1954 日本工営(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 210 | 213 | 207 | 213 | 38,000 | 1,065 |
| 2008-12-29 | 205 | 209 | 204 | 209 | 45,000 | 1,045 |
| 2008-12-26 | 204 | 204 | 201 | 203 | 7,000 | 1,015 |
| 2008-12-25 | 203 | 203 | 200 | 201 | 69,000 | 1,005 |
| 2008-12-24 | 202 | 203 | 199 | 203 | 113,000 | 1,015 |
| 2008-12-22 | 206 | 207 | 202 | 203 | 68,000 | 1,015 |
| 2008-12-19 | 204 | 207 | 203 | 203 | 42,000 | 1,015 |
| 2008-12-18 | 202 | 206 | 202 | 202 | 48,000 | 1,010 |
| 2008-12-17 | 208 | 208 | 202 | 203 | 33,000 | 1,015 |
| 2008-12-16 | 205 | 206 | 203 | 206 | 69,000 | 1,030 |
| 2008-12-15 | 213 | 219 | 210 | 210 | 172,000 | 1,050 |
| 2008-12-12 | 208 | 212 | 206 | 208 | 143,000 | 1,040 |
| 2008-12-11 | 206 | 211 | 205 | 211 | 80,000 | 1,055 |
| 2008-12-10 | 203 | 207 | 201 | 207 | 40,000 | 1,035 |
| 2008-12-09 | 205 | 205 | 201 | 202 | 40,000 | 1,010 |
| 2008-12-08 | 202 | 208 | 202 | 206 | 55,000 | 1,030 |
| 2008-12-05 | 203 | 203 | 200 | 202 | 47,000 | 1,010 |
| 2008-12-04 | 199 | 203 | 198 | 203 | 58,000 | 1,015 |
| 2008-12-03 | 196 | 198 | 194 | 197 | 81,000 | 985 |
| 2008-12-02 | 201 | 201 | 194 | 195 | 98,000 | 975 |
| 2008-12-01 | 207 | 207 | 200 | 203 | 132,000 | 1,015 |
| 2008-11-28 | 202 | 212 | 201 | 212 | 128,000 | 1,060 |
| 2008-11-27 | 205 | 205 | 196 | 203 | 80,000 | 1,015 |
| 2008-11-26 | 207 | 207 | 198 | 200 | 64,000 | 1,000 |
| 2008-11-25 | 213 | 213 | 198 | 207 | 127,000 | 1,035 |
| 2008-11-21 | 192 | 205 | 191 | 203 | 97,000 | 1,015 |
| 2008-11-20 | 202 | 202 | 196 | 197 | 81,000 | 985 |
| 2008-11-19 | 204 | 204 | 197 | 199 | 72,000 | 995 |
| 2008-11-18 | 201 | 202 | 200 | 202 | 49,000 | 1,010 |
| 2008-11-17 | 206 | 206 | 200 | 202 | 79,000 | 1,010 |
| 2008-11-14 | 203 | 205 | 198 | 202 | 66,000 | 1,010 |
| 2008-11-13 | 207 | 207 | 196 | 198 | 97,000 | 990 |
| 2008-11-12 | 207 | 212 | 202 | 206 | 71,000 | 1,030 |
| 2008-11-11 | 218 | 218 | 207 | 207 | 98,000 | 1,035 |
| 2008-11-10 | 220 | 222 | 214 | 220 | 72,000 | 1,100 |
| 2008-11-07 | 212 | 216 | 206 | 212 | 90,000 | 1,060 |
| 2008-11-06 | 224 | 224 | 215 | 217 | 108,000 | 1,085 |
| 2008-11-05 | 210 | 224 | 210 | 224 | 149,000 | 1,120 |
| 2008-11-04 | 203 | 207 | 201 | 205 | 89,000 | 1,025 |
| 2008-10-31 | 207 | 209 | 203 | 205 | 175,000 | 1,025 |
| 2008-10-30 | 197 | 203 | 194 | 202 | 256,000 | 1,010 |
| 2008-10-29 | 202 | 205 | 192 | 201 | 249,000 | 1,005 |
| 2008-10-28 | 180 | 199 | 179 | 199 | 135,000 | 995 |
| 2008-10-27 | 188 | 192 | 185 | 186 | 107,000 | 930 |
| 2008-10-24 | 202 | 209 | 187 | 190 | 174,000 | 950 |
| 2008-10-23 | 192 | 198 | 185 | 198 | 124,000 | 990 |
| 2008-10-22 | 204 | 207 | 192 | 192 | 97,000 | 960 |
| 2008-10-21 | 213 | 216 | 208 | 209 | 68,000 | 1,045 |
| 2008-10-20 | 205 | 208 | 201 | 208 | 71,000 | 1,040 |
| 2008-10-17 | 195 | 203 | 195 | 203 | 134,000 | 1,015 |
| 2008-10-16 | 191 | 198 | 191 | 192 | 139,000 | 960 |
| 2008-10-15 | 207 | 213 | 203 | 211 | 101,000 | 1,055 |
| 2008-10-14 | 209 | 211 | 205 | 207 | 148,000 | 1,035 |
| 2008-10-10 | 181 | 190 | 171 | 179 | 221,000 | 895 |
| 2008-10-09 | 199 | 201 | 189 | 189 | 234,000 | 945 |
| 2008-10-08 | 220 | 220 | 191 | 200 | 170,000 | 1,000 |
| 2008-10-07 | 221 | 231 | 220 | 225 | 146,000 | 1,125 |
| 2008-10-06 | 231 | 231 | 222 | 226 | 126,000 | 1,130 |
| 2008-10-03 | 242 | 242 | 235 | 236 | 30,000 | 1,180 |
| 2008-10-02 | 241 | 244 | 240 | 242 | 101,000 | 1,210 |
| 2008-10-01 | 239 | 242 | 235 | 237 | 79,000 | 1,185 |
| 2008-09-30 | 230 | 245 | 225 | 234 | 196,000 | 1,170 |
| 2008-09-29 | 243 | 248 | 237 | 238 | 133,000 | 1,190 |
| 2008-09-26 | 249 | 250 | 241 | 247 | 181,000 | 1,235 |
| 2008-09-25 | 251 | 252 | 245 | 246 | 156,000 | 1,230 |
| 2008-09-24 | 254 | 257 | 253 | 255 | 122,000 | 1,275 |
| 2008-09-22 | 271 | 271 | 255 | 255 | 95,000 | 1,275 |
| 2008-09-19 | 266 | 268 | 258 | 268 | 261,000 | 1,340 |
| 2008-09-18 | 250 | 263 | 250 | 261 | 95,000 | 1,305 |
| 2008-09-17 | 255 | 255 | 250 | 255 | 47,000 | 1,275 |
| 2008-09-16 | 252 | 255 | 250 | 252 | 68,000 | 1,260 |
| 2008-09-12 | 259 | 264 | 259 | 262 | 118,000 | 1,310 |
| 2008-09-11 | 265 | 266 | 257 | 259 | 68,000 | 1,295 |
| 2008-09-10 | 259 | 268 | 256 | 268 | 106,000 | 1,340 |
| 2008-09-09 | 272 | 272 | 263 | 264 | 93,000 | 1,320 |
| 2008-09-08 | 265 | 274 | 265 | 270 | 92,000 | 1,350 |
| 2008-09-05 | 267 | 267 | 256 | 262 | 121,000 | 1,310 |
| 2008-09-04 | 276 | 277 | 267 | 272 | 87,000 | 1,360 |
| 2008-09-03 | 274 | 279 | 274 | 277 | 47,000 | 1,385 |
| 2008-09-02 | 272 | 289 | 271 | 271 | 74,000 | 1,355 |
| 2008-09-01 | 278 | 286 | 277 | 277 | 56,000 | 1,385 |
| 2008-08-29 | 280 | 286 | 278 | 283 | 99,000 | 1,415 |
| 2008-08-28 | 278 | 279 | 270 | 279 | 29,000 | 1,395 |
| 2008-08-27 | 277 | 279 | 276 | 277 | 38,000 | 1,385 |
| 2008-08-26 | 275 | 281 | 272 | 281 | 29,000 | 1,405 |
| 2008-08-25 | 286 | 287 | 278 | 285 | 98,000 | 1,425 |
| 2008-08-22 | 274 | 281 | 271 | 281 | 103,000 | 1,405 |
| 2008-08-21 | 277 | 277 | 272 | 274 | 74,000 | 1,370 |
| 2008-08-20 | 268 | 274 | 265 | 274 | 38,000 | 1,370 |
| 2008-08-19 | 276 | 276 | 266 | 271 | 87,000 | 1,355 |
| 2008-08-18 | 271 | 290 | 271 | 285 | 53,000 | 1,425 |
| 2008-08-15 | 273 | 274 | 271 | 271 | 41,000 | 1,355 |
| 2008-08-14 | 273 | 278 | 272 | 275 | 50,000 | 1,375 |
| 2008-08-13 | 278 | 282 | 273 | 278 | 81,000 | 1,390 |
| 2008-08-12 | 280 | 290 | 280 | 282 | 69,000 | 1,410 |
| 2008-08-11 | 285 | 292 | 285 | 290 | 58,000 | 1,450 |
| 2008-08-08 | 280 | 289 | 276 | 284 | 82,000 | 1,420 |
| 2008-08-07 | 289 | 291 | 279 | 284 | 111,000 | 1,420 |
| 2008-08-06 | 291 | 296 | 287 | 293 | 110,000 | 1,465 |
| 2008-08-05 | 287 | 293 | 283 | 285 | 81,000 | 1,425 |
| 2008-08-04 | 291 | 295 | 285 | 288 | 92,000 | 1,440 |
| 2008-08-01 | 302 | 304 | 290 | 290 | 118,000 | 1,450 |
| 2008-07-31 | 304 | 308 | 292 | 305 | 120,000 | 1,525 |
| 2008-07-30 | 293 | 308 | 293 | 307 | 119,000 | 1,535 |
| 2008-07-29 | 301 | 301 | 291 | 298 | 62,000 | 1,490 |
| 2008-07-28 | 304 | 306 | 303 | 304 | 31,000 | 1,520 |
| 2008-07-25 | 312 | 315 | 302 | 302 | 187,000 | 1,510 |
| 2008-07-24 | 305 | 315 | 304 | 315 | 175,000 | 1,575 |
| 2008-07-23 | 304 | 307 | 301 | 302 | 72,000 | 1,510 |
| 2008-07-22 | 298 | 304 | 294 | 303 | 146,000 | 1,515 |
| 2008-07-18 | 298 | 299 | 293 | 296 | 140,000 | 1,480 |
| 2008-07-17 | 295 | 298 | 291 | 295 | 93,000 | 1,475 |
| 2008-07-16 | 298 | 299 | 291 | 294 | 152,000 | 1,470 |
| 2008-07-15 | 296 | 298 | 293 | 298 | 88,000 | 1,490 |
| 2008-07-14 | 298 | 298 | 293 | 294 | 114,000 | 1,470 |
| 2008-07-11 | 296 | 296 | 292 | 295 | 84,000 | 1,475 |
| 2008-07-10 | 294 | 299 | 294 | 296 | 91,000 | 1,480 |
| 2008-07-09 | 302 | 303 | 298 | 298 | 111,000 | 1,490 |
| 2008-07-08 | 306 | 307 | 297 | 303 | 161,000 | 1,515 |
| 2008-07-07 | 304 | 307 | 303 | 306 | 50,000 | 1,530 |
| 2008-07-04 | 304 | 307 | 304 | 307 | 62,000 | 1,535 |
| 2008-07-03 | 305 | 309 | 304 | 308 | 77,000 | 1,540 |
| 2008-07-02 | 315 | 317 | 302 | 309 | 390,000 | 1,545 |
| 2008-07-01 | 292 | 320 | 292 | 316 | 421,000 | 1,580 |
| 2008-06-30 | 285 | 292 | 285 | 292 | 73,000 | 1,460 |
| 2008-06-27 | 285 | 289 | 284 | 285 | 80,000 | 1,425 |
| 2008-06-26 | 294 | 294 | 293 | 293 | 18,000 | 1,465 |
| 2008-06-25 | 292 | 295 | 284 | 295 | 104,000 | 1,475 |
| 2008-06-24 | 288 | 293 | 285 | 293 | 83,000 | 1,465 |
| 2008-06-23 | 285 | 292 | 281 | 289 | 60,000 | 1,445 |
| 2008-06-20 | 295 | 295 | 288 | 288 | 102,000 | 1,440 |
| 2008-06-19 | 300 | 303 | 296 | 296 | 61,000 | 1,480 |
| 2008-06-18 | 303 | 305 | 300 | 302 | 84,000 | 1,510 |
| 2008-06-17 | 301 | 303 | 301 | 302 | 73,000 | 1,510 |
| 2008-06-16 | 301 | 303 | 298 | 300 | 61,000 | 1,500 |
| 2008-06-13 | 297 | 303 | 296 | 301 | 212,000 | 1,505 |
| 2008-06-12 | 296 | 304 | 295 | 302 | 226,000 | 1,510 |
| 2008-06-11 | 291 | 292 | 288 | 291 | 70,000 | 1,455 |
| 2008-06-10 | 296 | 296 | 291 | 293 | 34,000 | 1,465 |
| 2008-06-09 | 291 | 296 | 291 | 293 | 58,000 | 1,465 |
| 2008-06-06 | 304 | 308 | 299 | 299 | 148,000 | 1,495 |
| 2008-06-05 | 286 | 303 | 284 | 302 | 256,000 | 1,510 |
| 2008-06-04 | 280 | 285 | 279 | 283 | 59,000 | 1,415 |
| 2008-06-03 | 285 | 285 | 280 | 280 | 68,000 | 1,400 |
| 2008-06-02 | 283 | 288 | 282 | 288 | 64,000 | 1,440 |
| 2008-05-30 | 281 | 288 | 281 | 287 | 54,000 | 1,435 |
| 2008-05-29 | 281 | 286 | 281 | 286 | 57,000 | 1,430 |
| 2008-05-28 | 283 | 286 | 278 | 279 | 106,000 | 1,395 |
| 2008-05-27 | 283 | 289 | 282 | 283 | 85,000 | 1,415 |
| 2008-05-26 | 284 | 289 | 282 | 282 | 67,000 | 1,410 |
| 2008-05-23 | 295 | 295 | 290 | 291 | 108,000 | 1,455 |
| 2008-05-22 | 284 | 291 | 276 | 291 | 91,000 | 1,455 |
| 2008-05-21 | 286 | 286 | 283 | 284 | 86,000 | 1,420 |
| 2008-05-20 | 295 | 296 | 286 | 290 | 82,000 | 1,450 |
| 2008-05-19 | 291 | 297 | 288 | 294 | 96,000 | 1,470 |
| 2008-05-16 | 289 | 290 | 283 | 287 | 66,000 | 1,435 |
| 2008-05-15 | 280 | 291 | 280 | 291 | 120,000 | 1,455 |
| 2008-05-14 | 270 | 279 | 270 | 278 | 122,000 | 1,390 |
| 2008-05-13 | 270 | 270 | 267 | 269 | 57,000 | 1,345 |
| 2008-05-12 | 265 | 271 | 264 | 268 | 57,000 | 1,340 |
| 2008-05-09 | 268 | 269 | 264 | 264 | 44,000 | 1,320 |
| 2008-05-08 | 269 | 271 | 266 | 270 | 59,000 | 1,350 |
| 2008-05-07 | 265 | 273 | 265 | 271 | 107,000 | 1,355 |
| 2008-05-02 | 266 | 267 | 264 | 267 | 35,000 | 1,335 |
| 2008-05-01 | 265 | 269 | 264 | 264 | 49,000 | 1,320 |
| 2008-04-30 | 268 | 268 | 263 | 267 | 34,000 | 1,335 |
| 2008-04-28 | 265 | 268 | 261 | 268 | 40,000 | 1,340 |
| 2008-04-25 | 265 | 267 | 265 | 266 | 101,000 | 1,330 |
| 2008-04-24 | 264 | 265 | 261 | 264 | 73,000 | 1,320 |
| 2008-04-23 | 263 | 266 | 262 | 265 | 55,000 | 1,325 |
| 2008-04-22 | 263 | 264 | 262 | 263 | 40,000 | 1,315 |
| 2008-04-21 | 262 | 264 | 261 | 262 | 39,000 | 1,310 |
| 2008-04-18 | 262 | 262 | 254 | 258 | 41,000 | 1,290 |
| 2008-04-17 | 260 | 262 | 258 | 262 | 90,000 | 1,310 |
| 2008-04-16 | 259 | 261 | 259 | 260 | 52,000 | 1,300 |
| 2008-04-15 | 254 | 258 | 253 | 258 | 43,000 | 1,290 |
| 2008-04-14 | 253 | 257 | 251 | 254 | 50,000 | 1,270 |
| 2008-04-11 | 250 | 259 | 249 | 258 | 53,000 | 1,290 |
| 2008-04-10 | 251 | 251 | 247 | 250 | 50,000 | 1,250 |
| 2008-04-09 | 257 | 260 | 254 | 254 | 47,000 | 1,270 |
| 2008-04-08 | 261 | 266 | 261 | 262 | 31,000 | 1,310 |
| 2008-04-07 | 262 | 264 | 262 | 264 | 70,000 | 1,320 |
| 2008-04-04 | 259 | 262 | 259 | 262 | 43,000 | 1,310 |
| 2008-04-03 | 257 | 264 | 257 | 264 | 69,000 | 1,320 |
| 2008-04-02 | 257 | 262 | 257 | 262 | 84,000 | 1,310 |
| 2008-04-01 | 254 | 258 | 254 | 258 | 82,000 | 1,290 |
| 2008-03-31 | 257 | 258 | 254 | 258 | 68,000 | 1,290 |
| 2008-03-28 | 255 | 259 | 251 | 259 | 50,000 | 1,295 |
| 2008-03-27 | 248 | 253 | 246 | 253 | 68,000 | 1,265 |
| 2008-03-26 | 246 | 252 | 245 | 248 | 66,000 | 1,240 |
| 2008-03-25 | 259 | 259 | 254 | 258 | 178,000 | 1,290 |
| 2008-03-24 | 251 | 256 | 251 | 254 | 251,000 | 1,270 |
| 2008-03-21 | 249 | 254 | 248 | 252 | 157,000 | 1,260 |
| 2008-03-19 | 246 | 251 | 243 | 248 | 123,000 | 1,240 |
| 2008-03-18 | 242 | 249 | 241 | 245 | 147,000 | 1,225 |
| 2008-03-17 | 242 | 243 | 237 | 243 | 104,000 | 1,215 |
| 2008-03-14 | 245 | 248 | 240 | 241 | 280,000 | 1,205 |
| 2008-03-13 | 249 | 250 | 248 | 248 | 72,000 | 1,240 |
| 2008-03-12 | 258 | 261 | 251 | 252 | 85,000 | 1,260 |
| 2008-03-11 | 249 | 251 | 246 | 251 | 69,000 | 1,255 |
| 2008-03-10 | 253 | 257 | 244 | 250 | 83,000 | 1,250 |
| 2008-03-07 | 257 | 257 | 253 | 253 | 63,000 | 1,265 |
| 2008-03-06 | 257 | 260 | 255 | 260 | 42,000 | 1,300 |
| 2008-03-05 | 255 | 260 | 254 | 256 | 46,000 | 1,280 |
| 2008-03-04 | 263 | 266 | 258 | 259 | 86,000 | 1,295 |
| 2008-03-03 | 268 | 269 | 262 | 263 | 68,000 | 1,315 |
| 2008-02-29 | 272 | 273 | 267 | 271 | 72,000 | 1,355 |
| 2008-02-28 | 271 | 276 | 271 | 275 | 71,000 | 1,375 |
| 2008-02-27 | 271 | 280 | 271 | 275 | 78,000 | 1,375 |
| 2008-02-26 | 281 | 282 | 270 | 271 | 75,000 | 1,355 |
| 2008-02-25 | 276 | 282 | 274 | 278 | 128,000 | 1,390 |
| 2008-02-22 | 268 | 273 | 265 | 273 | 79,000 | 1,365 |
| 2008-02-21 | 264 | 270 | 264 | 270 | 52,000 | 1,350 |
| 2008-02-20 | 265 | 269 | 263 | 263 | 99,000 | 1,315 |
| 2008-02-19 | 267 | 269 | 263 | 267 | 76,000 | 1,335 |
| 2008-02-18 | 270 | 270 | 266 | 267 | 48,000 | 1,335 |
| 2008-02-15 | 263 | 265 | 259 | 265 | 84,000 | 1,325 |
| 2008-02-14 | 261 | 264 | 261 | 263 | 83,000 | 1,315 |
| 2008-02-13 | 260 | 263 | 256 | 260 | 103,000 | 1,300 |
| 2008-02-12 | 260 | 260 | 255 | 259 | 70,000 | 1,295 |
| 2008-02-08 | 266 | 267 | 260 | 260 | 60,000 | 1,300 |
| 2008-02-07 | 261 | 262 | 256 | 262 | 61,000 | 1,310 |
| 2008-02-06 | 265 | 265 | 258 | 260 | 84,000 | 1,300 |
| 2008-02-05 | 273 | 274 | 269 | 272 | 75,000 | 1,360 |
| 2008-02-04 | 272 | 279 | 271 | 273 | 71,000 | 1,365 |
| 2008-02-01 | 268 | 271 | 266 | 267 | 66,000 | 1,335 |
| 2008-01-31 | 260 | 273 | 260 | 273 | 115,000 | 1,365 |
| 2008-01-30 | 263 | 266 | 260 | 260 | 79,000 | 1,300 |
| 2008-01-29 | 261 | 263 | 258 | 262 | 90,000 | 1,310 |
| 2008-01-28 | 254 | 265 | 254 | 256 | 111,000 | 1,280 |
| 2008-01-25 | 257 | 264 | 250 | 254 | 201,000 | 1,270 |
| 2008-01-24 | 253 | 253 | 246 | 250 | 154,000 | 1,250 |
| 2008-01-23 | 241 | 249 | 241 | 245 | 137,000 | 1,225 |
| 2008-01-22 | 250 | 250 | 240 | 240 | 153,000 | 1,200 |
| 2008-01-21 | 257 | 257 | 251 | 251 | 87,000 | 1,255 |
| 2008-01-18 | 251 | 257 | 251 | 257 | 148,000 | 1,285 |
| 2008-01-17 | 255 | 257 | 251 | 256 | 141,000 | 1,280 |
| 2008-01-16 | 261 | 262 | 255 | 255 | 242,000 | 1,275 |
| 2008-01-15 | 271 | 273 | 266 | 266 | 116,000 | 1,330 |
| 2008-01-11 | 273 | 276 | 271 | 271 | 116,000 | 1,355 |
| 2008-01-10 | 276 | 277 | 272 | 275 | 102,000 | 1,375 |
| 2008-01-09 | 272 | 275 | 267 | 274 | 132,000 | 1,370 |
| 2008-01-08 | 266 | 271 | 265 | 268 | 86,000 | 1,340 |
| 2008-01-07 | 272 | 272 | 268 | 270 | 73,000 | 1,350 |
| 2008-01-04 | 283 | 287 | 270 | 271 | 148,000 | 1,355 |
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