1954 日本工営(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 284 | 284 | 281 | 282 | 26,000 | 1,410 |
| 2007-12-27 | 287 | 287 | 285 | 285 | 33,000 | 1,425 |
| 2007-12-26 | 284 | 286 | 283 | 286 | 55,000 | 1,430 |
| 2007-12-25 | 283 | 284 | 282 | 282 | 113,000 | 1,410 |
| 2007-12-21 | 285 | 287 | 280 | 284 | 175,000 | 1,420 |
| 2007-12-20 | 285 | 286 | 285 | 285 | 109,000 | 1,425 |
| 2007-12-19 | 292 | 293 | 286 | 286 | 89,000 | 1,430 |
| 2007-12-18 | 287 | 292 | 287 | 289 | 61,000 | 1,445 |
| 2007-12-17 | 291 | 292 | 288 | 289 | 88,000 | 1,445 |
| 2007-12-14 | 293 | 299 | 293 | 294 | 190,000 | 1,470 |
| 2007-12-13 | 299 | 299 | 292 | 293 | 115,000 | 1,465 |
| 2007-12-12 | 300 | 300 | 297 | 299 | 74,000 | 1,495 |
| 2007-12-11 | 302 | 303 | 301 | 303 | 63,000 | 1,515 |
| 2007-12-10 | 303 | 306 | 301 | 302 | 59,000 | 1,510 |
| 2007-12-07 | 306 | 307 | 301 | 303 | 124,000 | 1,515 |
| 2007-12-06 | 306 | 306 | 301 | 302 | 82,000 | 1,510 |
| 2007-12-05 | 306 | 306 | 302 | 305 | 43,000 | 1,525 |
| 2007-12-04 | 312 | 313 | 309 | 310 | 47,000 | 1,550 |
| 2007-12-03 | 314 | 315 | 311 | 311 | 93,000 | 1,555 |
| 2007-11-30 | 302 | 314 | 300 | 309 | 94,000 | 1,545 |
| 2007-11-29 | 301 | 305 | 300 | 305 | 62,000 | 1,525 |
| 2007-11-28 | 295 | 299 | 294 | 297 | 39,000 | 1,485 |
| 2007-11-27 | 290 | 297 | 290 | 294 | 48,000 | 1,470 |
| 2007-11-26 | 289 | 294 | 288 | 291 | 85,000 | 1,455 |
| 2007-11-22 | 295 | 300 | 285 | 293 | 102,000 | 1,465 |
| 2007-11-21 | 289 | 292 | 289 | 290 | 65,000 | 1,450 |
| 2007-11-20 | 285 | 286 | 279 | 286 | 123,000 | 1,430 |
| 2007-11-19 | 290 | 293 | 285 | 288 | 60,000 | 1,440 |
| 2007-11-16 | 294 | 294 | 288 | 288 | 40,000 | 1,440 |
| 2007-11-15 | 290 | 296 | 290 | 296 | 31,000 | 1,480 |
| 2007-11-14 | 291 | 298 | 290 | 293 | 98,000 | 1,465 |
| 2007-11-13 | 286 | 292 | 286 | 291 | 38,000 | 1,455 |
| 2007-11-12 | 292 | 296 | 285 | 292 | 74,000 | 1,460 |
| 2007-11-09 | 298 | 299 | 296 | 297 | 69,000 | 1,485 |
| 2007-11-08 | 302 | 305 | 297 | 298 | 197,000 | 1,490 |
| 2007-11-07 | 308 | 309 | 306 | 307 | 40,000 | 1,535 |
| 2007-11-06 | 311 | 314 | 308 | 313 | 24,000 | 1,565 |
| 2007-11-05 | 311 | 313 | 310 | 310 | 29,000 | 1,550 |
| 2007-11-02 | 310 | 311 | 309 | 309 | 51,000 | 1,545 |
| 2007-11-01 | 315 | 316 | 312 | 312 | 78,000 | 1,560 |
| 2007-10-31 | 313 | 316 | 313 | 316 | 46,000 | 1,580 |
| 2007-10-30 | 312 | 313 | 309 | 312 | 64,000 | 1,560 |
| 2007-10-29 | 308 | 313 | 308 | 312 | 63,000 | 1,560 |
| 2007-10-26 | 314 | 314 | 304 | 308 | 45,000 | 1,540 |
| 2007-10-25 | 312 | 313 | 310 | 311 | 70,000 | 1,555 |
| 2007-10-24 | 315 | 317 | 315 | 316 | 63,000 | 1,580 |
| 2007-10-23 | 311 | 316 | 310 | 315 | 54,000 | 1,575 |
| 2007-10-22 | 309 | 311 | 308 | 310 | 47,000 | 1,550 |
| 2007-10-19 | 318 | 318 | 315 | 316 | 36,000 | 1,580 |
| 2007-10-18 | 317 | 323 | 317 | 323 | 27,000 | 1,615 |
| 2007-10-17 | 317 | 318 | 316 | 318 | 37,000 | 1,590 |
| 2007-10-16 | 328 | 328 | 322 | 322 | 27,000 | 1,610 |
| 2007-10-15 | 335 | 335 | 328 | 329 | 58,000 | 1,645 |
| 2007-10-12 | 335 | 338 | 330 | 330 | 55,000 | 1,650 |
| 2007-10-11 | 325 | 331 | 325 | 331 | 96,000 | 1,655 |
| 2007-10-10 | 327 | 328 | 324 | 324 | 28,000 | 1,620 |
| 2007-10-09 | 323 | 325 | 323 | 325 | 31,000 | 1,625 |
| 2007-10-05 | 321 | 323 | 320 | 322 | 78,000 | 1,610 |
| 2007-10-04 | 325 | 328 | 323 | 323 | 99,000 | 1,615 |
| 2007-10-03 | 322 | 325 | 322 | 325 | 36,000 | 1,625 |
| 2007-10-02 | 325 | 330 | 324 | 325 | 47,000 | 1,625 |
| 2007-10-01 | 318 | 322 | 313 | 320 | 43,000 | 1,600 |
| 2007-09-28 | 322 | 324 | 321 | 324 | 29,000 | 1,620 |
| 2007-09-27 | 325 | 329 | 321 | 325 | 109,000 | 1,625 |
| 2007-09-26 | 329 | 330 | 327 | 329 | 66,000 | 1,645 |
| 2007-09-25 | 328 | 328 | 318 | 324 | 97,000 | 1,620 |
| 2007-09-21 | 312 | 315 | 312 | 315 | 28,000 | 1,575 |
| 2007-09-20 | 318 | 318 | 312 | 312 | 37,000 | 1,560 |
| 2007-09-19 | 312 | 318 | 312 | 314 | 81,000 | 1,570 |
| 2007-09-18 | 314 | 314 | 303 | 304 | 48,000 | 1,520 |
| 2007-09-14 | 310 | 310 | 308 | 310 | 130,000 | 1,550 |
| 2007-09-13 | 313 | 313 | 310 | 310 | 25,000 | 1,550 |
| 2007-09-12 | 310 | 313 | 309 | 310 | 48,000 | 1,550 |
| 2007-09-11 | 311 | 313 | 309 | 311 | 42,000 | 1,555 |
| 2007-09-10 | 312 | 314 | 308 | 313 | 91,000 | 1,565 |
| 2007-09-07 | 313 | 314 | 312 | 313 | 41,000 | 1,565 |
| 2007-09-06 | 316 | 316 | 312 | 314 | 60,000 | 1,570 |
| 2007-09-05 | 320 | 320 | 316 | 317 | 40,000 | 1,585 |
| 2007-09-04 | 321 | 321 | 319 | 321 | 23,000 | 1,605 |
| 2007-09-03 | 325 | 325 | 315 | 322 | 77,000 | 1,610 |
| 2007-08-31 | 320 | 325 | 315 | 325 | 88,000 | 1,625 |
| 2007-08-30 | 327 | 327 | 318 | 320 | 109,000 | 1,600 |
| 2007-08-29 | 322 | 322 | 316 | 318 | 59,000 | 1,590 |
| 2007-08-28 | 326 | 326 | 305 | 322 | 108,000 | 1,610 |
| 2007-08-27 | 332 | 333 | 328 | 328 | 49,000 | 1,640 |
| 2007-08-24 | 329 | 329 | 324 | 329 | 86,000 | 1,645 |
| 2007-08-23 | 318 | 325 | 316 | 325 | 167,000 | 1,625 |
| 2007-08-22 | 315 | 319 | 313 | 317 | 66,000 | 1,585 |
| 2007-08-21 | 318 | 321 | 317 | 320 | 40,000 | 1,600 |
| 2007-08-20 | 316 | 319 | 316 | 317 | 91,000 | 1,585 |
| 2007-08-17 | 328 | 328 | 309 | 309 | 114,000 | 1,545 |
| 2007-08-16 | 327 | 330 | 325 | 328 | 98,000 | 1,640 |
| 2007-08-15 | 336 | 337 | 330 | 332 | 64,000 | 1,660 |
| 2007-08-14 | 337 | 337 | 332 | 337 | 44,000 | 1,685 |
| 2007-08-13 | 328 | 342 | 325 | 342 | 87,000 | 1,710 |
| 2007-08-10 | 338 | 339 | 327 | 333 | 172,000 | 1,665 |
| 2007-08-09 | 344 | 346 | 338 | 338 | 143,000 | 1,690 |
| 2007-08-08 | 344 | 344 | 341 | 344 | 77,000 | 1,720 |
| 2007-08-07 | 348 | 349 | 345 | 345 | 30,000 | 1,725 |
| 2007-08-06 | 341 | 348 | 340 | 348 | 71,000 | 1,740 |
| 2007-08-03 | 346 | 346 | 345 | 346 | 27,000 | 1,730 |
| 2007-08-02 | 349 | 349 | 345 | 349 | 90,000 | 1,745 |
| 2007-08-01 | 352 | 352 | 344 | 344 | 57,000 | 1,720 |
| 2007-07-31 | 349 | 354 | 348 | 351 | 71,000 | 1,755 |
| 2007-07-30 | 344 | 350 | 343 | 349 | 87,000 | 1,745 |
| 2007-07-27 | 350 | 351 | 348 | 350 | 72,000 | 1,750 |
| 2007-07-26 | 360 | 361 | 356 | 356 | 41,000 | 1,780 |
| 2007-07-25 | 360 | 361 | 357 | 360 | 186,000 | 1,800 |
| 2007-07-24 | 357 | 360 | 357 | 360 | 110,000 | 1,800 |
| 2007-07-23 | 360 | 361 | 357 | 357 | 74,000 | 1,785 |
| 2007-07-20 | 363 | 366 | 360 | 360 | 93,000 | 1,800 |
| 2007-07-19 | 355 | 363 | 354 | 362 | 201,000 | 1,810 |
| 2007-07-18 | 349 | 354 | 348 | 354 | 185,000 | 1,770 |
| 2007-07-17 | 355 | 355 | 350 | 350 | 118,000 | 1,750 |
| 2007-07-13 | 355 | 355 | 352 | 352 | 64,000 | 1,760 |
| 2007-07-12 | 356 | 356 | 352 | 354 | 84,000 | 1,770 |
| 2007-07-11 | 355 | 357 | 353 | 357 | 62,000 | 1,785 |
| 2007-07-10 | 362 | 362 | 360 | 360 | 52,000 | 1,800 |
| 2007-07-09 | 359 | 363 | 358 | 361 | 72,000 | 1,805 |
| 2007-07-06 | 358 | 363 | 358 | 360 | 95,000 | 1,800 |
| 2007-07-05 | 359 | 364 | 358 | 363 | 82,000 | 1,815 |
| 2007-07-04 | 368 | 368 | 360 | 360 | 155,000 | 1,800 |
| 2007-07-03 | 363 | 368 | 362 | 368 | 95,000 | 1,840 |
| 2007-07-02 | 364 | 367 | 362 | 363 | 204,000 | 1,815 |
| 2007-06-29 | 369 | 369 | 367 | 369 | 109,000 | 1,845 |
| 2007-06-28 | 361 | 369 | 357 | 369 | 111,000 | 1,845 |
| 2007-06-27 | 365 | 365 | 360 | 360 | 112,000 | 1,800 |
| 2007-06-26 | 368 | 369 | 366 | 366 | 63,000 | 1,830 |
| 2007-06-25 | 368 | 373 | 368 | 369 | 216,000 | 1,845 |
| 2007-06-22 | 363 | 368 | 361 | 368 | 235,000 | 1,840 |
| 2007-06-21 | 364 | 365 | 362 | 364 | 157,000 | 1,820 |
| 2007-06-20 | 361 | 365 | 358 | 365 | 138,000 | 1,825 |
| 2007-06-19 | 367 | 367 | 363 | 364 | 61,000 | 1,820 |
| 2007-06-18 | 357 | 367 | 357 | 367 | 234,000 | 1,835 |
| 2007-06-15 | 351 | 357 | 347 | 357 | 125,000 | 1,785 |
| 2007-06-14 | 349 | 350 | 347 | 348 | 47,000 | 1,740 |
| 2007-06-13 | 345 | 349 | 342 | 349 | 128,000 | 1,745 |
| 2007-06-12 | 354 | 354 | 347 | 349 | 43,000 | 1,745 |
| 2007-06-11 | 354 | 355 | 349 | 353 | 71,000 | 1,765 |
| 2007-06-08 | 354 | 354 | 349 | 354 | 260,000 | 1,770 |
| 2007-06-07 | 350 | 352 | 348 | 351 | 189,000 | 1,755 |
| 2007-06-06 | 350 | 353 | 350 | 352 | 59,000 | 1,760 |
| 2007-06-05 | 349 | 354 | 344 | 354 | 128,000 | 1,770 |
| 2007-06-04 | 348 | 350 | 346 | 349 | 84,000 | 1,745 |
| 2007-06-01 | 349 | 349 | 347 | 348 | 65,000 | 1,740 |
| 2007-05-31 | 343 | 349 | 342 | 348 | 43,000 | 1,740 |
| 2007-05-30 | 346 | 347 | 343 | 343 | 77,000 | 1,715 |
| 2007-05-29 | 347 | 350 | 347 | 350 | 34,000 | 1,750 |
| 2007-05-28 | 347 | 350 | 347 | 349 | 31,000 | 1,745 |
| 2007-05-25 | 351 | 351 | 344 | 348 | 111,000 | 1,740 |
| 2007-05-24 | 349 | 352 | 348 | 352 | 60,000 | 1,760 |
| 2007-05-23 | 350 | 355 | 347 | 351 | 128,000 | 1,755 |
| 2007-05-22 | 352 | 355 | 346 | 355 | 197,000 | 1,775 |
| 2007-05-21 | 344 | 356 | 341 | 356 | 126,000 | 1,780 |
| 2007-05-18 | 343 | 347 | 340 | 342 | 108,000 | 1,710 |
| 2007-05-17 | 350 | 352 | 345 | 346 | 58,000 | 1,730 |
| 2007-05-16 | 349 | 350 | 346 | 348 | 67,000 | 1,740 |
| 2007-05-15 | 347 | 353 | 343 | 349 | 95,000 | 1,745 |
| 2007-05-14 | 349 | 353 | 347 | 348 | 85,000 | 1,740 |
| 2007-05-11 | 345 | 356 | 339 | 354 | 268,000 | 1,770 |
| 2007-05-10 | 344 | 348 | 341 | 345 | 80,000 | 1,725 |
| 2007-05-09 | 341 | 345 | 338 | 345 | 116,000 | 1,725 |
| 2007-05-08 | 343 | 344 | 338 | 342 | 145,000 | 1,710 |
| 2007-05-07 | 342 | 346 | 342 | 343 | 46,000 | 1,715 |
| 2007-05-02 | 342 | 343 | 339 | 342 | 65,000 | 1,710 |
| 2007-05-01 | 339 | 345 | 339 | 342 | 42,000 | 1,710 |
| 2007-04-27 | 349 | 351 | 345 | 345 | 60,000 | 1,725 |
| 2007-04-26 | 341 | 354 | 341 | 349 | 144,000 | 1,745 |
| 2007-04-25 | 346 | 346 | 340 | 340 | 151,000 | 1,700 |
| 2007-04-24 | 335 | 345 | 333 | 345 | 133,000 | 1,725 |
| 2007-04-23 | 345 | 345 | 334 | 334 | 137,000 | 1,670 |
| 2007-04-20 | 346 | 350 | 344 | 344 | 53,000 | 1,720 |
| 2007-04-19 | 354 | 354 | 345 | 346 | 126,000 | 1,730 |
| 2007-04-18 | 352 | 357 | 351 | 354 | 72,000 | 1,770 |
| 2007-04-17 | 357 | 360 | 352 | 352 | 82,000 | 1,760 |
| 2007-04-16 | 356 | 361 | 356 | 356 | 52,000 | 1,780 |
| 2007-04-13 | 362 | 362 | 353 | 353 | 71,000 | 1,765 |
| 2007-04-12 | 364 | 365 | 358 | 362 | 67,000 | 1,810 |
| 2007-04-11 | 366 | 371 | 364 | 364 | 186,000 | 1,820 |
| 2007-04-10 | 366 | 368 | 363 | 363 | 158,000 | 1,815 |
| 2007-04-09 | 361 | 367 | 361 | 366 | 213,000 | 1,830 |
| 2007-04-06 | 354 | 362 | 354 | 359 | 92,000 | 1,795 |
| 2007-04-05 | 359 | 360 | 357 | 358 | 119,000 | 1,790 |
| 2007-04-04 | 358 | 360 | 357 | 359 | 63,000 | 1,795 |
| 2007-04-03 | 354 | 358 | 354 | 355 | 86,000 | 1,775 |
| 2007-04-02 | 359 | 364 | 352 | 352 | 187,000 | 1,760 |
| 2007-03-30 | 360 | 360 | 357 | 358 | 84,000 | 1,790 |
| 2007-03-29 | 350 | 361 | 349 | 360 | 182,000 | 1,800 |
| 2007-03-28 | 355 | 359 | 352 | 356 | 157,000 | 1,780 |
| 2007-03-27 | 359 | 361 | 354 | 354 | 178,000 | 1,770 |
| 2007-03-26 | 372 | 378 | 370 | 372 | 332,000 | 1,860 |
| 2007-03-23 | 370 | 372 | 369 | 371 | 178,000 | 1,855 |
| 2007-03-22 | 372 | 375 | 367 | 369 | 285,000 | 1,845 |
| 2007-03-20 | 368 | 370 | 365 | 367 | 155,000 | 1,835 |
| 2007-03-19 | 364 | 367 | 361 | 365 | 109,000 | 1,825 |
| 2007-03-16 | 365 | 369 | 361 | 362 | 223,000 | 1,810 |
| 2007-03-15 | 360 | 367 | 358 | 363 | 171,000 | 1,815 |
| 2007-03-14 | 360 | 362 | 355 | 357 | 293,000 | 1,785 |
| 2007-03-13 | 365 | 372 | 363 | 369 | 471,000 | 1,845 |
| 2007-03-12 | 361 | 363 | 357 | 358 | 141,000 | 1,790 |
| 2007-03-09 | 351 | 358 | 351 | 356 | 189,000 | 1,780 |
| 2007-03-08 | 346 | 354 | 346 | 354 | 83,000 | 1,770 |
| 2007-03-07 | 351 | 351 | 346 | 346 | 120,000 | 1,730 |
| 2007-03-06 | 340 | 345 | 336 | 344 | 232,000 | 1,720 |
| 2007-03-05 | 356 | 357 | 340 | 341 | 195,000 | 1,705 |
| 2007-03-02 | 361 | 361 | 354 | 356 | 156,000 | 1,780 |
| 2007-03-01 | 358 | 363 | 356 | 360 | 176,000 | 1,800 |
| 2007-02-28 | 340 | 364 | 340 | 360 | 275,000 | 1,800 |
| 2007-02-27 | 377 | 381 | 371 | 374 | 177,000 | 1,870 |
| 2007-02-26 | 383 | 385 | 379 | 379 | 127,000 | 1,895 |
| 2007-02-23 | 377 | 379 | 373 | 378 | 157,000 | 1,890 |
| 2007-02-22 | 368 | 372 | 368 | 372 | 128,000 | 1,860 |
| 2007-02-21 | 358 | 366 | 358 | 364 | 142,000 | 1,820 |
| 2007-02-20 | 358 | 358 | 356 | 357 | 65,000 | 1,785 |
| 2007-02-19 | 352 | 358 | 349 | 355 | 159,000 | 1,775 |
| 2007-02-16 | 349 | 354 | 348 | 349 | 110,000 | 1,745 |
| 2007-02-15 | 345 | 351 | 345 | 351 | 141,000 | 1,755 |
| 2007-02-14 | 342 | 348 | 342 | 344 | 122,000 | 1,720 |
| 2007-02-13 | 346 | 346 | 341 | 343 | 104,000 | 1,715 |
| 2007-02-09 | 343 | 346 | 341 | 345 | 185,000 | 1,725 |
| 2007-02-08 | 345 | 346 | 342 | 343 | 73,000 | 1,715 |
| 2007-02-07 | 343 | 347 | 342 | 344 | 112,000 | 1,720 |
| 2007-02-06 | 342 | 344 | 340 | 342 | 53,000 | 1,710 |
| 2007-02-05 | 347 | 347 | 342 | 342 | 94,000 | 1,710 |
| 2007-02-02 | 344 | 346 | 342 | 344 | 67,000 | 1,720 |
| 2007-02-01 | 341 | 345 | 337 | 345 | 89,000 | 1,725 |
| 2007-01-31 | 345 | 345 | 341 | 342 | 76,000 | 1,710 |
| 2007-01-30 | 350 | 351 | 347 | 347 | 76,000 | 1,735 |
| 2007-01-29 | 342 | 352 | 342 | 348 | 195,000 | 1,740 |
| 2007-01-26 | 335 | 341 | 335 | 340 | 75,000 | 1,700 |
| 2007-01-25 | 341 | 342 | 337 | 337 | 182,000 | 1,685 |
| 2007-01-24 | 335 | 339 | 334 | 339 | 199,000 | 1,695 |
| 2007-01-23 | 334 | 335 | 332 | 334 | 81,000 | 1,670 |
| 2007-01-22 | 335 | 335 | 332 | 334 | 62,000 | 1,670 |
| 2007-01-19 | 330 | 332 | 329 | 330 | 50,000 | 1,650 |
| 2007-01-18 | 330 | 332 | 328 | 330 | 77,000 | 1,650 |
| 2007-01-17 | 326 | 331 | 324 | 329 | 98,000 | 1,645 |
| 2007-01-16 | 327 | 329 | 326 | 328 | 59,000 | 1,640 |
| 2007-01-15 | 326 | 328 | 325 | 328 | 83,000 | 1,640 |
| 2007-01-12 | 319 | 325 | 319 | 325 | 125,000 | 1,625 |
| 2007-01-11 | 319 | 323 | 316 | 318 | 88,000 | 1,590 |
| 2007-01-10 | 328 | 328 | 317 | 318 | 147,000 | 1,590 |
| 2007-01-09 | 321 | 329 | 321 | 327 | 63,000 | 1,635 |
| 2007-01-05 | 328 | 328 | 321 | 321 | 79,000 | 1,605 |
| 2007-01-04 | 325 | 329 | 322 | 326 | 70,000 | 1,630 |
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