1954 日本工営(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 319 | 321 | 318 | 321 | 42,000 | 1,605 |
| 2006-12-28 | 318 | 321 | 317 | 318 | 43,000 | 1,590 |
| 2006-12-27 | 316 | 321 | 316 | 319 | 56,000 | 1,595 |
| 2006-12-26 | 316 | 318 | 313 | 316 | 76,000 | 1,580 |
| 2006-12-25 | 322 | 323 | 317 | 317 | 104,000 | 1,585 |
| 2006-12-22 | 320 | 323 | 319 | 321 | 109,000 | 1,605 |
| 2006-12-21 | 324 | 324 | 317 | 320 | 116,000 | 1,600 |
| 2006-12-20 | 317 | 322 | 317 | 321 | 148,000 | 1,605 |
| 2006-12-19 | 325 | 325 | 319 | 320 | 76,000 | 1,600 |
| 2006-12-18 | 325 | 327 | 324 | 324 | 82,000 | 1,620 |
| 2006-12-15 | 323 | 327 | 323 | 324 | 78,000 | 1,620 |
| 2006-12-14 | 322 | 327 | 322 | 326 | 112,000 | 1,630 |
| 2006-12-13 | 321 | 323 | 319 | 323 | 85,000 | 1,615 |
| 2006-12-12 | 323 | 323 | 318 | 321 | 85,000 | 1,605 |
| 2006-12-11 | 316 | 324 | 316 | 323 | 87,000 | 1,615 |
| 2006-12-08 | 312 | 320 | 312 | 318 | 206,000 | 1,590 |
| 2006-12-07 | 319 | 320 | 316 | 319 | 111,000 | 1,595 |
| 2006-12-06 | 311 | 320 | 307 | 320 | 158,000 | 1,600 |
| 2006-12-05 | 312 | 316 | 311 | 311 | 142,000 | 1,555 |
| 2006-12-04 | 309 | 315 | 308 | 315 | 174,000 | 1,575 |
| 2006-12-01 | 311 | 314 | 308 | 310 | 203,000 | 1,550 |
| 2006-11-30 | 307 | 314 | 304 | 314 | 286,000 | 1,570 |
| 2006-11-29 | 300 | 305 | 298 | 305 | 231,000 | 1,525 |
| 2006-11-28 | 290 | 301 | 290 | 298 | 528,000 | 1,490 |
| 2006-11-27 | 286 | 297 | 286 | 297 | 447,000 | 1,485 |
| 2006-11-24 | 289 | 294 | 286 | 289 | 394,000 | 1,445 |
| 2006-11-22 | 286 | 289 | 285 | 289 | 488,000 | 1,445 |
| 2006-11-21 | 288 | 291 | 286 | 287 | 241,000 | 1,435 |
| 2006-11-20 | 292 | 293 | 285 | 287 | 416,000 | 1,435 |
| 2006-11-17 | 301 | 309 | 300 | 302 | 356,000 | 1,510 |
| 2006-11-16 | 301 | 305 | 301 | 303 | 139,000 | 1,515 |
| 2006-11-15 | 306 | 307 | 300 | 302 | 165,000 | 1,510 |
| 2006-11-14 | 305 | 315 | 297 | 304 | 479,000 | 1,520 |
| 2006-11-13 | 313 | 314 | 306 | 306 | 247,000 | 1,530 |
| 2006-11-10 | 320 | 323 | 316 | 319 | 147,000 | 1,595 |
| 2006-11-09 | 325 | 326 | 320 | 322 | 84,000 | 1,610 |
| 2006-11-08 | 331 | 331 | 325 | 325 | 54,000 | 1,625 |
| 2006-11-07 | 330 | 333 | 328 | 331 | 136,000 | 1,655 |
| 2006-11-06 | 324 | 336 | 324 | 332 | 77,000 | 1,660 |
| 2006-11-02 | 330 | 331 | 327 | 329 | 48,000 | 1,645 |
| 2006-11-01 | 326 | 332 | 322 | 331 | 104,000 | 1,655 |
| 2006-10-31 | 325 | 326 | 317 | 325 | 111,000 | 1,625 |
| 2006-10-30 | 330 | 330 | 325 | 325 | 75,000 | 1,625 |
| 2006-10-27 | 335 | 338 | 329 | 335 | 149,000 | 1,675 |
| 2006-10-26 | 335 | 338 | 332 | 336 | 59,000 | 1,680 |
| 2006-10-25 | 338 | 338 | 334 | 336 | 153,000 | 1,680 |
| 2006-10-24 | 331 | 336 | 331 | 336 | 119,000 | 1,680 |
| 2006-10-23 | 334 | 337 | 329 | 331 | 117,000 | 1,655 |
| 2006-10-20 | 330 | 334 | 330 | 334 | 40,000 | 1,670 |
| 2006-10-19 | 332 | 335 | 331 | 334 | 34,000 | 1,670 |
| 2006-10-18 | 335 | 337 | 330 | 333 | 80,000 | 1,665 |
| 2006-10-17 | 332 | 336 | 330 | 336 | 151,000 | 1,680 |
| 2006-10-16 | 325 | 330 | 325 | 329 | 60,000 | 1,645 |
| 2006-10-13 | 323 | 325 | 320 | 324 | 69,000 | 1,620 |
| 2006-10-12 | 315 | 325 | 315 | 322 | 56,000 | 1,610 |
| 2006-10-11 | 325 | 327 | 318 | 319 | 91,000 | 1,595 |
| 2006-10-10 | 325 | 335 | 325 | 329 | 76,000 | 1,645 |
| 2006-10-06 | 334 | 335 | 328 | 330 | 63,000 | 1,650 |
| 2006-10-05 | 328 | 336 | 328 | 333 | 92,000 | 1,665 |
| 2006-10-04 | 337 | 337 | 324 | 325 | 125,000 | 1,625 |
| 2006-10-03 | 339 | 339 | 333 | 337 | 43,000 | 1,685 |
| 2006-10-02 | 330 | 339 | 327 | 339 | 118,000 | 1,695 |
| 2006-09-29 | 329 | 332 | 329 | 330 | 49,000 | 1,650 |
| 2006-09-28 | 330 | 330 | 326 | 329 | 32,000 | 1,645 |
| 2006-09-27 | 322 | 329 | 317 | 329 | 96,000 | 1,645 |
| 2006-09-26 | 315 | 324 | 312 | 321 | 64,000 | 1,605 |
| 2006-09-25 | 310 | 320 | 310 | 318 | 179,000 | 1,590 |
| 2006-09-22 | 313 | 314 | 312 | 312 | 101,000 | 1,560 |
| 2006-09-21 | 314 | 318 | 312 | 313 | 74,000 | 1,565 |
| 2006-09-20 | 318 | 323 | 313 | 313 | 149,000 | 1,565 |
| 2006-09-19 | 318 | 324 | 314 | 321 | 251,000 | 1,605 |
| 2006-09-15 | 316 | 320 | 310 | 315 | 190,000 | 1,575 |
| 2006-09-14 | 317 | 319 | 314 | 317 | 112,000 | 1,585 |
| 2006-09-13 | 325 | 329 | 315 | 316 | 160,000 | 1,580 |
| 2006-09-12 | 331 | 335 | 325 | 325 | 220,000 | 1,625 |
| 2006-09-11 | 333 | 336 | 330 | 330 | 95,000 | 1,650 |
| 2006-09-08 | 328 | 335 | 327 | 332 | 146,000 | 1,660 |
| 2006-09-07 | 335 | 339 | 330 | 330 | 95,000 | 1,650 |
| 2006-09-06 | 341 | 344 | 338 | 338 | 153,000 | 1,690 |
| 2006-09-05 | 340 | 341 | 338 | 339 | 55,000 | 1,695 |
| 2006-09-04 | 334 | 340 | 332 | 337 | 72,000 | 1,685 |
| 2006-09-01 | 335 | 335 | 331 | 334 | 27,000 | 1,670 |
| 2006-08-31 | 329 | 336 | 329 | 335 | 56,000 | 1,675 |
| 2006-08-30 | 330 | 333 | 325 | 330 | 72,000 | 1,650 |
| 2006-08-29 | 327 | 330 | 325 | 326 | 70,000 | 1,630 |
| 2006-08-28 | 338 | 338 | 327 | 327 | 99,000 | 1,635 |
| 2006-08-25 | 343 | 343 | 339 | 340 | 105,000 | 1,700 |
| 2006-08-24 | 342 | 342 | 337 | 341 | 83,000 | 1,705 |
| 2006-08-23 | 342 | 344 | 338 | 342 | 69,000 | 1,710 |
| 2006-08-22 | 338 | 342 | 338 | 341 | 91,000 | 1,705 |
| 2006-08-21 | 343 | 343 | 336 | 337 | 63,000 | 1,685 |
| 2006-08-18 | 338 | 339 | 332 | 338 | 89,000 | 1,690 |
| 2006-08-17 | 338 | 344 | 334 | 334 | 143,000 | 1,670 |
| 2006-08-16 | 338 | 338 | 333 | 338 | 82,000 | 1,690 |
| 2006-08-15 | 338 | 338 | 332 | 334 | 125,000 | 1,670 |
| 2006-08-14 | 330 | 335 | 330 | 334 | 99,000 | 1,670 |
| 2006-08-11 | 315 | 332 | 311 | 327 | 315,000 | 1,635 |
| 2006-08-10 | 311 | 322 | 311 | 320 | 158,000 | 1,600 |
| 2006-08-09 | 308 | 311 | 307 | 311 | 113,000 | 1,555 |
| 2006-08-08 | 307 | 311 | 307 | 310 | 74,000 | 1,550 |
| 2006-08-07 | 313 | 315 | 307 | 307 | 103,000 | 1,535 |
| 2006-08-04 | 312 | 317 | 312 | 315 | 83,000 | 1,575 |
| 2006-08-03 | 313 | 318 | 312 | 312 | 97,000 | 1,560 |
| 2006-08-02 | 307 | 313 | 307 | 312 | 57,000 | 1,560 |
| 2006-08-01 | 309 | 313 | 304 | 312 | 127,000 | 1,560 |
| 2006-07-31 | 308 | 312 | 303 | 309 | 127,000 | 1,545 |
| 2006-07-28 | 297 | 307 | 294 | 303 | 173,000 | 1,515 |
| 2006-07-27 | 291 | 302 | 287 | 299 | 212,000 | 1,495 |
| 2006-07-26 | 295 | 297 | 290 | 290 | 109,000 | 1,450 |
| 2006-07-25 | 301 | 304 | 296 | 298 | 298,000 | 1,490 |
| 2006-07-24 | 285 | 292 | 285 | 291 | 150,000 | 1,455 |
| 2006-07-21 | 291 | 291 | 284 | 285 | 320,000 | 1,425 |
| 2006-07-20 | 293 | 296 | 292 | 294 | 315,000 | 1,470 |
| 2006-07-19 | 295 | 296 | 284 | 289 | 337,000 | 1,445 |
| 2006-07-18 | 304 | 320 | 295 | 295 | 287,000 | 1,475 |
| 2006-07-14 | 311 | 312 | 306 | 307 | 179,000 | 1,535 |
| 2006-07-13 | 320 | 322 | 311 | 313 | 220,000 | 1,565 |
| 2006-07-12 | 330 | 332 | 321 | 323 | 131,000 | 1,615 |
| 2006-07-11 | 331 | 332 | 327 | 332 | 52,000 | 1,660 |
| 2006-07-10 | 328 | 329 | 325 | 329 | 76,000 | 1,645 |
| 2006-07-07 | 333 | 335 | 329 | 329 | 123,000 | 1,645 |
| 2006-07-06 | 336 | 336 | 330 | 332 | 168,000 | 1,660 |
| 2006-07-05 | 340 | 340 | 333 | 337 | 128,000 | 1,685 |
| 2006-07-04 | 336 | 340 | 336 | 340 | 119,000 | 1,700 |
| 2006-07-03 | 330 | 337 | 330 | 332 | 215,000 | 1,660 |
| 2006-06-30 | 333 | 337 | 329 | 329 | 192,000 | 1,645 |
| 2006-06-29 | 328 | 330 | 327 | 330 | 153,000 | 1,650 |
| 2006-06-28 | 327 | 333 | 326 | 330 | 83,000 | 1,650 |
| 2006-06-27 | 333 | 336 | 330 | 331 | 108,000 | 1,655 |
| 2006-06-26 | 330 | 333 | 327 | 329 | 91,000 | 1,645 |
| 2006-06-23 | 332 | 333 | 327 | 329 | 152,000 | 1,645 |
| 2006-06-22 | 330 | 333 | 327 | 333 | 220,000 | 1,665 |
| 2006-06-21 | 330 | 334 | 323 | 330 | 397,000 | 1,650 |
| 2006-06-20 | 337 | 340 | 330 | 330 | 157,000 | 1,650 |
| 2006-06-19 | 338 | 342 | 337 | 338 | 97,000 | 1,690 |
| 2006-06-16 | 338 | 340 | 334 | 335 | 190,000 | 1,675 |
| 2006-06-15 | 330 | 330 | 324 | 328 | 190,000 | 1,640 |
| 2006-06-14 | 321 | 331 | 320 | 322 | 181,000 | 1,610 |
| 2006-06-13 | 325 | 340 | 324 | 324 | 194,000 | 1,620 |
| 2006-06-12 | 318 | 329 | 318 | 324 | 228,000 | 1,620 |
| 2006-06-09 | 304 | 321 | 304 | 317 | 433,000 | 1,585 |
| 2006-06-08 | 330 | 339 | 304 | 308 | 601,000 | 1,540 |
| 2006-06-07 | 333 | 345 | 333 | 334 | 220,000 | 1,670 |
| 2006-06-06 | 340 | 350 | 333 | 334 | 386,000 | 1,670 |
| 2006-06-05 | 353 | 356 | 339 | 343 | 352,000 | 1,715 |
| 2006-06-02 | 360 | 360 | 325 | 348 | 507,000 | 1,740 |
| 2006-06-01 | 366 | 372 | 358 | 359 | 231,000 | 1,795 |
| 2006-05-31 | 375 | 376 | 357 | 365 | 369,000 | 1,825 |
| 2006-05-30 | 387 | 388 | 377 | 381 | 147,000 | 1,905 |
| 2006-05-29 | 406 | 406 | 386 | 387 | 287,000 | 1,935 |
| 2006-05-26 | 398 | 404 | 392 | 394 | 68,000 | 1,970 |
| 2006-05-25 | 408 | 409 | 386 | 394 | 249,000 | 1,970 |
| 2006-05-24 | 390 | 404 | 385 | 402 | 171,000 | 2,010 |
| 2006-05-23 | 401 | 402 | 390 | 391 | 328,000 | 1,955 |
| 2006-05-22 | 427 | 430 | 404 | 405 | 437,000 | 2,025 |
| 2006-05-19 | 426 | 430 | 424 | 430 | 127,000 | 2,150 |
| 2006-05-18 | 431 | 433 | 427 | 430 | 75,000 | 2,150 |
| 2006-05-17 | 434 | 439 | 430 | 436 | 134,000 | 2,180 |
| 2006-05-16 | 438 | 448 | 432 | 434 | 169,000 | 2,170 |
| 2006-05-15 | 435 | 445 | 435 | 438 | 123,000 | 2,190 |
| 2006-05-12 | 443 | 443 | 437 | 440 | 191,000 | 2,200 |
| 2006-05-11 | 442 | 447 | 442 | 443 | 135,000 | 2,215 |
| 2006-05-10 | 445 | 450 | 444 | 447 | 142,000 | 2,235 |
| 2006-05-09 | 460 | 460 | 455 | 455 | 91,000 | 2,275 |
| 2006-05-08 | 466 | 467 | 454 | 456 | 100,000 | 2,280 |
| 2006-05-02 | 460 | 465 | 460 | 464 | 68,000 | 2,320 |
| 2006-05-01 | 450 | 462 | 448 | 458 | 146,000 | 2,290 |
| 2006-04-28 | 448 | 451 | 442 | 450 | 92,000 | 2,250 |
| 2006-04-27 | 456 | 456 | 447 | 455 | 78,000 | 2,275 |
| 2006-04-26 | 448 | 451 | 447 | 447 | 77,000 | 2,235 |
| 2006-04-25 | 443 | 448 | 440 | 445 | 212,000 | 2,225 |
| 2006-04-24 | 455 | 455 | 440 | 447 | 225,000 | 2,235 |
| 2006-04-21 | 455 | 463 | 453 | 456 | 140,000 | 2,280 |
| 2006-04-20 | 465 | 467 | 457 | 459 | 127,000 | 2,295 |
| 2006-04-19 | 467 | 472 | 456 | 464 | 120,000 | 2,320 |
| 2006-04-18 | 454 | 467 | 454 | 467 | 97,000 | 2,335 |
| 2006-04-17 | 463 | 466 | 453 | 454 | 188,000 | 2,270 |
| 2006-04-14 | 472 | 472 | 463 | 468 | 89,000 | 2,340 |
| 2006-04-13 | 473 | 475 | 463 | 468 | 157,000 | 2,340 |
| 2006-04-12 | 477 | 478 | 473 | 473 | 123,000 | 2,365 |
| 2006-04-11 | 475 | 479 | 475 | 476 | 84,000 | 2,380 |
| 2006-04-10 | 477 | 477 | 473 | 475 | 108,000 | 2,375 |
| 2006-04-07 | 479 | 479 | 472 | 477 | 171,000 | 2,385 |
| 2006-04-06 | 477 | 481 | 476 | 478 | 159,000 | 2,390 |
| 2006-04-05 | 481 | 481 | 475 | 475 | 112,000 | 2,375 |
| 2006-04-04 | 478 | 480 | 476 | 476 | 150,000 | 2,380 |
| 2006-04-03 | 475 | 481 | 475 | 477 | 110,000 | 2,385 |
| 2006-03-31 | 480 | 480 | 472 | 474 | 90,000 | 2,370 |
| 2006-03-30 | 482 | 483 | 474 | 476 | 113,000 | 2,380 |
| 2006-03-29 | 477 | 482 | 474 | 480 | 96,000 | 2,400 |
| 2006-03-28 | 474 | 477 | 462 | 474 | 151,000 | 2,370 |
| 2006-03-27 | 490 | 493 | 480 | 486 | 239,000 | 2,430 |
| 2006-03-24 | 486 | 486 | 480 | 480 | 105,000 | 2,400 |
| 2006-03-23 | 491 | 491 | 481 | 481 | 97,000 | 2,405 |
| 2006-03-22 | 485 | 485 | 478 | 481 | 116,000 | 2,405 |
| 2006-03-20 | 480 | 487 | 477 | 483 | 135,000 | 2,415 |
| 2006-03-17 | 467 | 474 | 465 | 470 | 101,000 | 2,350 |
| 2006-03-16 | 473 | 478 | 462 | 463 | 222,000 | 2,315 |
| 2006-03-15 | 482 | 482 | 474 | 475 | 135,000 | 2,375 |
| 2006-03-14 | 485 | 486 | 473 | 479 | 282,000 | 2,395 |
| 2006-03-13 | 501 | 503 | 485 | 485 | 989,000 | 2,425 |
| 2006-03-10 | 446 | 458 | 446 | 451 | 237,000 | 2,255 |
| 2006-03-09 | 433 | 449 | 433 | 446 | 135,000 | 2,230 |
| 2006-03-08 | 440 | 454 | 430 | 432 | 246,000 | 2,160 |
| 2006-03-07 | 448 | 455 | 441 | 443 | 183,000 | 2,215 |
| 2006-03-06 | 446 | 451 | 445 | 446 | 139,000 | 2,230 |
| 2006-03-03 | 437 | 450 | 437 | 441 | 127,000 | 2,205 |
| 2006-03-02 | 455 | 458 | 444 | 445 | 183,000 | 2,225 |
| 2006-03-01 | 458 | 458 | 447 | 447 | 302,000 | 2,235 |
| 2006-02-28 | 476 | 476 | 456 | 458 | 332,000 | 2,290 |
| 2006-02-27 | 481 | 481 | 462 | 475 | 219,000 | 2,375 |
| 2006-02-24 | 465 | 475 | 453 | 472 | 321,000 | 2,360 |
| 2006-02-23 | 453 | 463 | 445 | 458 | 190,000 | 2,290 |
| 2006-02-22 | 440 | 450 | 436 | 438 | 266,000 | 2,190 |
| 2006-02-21 | 421 | 437 | 421 | 435 | 205,000 | 2,175 |
| 2006-02-20 | 430 | 435 | 421 | 423 | 368,000 | 2,115 |
| 2006-02-17 | 476 | 483 | 433 | 440 | 498,000 | 2,200 |
| 2006-02-16 | 463 | 475 | 458 | 467 | 388,000 | 2,335 |
| 2006-02-15 | 460 | 470 | 457 | 465 | 778,000 | 2,325 |
| 2006-02-14 | 442 | 452 | 417 | 450 | 1,486,000 | 2,250 |
| 2006-02-13 | 495 | 498 | 446 | 462 | 1,066,000 | 2,310 |
| 2006-02-10 | 528 | 538 | 511 | 520 | 516,000 | 2,600 |
| 2006-02-09 | 555 | 555 | 526 | 538 | 549,000 | 2,690 |
| 2006-02-08 | 547 | 564 | 539 | 539 | 526,000 | 2,695 |
| 2006-02-07 | 548 | 549 | 540 | 549 | 304,000 | 2,745 |
| 2006-02-06 | 550 | 550 | 534 | 548 | 447,000 | 2,740 |
| 2006-02-03 | 566 | 566 | 549 | 550 | 466,000 | 2,750 |
| 2006-02-02 | 567 | 569 | 554 | 557 | 510,000 | 2,785 |
| 2006-02-01 | 578 | 579 | 566 | 567 | 747,000 | 2,835 |
| 2006-01-31 | 575 | 593 | 569 | 581 | 1,640,000 | 2,905 |
| 2006-01-30 | 565 | 570 | 556 | 569 | 1,151,000 | 2,845 |
| 2006-01-27 | 559 | 565 | 545 | 546 | 1,820,000 | 2,730 |
| 2006-01-26 | 500 | 533 | 499 | 532 | 983,000 | 2,660 |
| 2006-01-25 | 484 | 494 | 483 | 490 | 325,000 | 2,450 |
| 2006-01-24 | 474 | 482 | 472 | 480 | 475,000 | 2,400 |
| 2006-01-23 | 491 | 494 | 479 | 479 | 298,000 | 2,395 |
| 2006-01-20 | 515 | 525 | 486 | 492 | 798,000 | 2,460 |
| 2006-01-19 | 477 | 508 | 477 | 502 | 537,000 | 2,510 |
| 2006-01-18 | 489 | 489 | 470 | 477 | 466,000 | 2,385 |
| 2006-01-17 | 511 | 514 | 488 | 490 | 668,000 | 2,450 |
| 2006-01-16 | 482 | 515 | 480 | 513 | 1,378,000 | 2,565 |
| 2006-01-13 | 474 | 482 | 474 | 477 | 376,000 | 2,385 |
| 2006-01-12 | 479 | 479 | 475 | 476 | 323,000 | 2,380 |
| 2006-01-11 | 483 | 484 | 477 | 480 | 487,000 | 2,400 |
| 2006-01-10 | 485 | 490 | 480 | 481 | 400,000 | 2,405 |
| 2006-01-06 | 483 | 485 | 481 | 481 | 318,000 | 2,405 |
| 2006-01-05 | 482 | 484 | 476 | 483 | 411,000 | 2,415 |
| 2006-01-04 | 486 | 486 | 480 | 481 | 67,000 | 2,405 |
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