1954 日本工営(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 287 | 288 | 281 | 281 | 61,000 | 1,405 |
| 2009-12-29 | 288 | 288 | 283 | 286 | 38,000 | 1,430 |
| 2009-12-28 | 284 | 290 | 284 | 285 | 52,000 | 1,425 |
| 2009-12-25 | 288 | 290 | 279 | 284 | 112,000 | 1,420 |
| 2009-12-24 | 284 | 290 | 283 | 288 | 86,000 | 1,440 |
| 2009-12-22 | 286 | 286 | 280 | 280 | 79,000 | 1,400 |
| 2009-12-21 | 287 | 289 | 287 | 287 | 39,000 | 1,435 |
| 2009-12-18 | 289 | 289 | 280 | 287 | 144,000 | 1,435 |
| 2009-12-17 | 285 | 289 | 285 | 287 | 72,000 | 1,435 |
| 2009-12-16 | 281 | 286 | 279 | 283 | 71,000 | 1,415 |
| 2009-12-15 | 277 | 280 | 275 | 279 | 50,000 | 1,395 |
| 2009-12-14 | 285 | 285 | 274 | 275 | 44,000 | 1,375 |
| 2009-12-11 | 278 | 280 | 272 | 280 | 131,000 | 1,400 |
| 2009-12-10 | 272 | 277 | 265 | 275 | 90,000 | 1,375 |
| 2009-12-09 | 271 | 276 | 268 | 268 | 63,000 | 1,340 |
| 2009-12-08 | 280 | 280 | 269 | 271 | 131,000 | 1,355 |
| 2009-12-07 | 274 | 281 | 274 | 275 | 80,000 | 1,375 |
| 2009-12-04 | 286 | 286 | 272 | 274 | 166,000 | 1,370 |
| 2009-12-03 | 290 | 293 | 280 | 285 | 160,000 | 1,425 |
| 2009-12-02 | 295 | 295 | 285 | 290 | 114,000 | 1,450 |
| 2009-12-01 | 295 | 297 | 285 | 292 | 150,000 | 1,460 |
| 2009-11-30 | 282 | 300 | 280 | 300 | 115,000 | 1,500 |
| 2009-11-27 | 278 | 281 | 272 | 278 | 68,000 | 1,390 |
| 2009-11-26 | 270 | 280 | 270 | 278 | 94,000 | 1,390 |
| 2009-11-25 | 268 | 270 | 263 | 267 | 131,000 | 1,335 |
| 2009-11-24 | 265 | 267 | 263 | 267 | 85,000 | 1,335 |
| 2009-11-20 | 271 | 271 | 259 | 260 | 85,000 | 1,300 |
| 2009-11-19 | 258 | 265 | 256 | 264 | 83,000 | 1,320 |
| 2009-11-18 | 269 | 269 | 266 | 267 | 69,000 | 1,335 |
| 2009-11-17 | 269 | 270 | 263 | 269 | 81,000 | 1,345 |
| 2009-11-16 | 279 | 280 | 264 | 264 | 153,000 | 1,320 |
| 2009-11-13 | 280 | 282 | 278 | 279 | 56,000 | 1,395 |
| 2009-11-12 | 283 | 288 | 277 | 278 | 76,000 | 1,390 |
| 2009-11-11 | 280 | 286 | 280 | 285 | 136,000 | 1,425 |
| 2009-11-10 | 281 | 285 | 277 | 282 | 105,000 | 1,410 |
| 2009-11-09 | 290 | 290 | 284 | 284 | 84,000 | 1,420 |
| 2009-11-06 | 286 | 291 | 286 | 291 | 49,000 | 1,455 |
| 2009-11-05 | 290 | 290 | 287 | 288 | 56,000 | 1,440 |
| 2009-11-04 | 285 | 291 | 284 | 291 | 64,000 | 1,455 |
| 2009-11-02 | 291 | 291 | 288 | 289 | 66,000 | 1,445 |
| 2009-10-30 | 293 | 294 | 290 | 291 | 45,000 | 1,455 |
| 2009-10-29 | 288 | 294 | 288 | 291 | 107,000 | 1,455 |
| 2009-10-28 | 290 | 293 | 288 | 292 | 117,000 | 1,460 |
| 2009-10-27 | 289 | 291 | 287 | 289 | 94,000 | 1,445 |
| 2009-10-26 | 289 | 295 | 289 | 291 | 70,000 | 1,455 |
| 2009-10-23 | 295 | 295 | 287 | 289 | 128,000 | 1,445 |
| 2009-10-22 | 291 | 292 | 287 | 290 | 112,000 | 1,450 |
| 2009-10-21 | 288 | 290 | 288 | 289 | 37,000 | 1,445 |
| 2009-10-20 | 288 | 295 | 287 | 288 | 164,000 | 1,440 |
| 2009-10-19 | 284 | 298 | 284 | 291 | 202,000 | 1,455 |
| 2009-10-16 | 284 | 285 | 279 | 283 | 173,000 | 1,415 |
| 2009-10-15 | 278 | 284 | 278 | 282 | 98,000 | 1,410 |
| 2009-10-14 | 287 | 287 | 276 | 277 | 94,000 | 1,385 |
| 2009-10-13 | 284 | 289 | 281 | 286 | 135,000 | 1,430 |
| 2009-10-09 | 279 | 281 | 277 | 279 | 111,000 | 1,395 |
| 2009-10-08 | 274 | 279 | 272 | 279 | 160,000 | 1,395 |
| 2009-10-07 | 275 | 281 | 273 | 279 | 74,000 | 1,395 |
| 2009-10-06 | 270 | 272 | 266 | 271 | 79,000 | 1,355 |
| 2009-10-05 | 269 | 273 | 265 | 272 | 102,000 | 1,360 |
| 2009-10-02 | 275 | 275 | 261 | 265 | 137,000 | 1,325 |
| 2009-10-01 | 281 | 281 | 277 | 278 | 53,000 | 1,390 |
| 2009-09-30 | 283 | 284 | 280 | 283 | 30,000 | 1,415 |
| 2009-09-29 | 283 | 285 | 280 | 283 | 69,000 | 1,415 |
| 2009-09-28 | 286 | 288 | 285 | 287 | 54,000 | 1,435 |
| 2009-09-25 | 293 | 293 | 286 | 291 | 105,000 | 1,455 |
| 2009-09-24 | 292 | 296 | 289 | 296 | 122,000 | 1,480 |
| 2009-09-18 | 286 | 289 | 286 | 288 | 65,000 | 1,440 |
| 2009-09-17 | 289 | 294 | 286 | 290 | 85,000 | 1,450 |
| 2009-09-16 | 288 | 296 | 288 | 288 | 76,000 | 1,440 |
| 2009-09-15 | 294 | 295 | 288 | 289 | 50,000 | 1,445 |
| 2009-09-14 | 294 | 294 | 283 | 290 | 79,000 | 1,450 |
| 2009-09-11 | 299 | 299 | 290 | 295 | 160,000 | 1,475 |
| 2009-09-10 | 291 | 298 | 291 | 294 | 46,000 | 1,470 |
| 2009-09-09 | 289 | 290 | 287 | 288 | 80,000 | 1,440 |
| 2009-09-08 | 295 | 301 | 285 | 292 | 137,000 | 1,460 |
| 2009-09-07 | 291 | 300 | 288 | 294 | 82,000 | 1,470 |
| 2009-09-04 | 303 | 308 | 290 | 293 | 185,000 | 1,465 |
| 2009-09-03 | 308 | 310 | 304 | 304 | 65,000 | 1,520 |
| 2009-09-02 | 313 | 313 | 303 | 310 | 115,000 | 1,550 |
| 2009-09-01 | 320 | 320 | 315 | 318 | 69,000 | 1,590 |
| 2009-08-31 | 319 | 328 | 316 | 317 | 81,000 | 1,585 |
| 2009-08-28 | 317 | 320 | 317 | 319 | 22,000 | 1,595 |
| 2009-08-27 | 322 | 322 | 314 | 317 | 99,000 | 1,585 |
| 2009-08-26 | 323 | 328 | 318 | 323 | 90,000 | 1,615 |
| 2009-08-25 | 328 | 328 | 320 | 321 | 143,000 | 1,605 |
| 2009-08-24 | 330 | 332 | 328 | 332 | 154,000 | 1,660 |
| 2009-08-21 | 325 | 326 | 320 | 325 | 81,000 | 1,625 |
| 2009-08-20 | 326 | 328 | 319 | 325 | 72,000 | 1,625 |
| 2009-08-19 | 326 | 328 | 321 | 323 | 120,000 | 1,615 |
| 2009-08-18 | 327 | 327 | 324 | 325 | 58,000 | 1,625 |
| 2009-08-17 | 327 | 328 | 321 | 327 | 164,000 | 1,635 |
| 2009-08-14 | 327 | 330 | 327 | 327 | 157,000 | 1,635 |
| 2009-08-13 | 328 | 328 | 325 | 327 | 64,000 | 1,635 |
| 2009-08-12 | 324 | 329 | 324 | 325 | 85,000 | 1,625 |
| 2009-08-11 | 330 | 330 | 323 | 328 | 141,000 | 1,640 |
| 2009-08-10 | 332 | 335 | 329 | 335 | 186,000 | 1,675 |
| 2009-08-07 | 323 | 331 | 321 | 330 | 225,000 | 1,650 |
| 2009-08-06 | 325 | 327 | 322 | 327 | 96,000 | 1,635 |
| 2009-08-05 | 327 | 328 | 322 | 323 | 169,000 | 1,615 |
| 2009-08-04 | 329 | 329 | 325 | 328 | 82,000 | 1,640 |
| 2009-08-03 | 325 | 327 | 323 | 327 | 62,000 | 1,635 |
| 2009-07-31 | 323 | 327 | 321 | 324 | 118,000 | 1,620 |
| 2009-07-30 | 330 | 330 | 323 | 327 | 151,000 | 1,635 |
| 2009-07-29 | 320 | 329 | 320 | 323 | 167,000 | 1,615 |
| 2009-07-28 | 322 | 328 | 322 | 324 | 118,000 | 1,620 |
| 2009-07-27 | 328 | 330 | 322 | 323 | 232,000 | 1,615 |
| 2009-07-24 | 333 | 333 | 325 | 328 | 303,000 | 1,640 |
| 2009-07-23 | 322 | 335 | 318 | 329 | 503,000 | 1,645 |
| 2009-07-22 | 308 | 320 | 308 | 317 | 160,000 | 1,585 |
| 2009-07-21 | 297 | 308 | 297 | 304 | 93,000 | 1,520 |
| 2009-07-17 | 295 | 297 | 292 | 297 | 97,000 | 1,485 |
| 2009-07-16 | 295 | 300 | 293 | 294 | 113,000 | 1,470 |
| 2009-07-15 | 297 | 297 | 283 | 285 | 258,000 | 1,425 |
| 2009-07-14 | 302 | 309 | 293 | 296 | 141,000 | 1,480 |
| 2009-07-13 | 305 | 310 | 296 | 298 | 224,000 | 1,490 |
| 2009-07-10 | 318 | 319 | 313 | 313 | 131,000 | 1,565 |
| 2009-07-09 | 308 | 318 | 308 | 317 | 126,000 | 1,585 |
| 2009-07-08 | 310 | 313 | 309 | 312 | 162,000 | 1,560 |
| 2009-07-07 | 313 | 319 | 312 | 315 | 98,000 | 1,575 |
| 2009-07-06 | 325 | 325 | 304 | 314 | 263,000 | 1,570 |
| 2009-07-03 | 321 | 326 | 321 | 325 | 155,000 | 1,625 |
| 2009-07-02 | 331 | 333 | 326 | 327 | 94,000 | 1,635 |
| 2009-07-01 | 325 | 335 | 322 | 329 | 343,000 | 1,645 |
| 2009-06-30 | 326 | 333 | 326 | 330 | 507,000 | 1,650 |
| 2009-06-29 | 314 | 336 | 314 | 325 | 672,000 | 1,625 |
| 2009-06-26 | 307 | 313 | 304 | 310 | 321,000 | 1,550 |
| 2009-06-25 | 299 | 310 | 298 | 302 | 259,000 | 1,510 |
| 2009-06-24 | 298 | 307 | 293 | 296 | 291,000 | 1,480 |
| 2009-06-23 | 301 | 301 | 293 | 296 | 143,000 | 1,480 |
| 2009-06-22 | 303 | 307 | 301 | 304 | 130,000 | 1,520 |
| 2009-06-19 | 309 | 309 | 302 | 302 | 118,000 | 1,510 |
| 2009-06-18 | 310 | 310 | 303 | 309 | 136,000 | 1,545 |
| 2009-06-17 | 298 | 310 | 298 | 308 | 279,000 | 1,540 |
| 2009-06-16 | 304 | 305 | 299 | 300 | 305,000 | 1,500 |
| 2009-06-15 | 302 | 307 | 301 | 307 | 183,000 | 1,535 |
| 2009-06-12 | 294 | 303 | 294 | 300 | 362,000 | 1,500 |
| 2009-06-11 | 294 | 296 | 292 | 295 | 107,000 | 1,475 |
| 2009-06-10 | 293 | 297 | 292 | 294 | 168,000 | 1,470 |
| 2009-06-09 | 292 | 296 | 291 | 294 | 156,000 | 1,470 |
| 2009-06-08 | 290 | 295 | 288 | 293 | 265,000 | 1,465 |
| 2009-06-05 | 291 | 292 | 286 | 288 | 216,000 | 1,440 |
| 2009-06-04 | 281 | 289 | 279 | 287 | 303,000 | 1,435 |
| 2009-06-03 | 274 | 288 | 274 | 282 | 353,000 | 1,410 |
| 2009-06-02 | 277 | 277 | 271 | 272 | 134,000 | 1,360 |
| 2009-06-01 | 271 | 275 | 271 | 274 | 168,000 | 1,370 |
| 2009-05-29 | 268 | 270 | 266 | 266 | 51,000 | 1,330 |
| 2009-05-28 | 264 | 273 | 264 | 270 | 220,000 | 1,350 |
| 2009-05-27 | 270 | 273 | 267 | 267 | 62,000 | 1,335 |
| 2009-05-26 | 267 | 269 | 263 | 268 | 228,000 | 1,340 |
| 2009-05-25 | 278 | 279 | 265 | 270 | 408,000 | 1,350 |
| 2009-05-22 | 251 | 268 | 251 | 268 | 502,000 | 1,340 |
| 2009-05-21 | 246 | 256 | 244 | 255 | 829,000 | 1,275 |
| 2009-05-20 | 231 | 235 | 230 | 232 | 102,000 | 1,160 |
| 2009-05-19 | 228 | 232 | 226 | 232 | 70,000 | 1,160 |
| 2009-05-18 | 231 | 231 | 221 | 223 | 102,000 | 1,115 |
| 2009-05-15 | 228 | 233 | 227 | 231 | 42,000 | 1,155 |
| 2009-05-14 | 228 | 233 | 227 | 227 | 140,000 | 1,135 |
| 2009-05-13 | 232 | 235 | 232 | 233 | 53,000 | 1,165 |
| 2009-05-12 | 241 | 242 | 235 | 235 | 130,000 | 1,175 |
| 2009-05-11 | 233 | 241 | 233 | 241 | 178,000 | 1,205 |
| 2009-05-08 | 232 | 234 | 230 | 234 | 26,000 | 1,170 |
| 2009-05-07 | 236 | 239 | 230 | 232 | 88,000 | 1,160 |
| 2009-05-01 | 231 | 233 | 231 | 231 | 70,000 | 1,155 |
| 2009-04-30 | 229 | 233 | 229 | 230 | 64,000 | 1,150 |
| 2009-04-28 | 222 | 226 | 220 | 220 | 75,000 | 1,100 |
| 2009-04-27 | 226 | 227 | 226 | 226 | 25,000 | 1,130 |
| 2009-04-24 | 236 | 236 | 227 | 227 | 94,000 | 1,135 |
| 2009-04-23 | 221 | 232 | 220 | 232 | 113,000 | 1,160 |
| 2009-04-22 | 223 | 227 | 222 | 223 | 111,000 | 1,115 |
| 2009-04-21 | 227 | 227 | 213 | 223 | 145,000 | 1,115 |
| 2009-04-20 | 239 | 239 | 227 | 227 | 134,000 | 1,135 |
| 2009-04-17 | 240 | 241 | 236 | 239 | 95,000 | 1,195 |
| 2009-04-16 | 239 | 239 | 235 | 236 | 38,000 | 1,180 |
| 2009-04-15 | 237 | 240 | 235 | 236 | 65,000 | 1,180 |
| 2009-04-14 | 236 | 243 | 234 | 242 | 147,000 | 1,210 |
| 2009-04-13 | 234 | 239 | 232 | 238 | 233,000 | 1,190 |
| 2009-04-10 | 224 | 230 | 223 | 230 | 147,000 | 1,150 |
| 2009-04-09 | 222 | 224 | 220 | 224 | 63,000 | 1,120 |
| 2009-04-08 | 221 | 221 | 216 | 218 | 46,000 | 1,090 |
| 2009-04-07 | 223 | 225 | 222 | 224 | 112,000 | 1,120 |
| 2009-04-06 | 218 | 224 | 218 | 222 | 79,000 | 1,110 |
| 2009-04-03 | 224 | 225 | 220 | 222 | 71,000 | 1,110 |
| 2009-04-02 | 225 | 225 | 222 | 225 | 63,000 | 1,125 |
| 2009-04-01 | 215 | 221 | 215 | 221 | 154,000 | 1,105 |
| 2009-03-31 | 216 | 221 | 214 | 219 | 150,000 | 1,095 |
| 2009-03-30 | 219 | 224 | 217 | 221 | 122,000 | 1,105 |
| 2009-03-27 | 224 | 226 | 218 | 223 | 175,000 | 1,115 |
| 2009-03-26 | 224 | 225 | 209 | 225 | 191,000 | 1,125 |
| 2009-03-25 | 226 | 226 | 217 | 226 | 190,000 | 1,130 |
| 2009-03-24 | 219 | 225 | 214 | 223 | 255,000 | 1,115 |
| 2009-03-23 | 211 | 218 | 208 | 218 | 285,000 | 1,090 |
| 2009-03-19 | 200 | 207 | 199 | 204 | 173,000 | 1,020 |
| 2009-03-18 | 200 | 200 | 196 | 197 | 151,000 | 985 |
| 2009-03-17 | 199 | 200 | 196 | 199 | 191,000 | 995 |
| 2009-03-16 | 198 | 203 | 196 | 198 | 112,000 | 990 |
| 2009-03-13 | 198 | 200 | 195 | 198 | 242,000 | 990 |
| 2009-03-12 | 199 | 203 | 199 | 200 | 103,000 | 1,000 |
| 2009-03-11 | 197 | 201 | 197 | 199 | 81,000 | 995 |
| 2009-03-10 | 198 | 198 | 194 | 195 | 93,000 | 975 |
| 2009-03-09 | 202 | 206 | 198 | 199 | 124,000 | 995 |
| 2009-03-06 | 196 | 204 | 196 | 199 | 81,000 | 995 |
| 2009-03-05 | 203 | 209 | 199 | 201 | 151,000 | 1,005 |
| 2009-03-04 | 199 | 202 | 198 | 201 | 70,000 | 1,005 |
| 2009-03-03 | 195 | 198 | 195 | 198 | 26,000 | 990 |
| 2009-03-02 | 199 | 199 | 196 | 198 | 58,000 | 990 |
| 2009-02-27 | 196 | 203 | 196 | 203 | 38,000 | 1,015 |
| 2009-02-26 | 195 | 199 | 195 | 197 | 120,000 | 985 |
| 2009-02-25 | 201 | 201 | 191 | 197 | 134,000 | 985 |
| 2009-02-24 | 186 | 193 | 186 | 193 | 80,000 | 965 |
| 2009-02-23 | 192 | 192 | 187 | 188 | 116,000 | 940 |
| 2009-02-20 | 197 | 200 | 191 | 191 | 157,000 | 955 |
| 2009-02-19 | 202 | 202 | 196 | 197 | 204,000 | 985 |
| 2009-02-18 | 199 | 205 | 197 | 203 | 147,000 | 1,015 |
| 2009-02-17 | 204 | 205 | 198 | 199 | 96,000 | 995 |
| 2009-02-16 | 202 | 205 | 200 | 205 | 122,000 | 1,025 |
| 2009-02-13 | 199 | 206 | 196 | 197 | 166,000 | 985 |
| 2009-02-12 | 206 | 212 | 196 | 198 | 314,000 | 990 |
| 2009-02-10 | 213 | 219 | 208 | 211 | 211,000 | 1,055 |
| 2009-02-09 | 229 | 229 | 205 | 210 | 359,000 | 1,050 |
| 2009-02-06 | 234 | 235 | 229 | 230 | 94,000 | 1,150 |
| 2009-02-05 | 235 | 240 | 233 | 233 | 134,000 | 1,165 |
| 2009-02-04 | 237 | 237 | 227 | 234 | 347,000 | 1,170 |
| 2009-02-03 | 247 | 249 | 237 | 237 | 392,000 | 1,185 |
| 2009-02-02 | 245 | 253 | 245 | 250 | 407,000 | 1,250 |
| 2009-01-30 | 245 | 250 | 242 | 245 | 535,000 | 1,225 |
| 2009-01-29 | 253 | 253 | 243 | 247 | 558,000 | 1,235 |
| 2009-01-28 | 235 | 249 | 233 | 248 | 953,000 | 1,240 |
| 2009-01-27 | 235 | 241 | 230 | 234 | 770,000 | 1,170 |
| 2009-01-26 | 210 | 233 | 210 | 227 | 408,000 | 1,135 |
| 2009-01-23 | 215 | 217 | 211 | 212 | 95,000 | 1,060 |
| 2009-01-22 | 213 | 218 | 208 | 218 | 129,000 | 1,090 |
| 2009-01-21 | 209 | 213 | 209 | 212 | 47,000 | 1,060 |
| 2009-01-20 | 214 | 218 | 212 | 217 | 50,000 | 1,085 |
| 2009-01-19 | 209 | 214 | 207 | 214 | 76,000 | 1,070 |
| 2009-01-16 | 199 | 208 | 199 | 208 | 72,000 | 1,040 |
| 2009-01-15 | 199 | 200 | 198 | 199 | 61,000 | 995 |
| 2009-01-14 | 202 | 204 | 200 | 200 | 36,000 | 1,000 |
| 2009-01-13 | 207 | 207 | 201 | 201 | 82,000 | 1,005 |
| 2009-01-09 | 210 | 214 | 210 | 210 | 49,000 | 1,050 |
| 2009-01-08 | 219 | 219 | 214 | 214 | 38,000 | 1,070 |
| 2009-01-07 | 222 | 223 | 220 | 221 | 37,000 | 1,105 |
| 2009-01-06 | 216 | 220 | 216 | 220 | 41,000 | 1,100 |
| 2009-01-05 | 217 | 219 | 215 | 217 | 45,000 | 1,085 |
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