1954 日本工営(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 488 | 488 | 482 | 482 | 90,000 | 2,410 |
| 2005-12-29 | 489 | 489 | 481 | 487 | 147,000 | 2,435 |
| 2005-12-28 | 476 | 487 | 476 | 486 | 64,000 | 2,430 |
| 2005-12-27 | 484 | 490 | 475 | 477 | 247,000 | 2,385 |
| 2005-12-26 | 492 | 494 | 485 | 487 | 239,000 | 2,435 |
| 2005-12-22 | 471 | 492 | 471 | 492 | 468,000 | 2,460 |
| 2005-12-21 | 466 | 473 | 466 | 473 | 191,000 | 2,365 |
| 2005-12-20 | 468 | 470 | 464 | 467 | 123,000 | 2,335 |
| 2005-12-19 | 465 | 466 | 460 | 464 | 98,000 | 2,320 |
| 2005-12-16 | 459 | 468 | 456 | 465 | 321,000 | 2,325 |
| 2005-12-15 | 463 | 464 | 456 | 459 | 259,000 | 2,295 |
| 2005-12-14 | 465 | 472 | 459 | 460 | 375,000 | 2,300 |
| 2005-12-13 | 471 | 477 | 466 | 470 | 249,000 | 2,350 |
| 2005-12-12 | 470 | 481 | 469 | 471 | 272,000 | 2,355 |
| 2005-12-09 | 460 | 474 | 460 | 473 | 323,000 | 2,365 |
| 2005-12-08 | 484 | 484 | 468 | 469 | 157,000 | 2,345 |
| 2005-12-07 | 478 | 490 | 478 | 485 | 286,000 | 2,425 |
| 2005-12-06 | 483 | 490 | 474 | 476 | 303,000 | 2,380 |
| 2005-12-05 | 490 | 495 | 485 | 488 | 173,000 | 2,440 |
| 2005-12-02 | 489 | 498 | 483 | 490 | 430,000 | 2,450 |
| 2005-12-01 | 478 | 487 | 472 | 484 | 331,000 | 2,420 |
| 2005-11-30 | 480 | 488 | 472 | 483 | 438,000 | 2,415 |
| 2005-11-29 | 461 | 480 | 461 | 480 | 736,000 | 2,400 |
| 2005-11-28 | 449 | 454 | 443 | 452 | 223,000 | 2,260 |
| 2005-11-25 | 448 | 450 | 442 | 449 | 155,000 | 2,245 |
| 2005-11-24 | 456 | 460 | 441 | 448 | 267,000 | 2,240 |
| 2005-11-22 | 443 | 445 | 438 | 445 | 118,000 | 2,225 |
| 2005-11-21 | 445 | 445 | 438 | 439 | 264,000 | 2,195 |
| 2005-11-18 | 441 | 449 | 438 | 440 | 223,000 | 2,200 |
| 2005-11-17 | 449 | 453 | 434 | 440 | 294,000 | 2,200 |
| 2005-11-16 | 454 | 460 | 442 | 446 | 359,000 | 2,230 |
| 2005-11-15 | 448 | 465 | 447 | 455 | 495,000 | 2,275 |
| 2005-11-14 | 450 | 454 | 442 | 445 | 287,000 | 2,225 |
| 2005-11-11 | 450 | 455 | 439 | 439 | 395,000 | 2,195 |
| 2005-11-10 | 459 | 460 | 452 | 456 | 206,000 | 2,280 |
| 2005-11-09 | 459 | 471 | 454 | 463 | 360,000 | 2,315 |
| 2005-11-08 | 484 | 488 | 468 | 469 | 252,000 | 2,345 |
| 2005-11-07 | 496 | 497 | 479 | 489 | 490,000 | 2,445 |
| 2005-11-04 | 479 | 498 | 479 | 495 | 995,000 | 2,475 |
| 2005-11-02 | 455 | 483 | 449 | 477 | 1,175,000 | 2,385 |
| 2005-11-01 | 440 | 457 | 440 | 456 | 599,000 | 2,280 |
| 2005-10-31 | 423 | 439 | 423 | 435 | 803,000 | 2,175 |
| 2005-10-28 | 411 | 422 | 410 | 414 | 732,000 | 2,070 |
| 2005-10-27 | 393 | 420 | 388 | 420 | 2,209,000 | 2,100 |
| 2005-10-26 | 384 | 394 | 384 | 392 | 896,000 | 1,960 |
| 2005-10-25 | 380 | 384 | 379 | 380 | 311,000 | 1,900 |
| 2005-10-24 | 378 | 380 | 374 | 378 | 236,000 | 1,890 |
| 2005-10-21 | 375 | 376 | 373 | 374 | 130,000 | 1,870 |
| 2005-10-20 | 378 | 378 | 373 | 376 | 112,000 | 1,880 |
| 2005-10-19 | 378 | 378 | 371 | 374 | 147,000 | 1,870 |
| 2005-10-18 | 377 | 377 | 373 | 375 | 88,000 | 1,875 |
| 2005-10-17 | 373 | 378 | 372 | 372 | 120,000 | 1,860 |
| 2005-10-14 | 380 | 380 | 370 | 371 | 270,000 | 1,855 |
| 2005-10-13 | 376 | 381 | 376 | 378 | 111,000 | 1,890 |
| 2005-10-12 | 382 | 382 | 375 | 378 | 221,000 | 1,890 |
| 2005-10-11 | 374 | 388 | 373 | 382 | 250,000 | 1,910 |
| 2005-10-07 | 371 | 374 | 367 | 370 | 182,000 | 1,850 |
| 2005-10-06 | 380 | 380 | 372 | 372 | 225,000 | 1,860 |
| 2005-10-05 | 384 | 384 | 378 | 379 | 250,000 | 1,895 |
| 2005-10-04 | 377 | 383 | 374 | 383 | 388,000 | 1,915 |
| 2005-10-03 | 383 | 383 | 375 | 379 | 251,000 | 1,895 |
| 2005-09-30 | 384 | 384 | 380 | 380 | 298,000 | 1,900 |
| 2005-09-29 | 384 | 384 | 378 | 383 | 539,000 | 1,915 |
| 2005-09-28 | 376 | 382 | 375 | 381 | 267,000 | 1,905 |
| 2005-09-27 | 374 | 380 | 370 | 376 | 371,000 | 1,880 |
| 2005-09-26 | 370 | 373 | 368 | 373 | 434,000 | 1,865 |
| 2005-09-22 | 365 | 369 | 365 | 366 | 258,000 | 1,830 |
| 2005-09-21 | 374 | 374 | 365 | 368 | 307,000 | 1,840 |
| 2005-09-20 | 362 | 373 | 360 | 371 | 482,000 | 1,855 |
| 2005-09-16 | 357 | 360 | 354 | 360 | 223,000 | 1,800 |
| 2005-09-15 | 356 | 357 | 352 | 357 | 292,000 | 1,785 |
| 2005-09-14 | 350 | 355 | 349 | 354 | 274,000 | 1,770 |
| 2005-09-13 | 352 | 352 | 349 | 350 | 309,000 | 1,750 |
| 2005-09-12 | 352 | 356 | 350 | 352 | 239,000 | 1,760 |
| 2005-09-09 | 350 | 352 | 347 | 350 | 478,000 | 1,750 |
| 2005-09-08 | 355 | 355 | 350 | 350 | 124,000 | 1,750 |
| 2005-09-07 | 356 | 358 | 352 | 355 | 188,000 | 1,775 |
| 2005-09-06 | 362 | 362 | 357 | 358 | 166,000 | 1,790 |
| 2005-09-05 | 358 | 361 | 358 | 360 | 188,000 | 1,800 |
| 2005-09-02 | 360 | 361 | 355 | 357 | 310,000 | 1,785 |
| 2005-09-01 | 355 | 365 | 355 | 357 | 990,000 | 1,785 |
| 2005-08-31 | 352 | 358 | 350 | 354 | 221,000 | 1,770 |
| 2005-08-30 | 348 | 350 | 347 | 349 | 214,000 | 1,745 |
| 2005-08-29 | 350 | 350 | 347 | 347 | 154,000 | 1,735 |
| 2005-08-26 | 353 | 355 | 349 | 352 | 78,000 | 1,760 |
| 2005-08-25 | 357 | 357 | 353 | 354 | 91,000 | 1,770 |
| 2005-08-24 | 360 | 360 | 356 | 357 | 176,000 | 1,785 |
| 2005-08-23 | 360 | 363 | 359 | 359 | 199,000 | 1,795 |
| 2005-08-22 | 359 | 361 | 357 | 358 | 121,000 | 1,790 |
| 2005-08-19 | 358 | 360 | 354 | 358 | 191,000 | 1,790 |
| 2005-08-18 | 360 | 361 | 357 | 359 | 145,000 | 1,795 |
| 2005-08-17 | 361 | 361 | 359 | 359 | 166,000 | 1,795 |
| 2005-08-16 | 361 | 365 | 361 | 361 | 156,000 | 1,805 |
| 2005-08-15 | 361 | 364 | 360 | 362 | 181,000 | 1,810 |
| 2005-08-12 | 361 | 365 | 361 | 363 | 284,000 | 1,815 |
| 2005-08-11 | 359 | 362 | 357 | 361 | 378,000 | 1,805 |
| 2005-08-10 | 360 | 363 | 359 | 361 | 330,000 | 1,805 |
| 2005-08-09 | 352 | 362 | 352 | 358 | 438,000 | 1,790 |
| 2005-08-08 | 346 | 352 | 340 | 351 | 460,000 | 1,755 |
| 2005-08-05 | 356 | 356 | 351 | 351 | 275,000 | 1,755 |
| 2005-08-04 | 359 | 359 | 352 | 356 | 391,000 | 1,780 |
| 2005-08-03 | 362 | 363 | 355 | 359 | 574,000 | 1,795 |
| 2005-08-02 | 375 | 377 | 366 | 366 | 343,000 | 1,830 |
| 2005-08-01 | 381 | 384 | 377 | 377 | 424,000 | 1,885 |
| 2005-07-29 | 384 | 387 | 383 | 386 | 98,000 | 1,930 |
| 2005-07-28 | 384 | 387 | 384 | 385 | 137,000 | 1,925 |
| 2005-07-27 | 382 | 388 | 382 | 387 | 163,000 | 1,935 |
| 2005-07-26 | 386 | 388 | 384 | 386 | 167,000 | 1,930 |
| 2005-07-25 | 390 | 393 | 387 | 388 | 425,000 | 1,940 |
| 2005-07-22 | 382 | 391 | 382 | 389 | 391,000 | 1,945 |
| 2005-07-21 | 386 | 389 | 381 | 382 | 282,000 | 1,910 |
| 2005-07-20 | 384 | 388 | 383 | 387 | 281,000 | 1,935 |
| 2005-07-19 | 384 | 384 | 381 | 382 | 236,000 | 1,910 |
| 2005-07-15 | 390 | 392 | 385 | 387 | 198,000 | 1,935 |
| 2005-07-14 | 390 | 394 | 389 | 391 | 283,000 | 1,955 |
| 2005-07-13 | 387 | 394 | 386 | 392 | 346,000 | 1,960 |
| 2005-07-12 | 385 | 388 | 385 | 387 | 172,000 | 1,935 |
| 2005-07-11 | 382 | 387 | 380 | 385 | 177,000 | 1,925 |
| 2005-07-08 | 381 | 382 | 380 | 380 | 221,000 | 1,900 |
| 2005-07-07 | 383 | 383 | 381 | 382 | 163,000 | 1,910 |
| 2005-07-06 | 385 | 388 | 383 | 386 | 246,000 | 1,930 |
| 2005-07-05 | 390 | 391 | 385 | 386 | 291,000 | 1,930 |
| 2005-07-04 | 391 | 392 | 388 | 391 | 228,000 | 1,955 |
| 2005-07-01 | 395 | 395 | 389 | 391 | 362,000 | 1,955 |
| 2005-06-30 | 396 | 397 | 393 | 395 | 305,000 | 1,975 |
| 2005-06-29 | 396 | 396 | 391 | 395 | 236,000 | 1,975 |
| 2005-06-28 | 391 | 396 | 388 | 395 | 315,000 | 1,975 |
| 2005-06-27 | 389 | 391 | 386 | 389 | 322,000 | 1,945 |
| 2005-06-24 | 378 | 395 | 376 | 394 | 586,000 | 1,970 |
| 2005-06-23 | 384 | 386 | 379 | 382 | 245,000 | 1,910 |
| 2005-06-22 | 382 | 385 | 380 | 381 | 245,000 | 1,905 |
| 2005-06-21 | 382 | 386 | 381 | 383 | 309,000 | 1,915 |
| 2005-06-20 | 386 | 387 | 380 | 387 | 488,000 | 1,935 |
| 2005-06-17 | 384 | 390 | 378 | 381 | 1,776,000 | 1,905 |
| 2005-06-16 | 380 | 381 | 376 | 380 | 208,000 | 1,900 |
| 2005-06-15 | 380 | 382 | 376 | 380 | 727,000 | 1,900 |
| 2005-06-14 | 371 | 383 | 370 | 380 | 1,288,000 | 1,900 |
| 2005-06-13 | 368 | 370 | 366 | 369 | 169,000 | 1,845 |
| 2005-06-10 | 366 | 373 | 366 | 371 | 491,000 | 1,855 |
| 2005-06-09 | 368 | 369 | 361 | 366 | 280,000 | 1,830 |
| 2005-06-08 | 365 | 371 | 360 | 366 | 329,000 | 1,830 |
| 2005-06-07 | 361 | 365 | 358 | 364 | 453,000 | 1,820 |
| 2005-06-06 | 359 | 363 | 357 | 359 | 492,000 | 1,795 |
| 2005-06-03 | 366 | 369 | 357 | 359 | 318,000 | 1,795 |
| 2005-06-02 | 369 | 379 | 366 | 368 | 1,697,000 | 1,840 |
| 2005-06-01 | 365 | 373 | 363 | 370 | 824,000 | 1,850 |
| 2005-05-31 | 365 | 367 | 362 | 367 | 211,000 | 1,835 |
| 2005-05-30 | 359 | 370 | 355 | 365 | 264,000 | 1,825 |
| 2005-05-27 | 354 | 360 | 353 | 356 | 185,000 | 1,780 |
| 2005-05-26 | 355 | 355 | 351 | 352 | 164,000 | 1,760 |
| 2005-05-25 | 365 | 365 | 357 | 359 | 237,000 | 1,795 |
| 2005-05-24 | 365 | 365 | 358 | 364 | 223,000 | 1,820 |
| 2005-05-23 | 369 | 369 | 361 | 365 | 579,000 | 1,825 |
| 2005-05-20 | 350 | 376 | 349 | 370 | 1,207,000 | 1,850 |
| 2005-05-19 | 351 | 353 | 348 | 349 | 163,000 | 1,745 |
| 2005-05-18 | 343 | 354 | 342 | 351 | 260,000 | 1,755 |
| 2005-05-17 | 354 | 360 | 345 | 347 | 304,000 | 1,735 |
| 2005-05-16 | 351 | 358 | 343 | 357 | 351,000 | 1,785 |
| 2005-05-13 | 362 | 362 | 355 | 356 | 225,000 | 1,780 |
| 2005-05-12 | 365 | 366 | 359 | 365 | 872,000 | 1,825 |
| 2005-05-11 | 355 | 366 | 353 | 366 | 1,152,000 | 1,830 |
| 2005-05-10 | 357 | 360 | 354 | 355 | 1,087,000 | 1,775 |
| 2005-05-09 | 353 | 360 | 348 | 360 | 1,084,000 | 1,800 |
| 2005-05-06 | 348 | 353 | 344 | 353 | 720,000 | 1,765 |
| 2005-05-02 | 329 | 344 | 329 | 343 | 484,000 | 1,715 |
| 2005-04-28 | 326 | 326 | 320 | 323 | 47,000 | 1,615 |
| 2005-04-27 | 322 | 325 | 321 | 325 | 66,000 | 1,625 |
| 2005-04-26 | 325 | 327 | 323 | 325 | 78,000 | 1,625 |
| 2005-04-25 | 324 | 329 | 324 | 325 | 91,000 | 1,625 |
| 2005-04-22 | 326 | 334 | 322 | 329 | 191,000 | 1,645 |
| 2005-04-21 | 318 | 318 | 313 | 318 | 172,000 | 1,590 |
| 2005-04-20 | 318 | 322 | 317 | 320 | 111,000 | 1,600 |
| 2005-04-19 | 311 | 316 | 311 | 316 | 223,000 | 1,580 |
| 2005-04-18 | 309 | 323 | 309 | 311 | 276,000 | 1,555 |
| 2005-04-15 | 333 | 335 | 329 | 329 | 160,000 | 1,645 |
| 2005-04-14 | 339 | 341 | 336 | 341 | 175,000 | 1,705 |
| 2005-04-13 | 342 | 343 | 338 | 341 | 207,000 | 1,705 |
| 2005-04-12 | 337 | 345 | 336 | 340 | 488,000 | 1,700 |
| 2005-04-11 | 335 | 338 | 333 | 336 | 116,000 | 1,680 |
| 2005-04-08 | 333 | 335 | 333 | 335 | 148,000 | 1,675 |
| 2005-04-07 | 330 | 333 | 330 | 332 | 110,000 | 1,660 |
| 2005-04-06 | 333 | 356 | 330 | 331 | 579,000 | 1,655 |
| 2005-04-05 | 331 | 333 | 330 | 332 | 111,000 | 1,660 |
| 2005-04-04 | 333 | 334 | 329 | 330 | 84,000 | 1,650 |
| 2005-04-01 | 330 | 332 | 328 | 332 | 113,000 | 1,660 |
| 2005-03-31 | 326 | 334 | 326 | 334 | 117,000 | 1,670 |
| 2005-03-30 | 326 | 328 | 323 | 328 | 198,000 | 1,640 |
| 2005-03-29 | 338 | 341 | 330 | 330 | 218,000 | 1,650 |
| 2005-03-28 | 340 | 342 | 337 | 339 | 172,000 | 1,695 |
| 2005-03-25 | 353 | 353 | 348 | 349 | 528,000 | 1,745 |
| 2005-03-24 | 353 | 355 | 350 | 352 | 395,000 | 1,760 |
| 2005-03-23 | 358 | 358 | 348 | 352 | 485,000 | 1,760 |
| 2005-03-22 | 364 | 364 | 355 | 357 | 615,000 | 1,785 |
| 2005-03-18 | 356 | 360 | 354 | 359 | 911,000 | 1,795 |
| 2005-03-17 | 350 | 358 | 350 | 354 | 468,000 | 1,770 |
| 2005-03-16 | 350 | 353 | 348 | 351 | 337,000 | 1,755 |
| 2005-03-15 | 359 | 359 | 352 | 354 | 279,000 | 1,770 |
| 2005-03-14 | 359 | 362 | 353 | 356 | 477,000 | 1,780 |
| 2005-03-11 | 365 | 368 | 358 | 358 | 1,633,000 | 1,790 |
| 2005-03-10 | 346 | 359 | 343 | 356 | 1,403,000 | 1,780 |
| 2005-03-09 | 346 | 347 | 344 | 345 | 220,000 | 1,725 |
| 2005-03-08 | 350 | 351 | 340 | 346 | 564,000 | 1,730 |
| 2005-03-07 | 351 | 352 | 350 | 352 | 318,000 | 1,760 |
| 2005-03-04 | 352 | 352 | 347 | 348 | 462,000 | 1,740 |
| 2005-03-03 | 350 | 358 | 347 | 352 | 1,176,000 | 1,760 |
| 2005-03-02 | 352 | 356 | 346 | 346 | 925,000 | 1,730 |
| 2005-03-01 | 342 | 349 | 341 | 348 | 699,000 | 1,740 |
| 2005-02-28 | 339 | 347 | 335 | 344 | 683,000 | 1,720 |
| 2005-02-25 | 336 | 339 | 332 | 336 | 224,000 | 1,680 |
| 2005-02-24 | 329 | 340 | 329 | 339 | 692,000 | 1,695 |
| 2005-02-23 | 331 | 332 | 328 | 330 | 224,000 | 1,650 |
| 2005-02-22 | 334 | 335 | 332 | 333 | 270,000 | 1,665 |
| 2005-02-21 | 329 | 337 | 329 | 334 | 293,000 | 1,670 |
| 2005-02-18 | 331 | 333 | 327 | 330 | 233,000 | 1,650 |
| 2005-02-17 | 328 | 332 | 326 | 331 | 376,000 | 1,655 |
| 2005-02-16 | 330 | 332 | 325 | 332 | 356,000 | 1,660 |
| 2005-02-15 | 336 | 338 | 331 | 332 | 363,000 | 1,660 |
| 2005-02-14 | 339 | 342 | 333 | 336 | 725,000 | 1,680 |
| 2005-02-10 | 346 | 347 | 342 | 342 | 453,000 | 1,710 |
| 2005-02-09 | 346 | 348 | 343 | 346 | 649,000 | 1,730 |
| 2005-02-08 | 345 | 346 | 340 | 346 | 452,000 | 1,730 |
| 2005-02-07 | 348 | 354 | 345 | 345 | 1,465,000 | 1,725 |
| 2005-02-04 | 344 | 347 | 340 | 347 | 833,000 | 1,735 |
| 2005-02-03 | 346 | 346 | 337 | 345 | 1,845,000 | 1,725 |
| 2005-02-02 | 337 | 350 | 332 | 348 | 3,061,000 | 1,740 |
| 2005-02-01 | 327 | 337 | 327 | 337 | 1,810,000 | 1,685 |
| 2005-01-31 | 328 | 330 | 326 | 327 | 292,000 | 1,635 |
| 2005-01-28 | 328 | 331 | 326 | 328 | 462,000 | 1,640 |
| 2005-01-27 | 333 | 333 | 328 | 329 | 350,000 | 1,645 |
| 2005-01-26 | 329 | 333 | 327 | 329 | 465,000 | 1,645 |
| 2005-01-25 | 333 | 333 | 328 | 329 | 597,000 | 1,645 |
| 2005-01-24 | 329 | 335 | 327 | 335 | 849,000 | 1,675 |
| 2005-01-21 | 340 | 343 | 330 | 330 | 2,551,000 | 1,650 |
| 2005-01-20 | 325 | 336 | 324 | 335 | 1,874,000 | 1,675 |
| 2005-01-19 | 326 | 333 | 326 | 327 | 694,000 | 1,635 |
| 2005-01-18 | 335 | 335 | 326 | 330 | 1,312,000 | 1,650 |
| 2005-01-17 | 325 | 340 | 323 | 336 | 2,741,000 | 1,680 |
| 2005-01-14 | 321 | 330 | 321 | 326 | 1,296,000 | 1,630 |
| 2005-01-13 | 330 | 335 | 321 | 323 | 3,019,000 | 1,615 |
| 2005-01-12 | 329 | 330 | 322 | 323 | 2,701,000 | 1,615 |
| 2005-01-11 | 345 | 346 | 336 | 337 | 3,583,000 | 1,685 |
| 2005-01-07 | 340 | 353 | 331 | 353 | 11,233,000 | 1,765 |
| 2005-01-06 | 345 | 377 | 333 | 350 | 39,251,000 | 1,750 |
| 2005-01-05 | 275 | 321 | 271 | 307 | 5,685,000 | 1,535 |
| 2005-01-04 | 274 | 274 | 272 | 273 | 70,000 | 1,365 |
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