269266269114,0001,345
2004-07-2026726726126685,0001,330
2004-07-16268269267268132,0001,340
2004-07-1526826826626773,0001,335
2004-07-14274274268268104,0001,340
2004-07-13275279271274139,0001,370
2004-07-12267274263273147,0001,365
2004-07-09255263255262102,0001,310
2004-07-08257263257260170,0001,300
2004-07-07260261257259146,0001,295
2004-07-06263268263265154,0001,325
2004-07-05267269261267157,0001,335
2004-07-02270272269270208,0001,350
2004-07-01272279272274464,0001,370
2004-06-30270274270270277,0001,350
2004-06-29265270263269343,0001,345
2004-06-28259264258264330,0001,320
2004-06-25260260256259173,0001,295
2004-06-24250258250258333,0001,290
2004-06-23249250247249125,0001,245
2004-06-2224724824624890,0001,240
2004-06-2124824924524796,0001,235
2004-06-1824724724224592,0001,225
2004-06-17247247244247149,0001,235
2004-06-16247248245248108,0001,240
2004-06-1524624624324586,0001,225
2004-06-1424524624424581,0001,225
2004-06-11244245243244223,0001,220
2004-06-10245248243246104,0001,230
2004-06-09245245240243102,0001,215
2004-06-0824824824424464,0001,220
2004-06-0724224824224692,0001,230
2004-06-0424124224024165,0001,205
2004-06-0324224224024059,0001,200
2004-06-0224424424124349,0001,215
2004-06-0124224524224456,0001,220
2004-05-3124424524224447,0001,220
2004-05-2824124424124372,0001,215
2004-05-27245245240241107,0001,205
2004-05-2624124524124566,0001,225
2004-05-2524124123824164,0001,205
2004-05-24235242235240104,0001,200
2004-05-2123523623023578,0001,175
2004-05-20227236226234171,0001,170
2004-05-19231236229234147,0001,170
2004-05-18221229219226239,0001,130
2004-05-17233233218221198,0001,105
2004-05-14232236231234141,0001,170
2004-05-1323423523023176,0001,155
2004-05-12230237230232128,0001,160
2004-05-11226232226228189,0001,140
2004-05-10245245225225190,0001,125
2004-05-0724524824524792,0001,235
2004-05-0624624824524798,0001,235
2004-04-30248249246246175,0001,230
2004-04-2825225325125186,0001,255
2004-04-27251252249252122,0001,260
2004-04-26255255251251106,0001,255
2004-04-23259259255257103,0001,285
2004-04-22259259256258116,0001,290
2004-04-21259259256257185,0001,285
2004-04-20261261258260173,0001,300
2004-04-19261263258259278,0001,295
2004-04-16258260258258126,0001,290
2004-04-15263263256257284,0001,285
2004-04-14263264259262350,0001,310
2004-04-13254265253263433,0001,315
2004-04-12252254251252145,0001,260
2004-04-09254254250251239,0001,255
2004-04-08254255250254409,0001,270
2004-04-07255256254256222,0001,280
2004-04-06255257254256164,0001,280
2004-04-05258259255255161,0001,275
2004-04-02254260254257362,0001,285
2004-04-01260260255256180,0001,280
2004-03-31255259253259352,0001,295
2004-03-30255255252255168,0001,275
2004-03-29260260254255274,0001,275
2004-03-26262269260261359,0001,305
2004-03-25277278272276518,0001,380
2004-03-24266272266272423,0001,360
2004-03-23260266258265310,0001,325
2004-03-22264271261269516,0001,345
2004-03-19278280273275281,0001,375
2004-03-18290291278280701,0001,400
2004-03-17273285272285715,0001,425
2004-03-16266271265270564,0001,350
2004-03-15264267261266280,0001,330
2004-03-12260264257261364,0001,305
2004-03-11258266251264523,0001,320
2004-03-10257265256262694,0001,310
2004-03-09254256251256248,0001,280
2004-03-08254257246253478,0001,265
2004-03-05243253242249477,0001,245
2004-03-04240243239242245,0001,210
2004-03-03240240238239134,0001,195
2004-03-02239240236239189,0001,195
2004-03-01238242236236239,0001,180
2004-02-27237239236237269,0001,185
2004-02-26234237231234185,0001,170
2004-02-25232232230231226,0001,155
2004-02-24235237229230595,0001,150
2004-02-2323623723423479,0001,170
2004-02-2023323523323366,0001,165
2004-02-1923723723423485,0001,170
2004-02-18236237235237142,0001,185
2004-02-17233236233235203,0001,175
2004-02-16232232231232150,0001,160
2004-02-1323223223023069,0001,150
2004-02-1222923422923184,0001,155
2004-02-1023023022922952,0001,145
2004-02-0923023122922953,0001,145
2004-02-06231231228229174,0001,145
2004-02-05231232228230160,0001,150
2004-02-0423523523223286,0001,160
2004-02-03232237232237174,0001,185
2004-02-0223223323123281,0001,160
2004-01-3023123323023267,0001,160
2004-01-29232232230230110,0001,150
2004-01-28238238233233103,0001,165
2004-01-27239240236238114,0001,190
2004-01-26241242238238103,0001,190
2004-01-23237240236240184,0001,200
2004-01-22234237233237160,0001,185
2004-01-21232236231234223,0001,170
2004-01-2023223223123168,0001,155
2004-01-1923223323123180,0001,155
2004-01-1623023223023245,0001,160
2004-01-15230232230230118,0001,150
2004-01-14232233229229111,0001,145
2004-01-1323423423023184,0001,155
2004-01-0922823222823296,0001,160
2004-01-08228230228228119,0001,140
2004-01-0722823022622783,0001,135
2004-01-0623023122822845,0001,140
2004-01-0522823222823245,0001,160

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