1954 日本工営(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 243 | 245 | 242 | 244 | 30,000 | 1,220 |
| 2010-12-29 | 235 | 242 | 235 | 242 | 38,000 | 1,210 |
| 2010-12-28 | 236 | 237 | 236 | 237 | 23,000 | 1,185 |
| 2010-12-27 | 234 | 237 | 234 | 236 | 159,000 | 1,180 |
| 2010-12-24 | 242 | 242 | 236 | 238 | 150,000 | 1,190 |
| 2010-12-22 | 245 | 245 | 241 | 243 | 95,000 | 1,215 |
| 2010-12-21 | 246 | 247 | 245 | 246 | 76,000 | 1,230 |
| 2010-12-20 | 250 | 250 | 246 | 246 | 42,000 | 1,230 |
| 2010-12-17 | 248 | 250 | 247 | 249 | 58,000 | 1,245 |
| 2010-12-16 | 245 | 249 | 245 | 248 | 50,000 | 1,240 |
| 2010-12-15 | 248 | 249 | 246 | 248 | 47,000 | 1,240 |
| 2010-12-14 | 246 | 248 | 245 | 247 | 104,000 | 1,235 |
| 2010-12-13 | 239 | 243 | 238 | 243 | 135,000 | 1,215 |
| 2010-12-10 | 238 | 238 | 235 | 235 | 142,000 | 1,175 |
| 2010-12-09 | 235 | 237 | 234 | 236 | 53,000 | 1,180 |
| 2010-12-08 | 230 | 235 | 230 | 235 | 78,000 | 1,175 |
| 2010-12-07 | 229 | 231 | 228 | 231 | 64,000 | 1,155 |
| 2010-12-06 | 230 | 231 | 227 | 228 | 123,000 | 1,140 |
| 2010-12-03 | 229 | 230 | 228 | 229 | 56,000 | 1,145 |
| 2010-12-02 | 230 | 230 | 228 | 230 | 35,000 | 1,150 |
| 2010-12-01 | 228 | 228 | 224 | 227 | 105,000 | 1,135 |
| 2010-11-30 | 229 | 231 | 228 | 229 | 144,000 | 1,145 |
| 2010-11-29 | 223 | 228 | 223 | 228 | 40,000 | 1,140 |
| 2010-11-26 | 223 | 227 | 223 | 225 | 24,000 | 1,125 |
| 2010-11-25 | 229 | 229 | 226 | 226 | 109,000 | 1,130 |
| 2010-11-24 | 218 | 225 | 217 | 224 | 66,000 | 1,120 |
| 2010-11-22 | 218 | 223 | 216 | 221 | 69,000 | 1,105 |
| 2010-11-19 | 219 | 219 | 216 | 217 | 77,000 | 1,085 |
| 2010-11-18 | 214 | 217 | 213 | 217 | 114,000 | 1,085 |
| 2010-11-17 | 211 | 213 | 211 | 211 | 51,000 | 1,055 |
| 2010-11-16 | 214 | 214 | 211 | 211 | 43,000 | 1,055 |
| 2010-11-15 | 211 | 212 | 209 | 212 | 52,000 | 1,060 |
| 2010-11-12 | 214 | 216 | 208 | 208 | 257,000 | 1,040 |
| 2010-11-11 | 217 | 219 | 214 | 215 | 86,000 | 1,075 |
| 2010-11-10 | 216 | 219 | 215 | 216 | 57,000 | 1,080 |
| 2010-11-09 | 217 | 220 | 214 | 218 | 51,000 | 1,090 |
| 2010-11-08 | 215 | 216 | 213 | 216 | 54,000 | 1,080 |
| 2010-11-05 | 210 | 217 | 210 | 214 | 75,000 | 1,070 |
| 2010-11-04 | 210 | 214 | 209 | 209 | 66,000 | 1,045 |
| 2010-11-02 | 211 | 213 | 209 | 210 | 69,000 | 1,050 |
| 2010-11-01 | 212 | 214 | 210 | 213 | 50,000 | 1,065 |
| 2010-10-29 | 209 | 214 | 206 | 211 | 129,000 | 1,055 |
| 2010-10-28 | 219 | 219 | 210 | 210 | 166,000 | 1,050 |
| 2010-10-27 | 226 | 228 | 221 | 222 | 33,000 | 1,110 |
| 2010-10-26 | 223 | 224 | 220 | 221 | 53,000 | 1,105 |
| 2010-10-25 | 230 | 230 | 225 | 225 | 104,000 | 1,125 |
| 2010-10-22 | 222 | 227 | 222 | 227 | 84,000 | 1,135 |
| 2010-10-21 | 219 | 220 | 218 | 220 | 63,000 | 1,100 |
| 2010-10-20 | 219 | 220 | 219 | 219 | 48,000 | 1,095 |
| 2010-10-19 | 217 | 222 | 217 | 222 | 97,000 | 1,110 |
| 2010-10-18 | 212 | 217 | 212 | 213 | 35,000 | 1,065 |
| 2010-10-15 | 213 | 214 | 212 | 212 | 27,000 | 1,060 |
| 2010-10-14 | 213 | 215 | 213 | 215 | 39,000 | 1,075 |
| 2010-10-13 | 213 | 214 | 212 | 213 | 37,000 | 1,065 |
| 2010-10-12 | 220 | 220 | 212 | 212 | 54,000 | 1,060 |
| 2010-10-08 | 220 | 222 | 220 | 220 | 66,000 | 1,100 |
| 2010-10-07 | 217 | 224 | 217 | 222 | 54,000 | 1,110 |
| 2010-10-06 | 217 | 217 | 214 | 217 | 74,000 | 1,085 |
| 2010-10-05 | 221 | 221 | 212 | 217 | 112,000 | 1,085 |
| 2010-10-04 | 226 | 226 | 221 | 222 | 57,000 | 1,110 |
| 2010-10-01 | 232 | 232 | 225 | 226 | 39,000 | 1,130 |
| 2010-09-30 | 238 | 239 | 230 | 231 | 62,000 | 1,155 |
| 2010-09-29 | 234 | 238 | 234 | 238 | 59,000 | 1,190 |
| 2010-09-28 | 235 | 235 | 234 | 235 | 39,000 | 1,175 |
| 2010-09-27 | 228 | 235 | 228 | 235 | 78,000 | 1,175 |
| 2010-09-24 | 231 | 232 | 227 | 227 | 93,000 | 1,135 |
| 2010-09-22 | 228 | 234 | 227 | 232 | 54,000 | 1,160 |
| 2010-09-21 | 226 | 229 | 226 | 226 | 31,000 | 1,130 |
| 2010-09-17 | 226 | 226 | 225 | 225 | 27,000 | 1,125 |
| 2010-09-16 | 226 | 228 | 223 | 224 | 61,000 | 1,120 |
| 2010-09-15 | 227 | 229 | 226 | 226 | 82,000 | 1,130 |
| 2010-09-14 | 227 | 228 | 226 | 227 | 49,000 | 1,135 |
| 2010-09-13 | 229 | 229 | 227 | 227 | 62,000 | 1,135 |
| 2010-09-10 | 222 | 229 | 222 | 226 | 200,000 | 1,130 |
| 2010-09-09 | 230 | 232 | 228 | 230 | 38,000 | 1,150 |
| 2010-09-08 | 232 | 232 | 229 | 230 | 24,000 | 1,150 |
| 2010-09-07 | 234 | 234 | 233 | 233 | 11,000 | 1,165 |
| 2010-09-06 | 231 | 234 | 230 | 234 | 25,000 | 1,170 |
| 2010-09-03 | 230 | 234 | 230 | 233 | 32,000 | 1,165 |
| 2010-09-02 | 228 | 230 | 228 | 230 | 24,000 | 1,150 |
| 2010-09-01 | 228 | 229 | 225 | 227 | 44,000 | 1,135 |
| 2010-08-31 | 234 | 236 | 227 | 227 | 27,000 | 1,135 |
| 2010-08-30 | 237 | 237 | 235 | 236 | 34,000 | 1,180 |
| 2010-08-27 | 230 | 233 | 229 | 233 | 44,000 | 1,165 |
| 2010-08-26 | 231 | 231 | 226 | 229 | 57,000 | 1,145 |
| 2010-08-25 | 232 | 237 | 230 | 231 | 88,000 | 1,155 |
| 2010-08-24 | 233 | 234 | 230 | 231 | 67,000 | 1,155 |
| 2010-08-23 | 231 | 233 | 230 | 232 | 28,000 | 1,160 |
| 2010-08-20 | 235 | 239 | 230 | 230 | 27,000 | 1,150 |
| 2010-08-19 | 227 | 237 | 227 | 236 | 76,000 | 1,180 |
| 2010-08-18 | 228 | 229 | 225 | 228 | 76,000 | 1,140 |
| 2010-08-17 | 227 | 228 | 226 | 228 | 39,000 | 1,140 |
| 2010-08-16 | 229 | 230 | 228 | 228 | 64,000 | 1,140 |
| 2010-08-13 | 228 | 230 | 228 | 230 | 35,000 | 1,150 |
| 2010-08-12 | 230 | 231 | 227 | 230 | 48,000 | 1,150 |
| 2010-08-11 | 240 | 240 | 232 | 233 | 59,000 | 1,165 |
| 2010-08-10 | 242 | 244 | 241 | 241 | 50,000 | 1,205 |
| 2010-08-09 | 243 | 244 | 242 | 244 | 23,000 | 1,220 |
| 2010-08-06 | 244 | 247 | 244 | 246 | 30,000 | 1,230 |
| 2010-08-05 | 246 | 246 | 243 | 245 | 37,000 | 1,225 |
| 2010-08-04 | 245 | 247 | 244 | 244 | 29,000 | 1,220 |
| 2010-08-03 | 245 | 250 | 245 | 246 | 36,000 | 1,230 |
| 2010-08-02 | 244 | 248 | 244 | 245 | 39,000 | 1,225 |
| 2010-07-30 | 246 | 249 | 238 | 244 | 107,000 | 1,220 |
| 2010-07-29 | 250 | 251 | 250 | 250 | 42,000 | 1,250 |
| 2010-07-28 | 251 | 253 | 251 | 252 | 46,000 | 1,260 |
| 2010-07-27 | 250 | 250 | 247 | 250 | 42,000 | 1,250 |
| 2010-07-26 | 253 | 253 | 250 | 250 | 13,000 | 1,250 |
| 2010-07-23 | 251 | 253 | 250 | 250 | 169,000 | 1,250 |
| 2010-07-22 | 247 | 251 | 247 | 249 | 108,000 | 1,245 |
| 2010-07-21 | 247 | 249 | 245 | 247 | 53,000 | 1,235 |
| 2010-07-20 | 248 | 248 | 245 | 247 | 60,000 | 1,235 |
| 2010-07-16 | 252 | 253 | 250 | 251 | 67,000 | 1,255 |
| 2010-07-15 | 257 | 257 | 252 | 254 | 55,000 | 1,270 |
| 2010-07-14 | 257 | 259 | 257 | 257 | 31,000 | 1,285 |
| 2010-07-13 | 258 | 261 | 257 | 257 | 56,000 | 1,285 |
| 2010-07-12 | 260 | 260 | 257 | 257 | 26,000 | 1,285 |
| 2010-07-09 | 259 | 262 | 258 | 260 | 36,000 | 1,300 |
| 2010-07-08 | 262 | 262 | 258 | 258 | 54,000 | 1,290 |
| 2010-07-07 | 264 | 264 | 258 | 260 | 41,000 | 1,300 |
| 2010-07-06 | 262 | 266 | 261 | 266 | 20,000 | 1,330 |
| 2010-07-05 | 261 | 263 | 261 | 262 | 29,000 | 1,310 |
| 2010-07-02 | 262 | 262 | 260 | 260 | 25,000 | 1,300 |
| 2010-07-01 | 266 | 266 | 259 | 261 | 120,000 | 1,305 |
| 2010-06-30 | 260 | 263 | 260 | 260 | 62,000 | 1,300 |
| 2010-06-29 | 264 | 268 | 264 | 266 | 45,000 | 1,330 |
| 2010-06-28 | 262 | 268 | 262 | 262 | 48,000 | 1,310 |
| 2010-06-25 | 269 | 269 | 261 | 263 | 134,000 | 1,315 |
| 2010-06-24 | 267 | 269 | 263 | 269 | 36,000 | 1,345 |
| 2010-06-23 | 263 | 266 | 263 | 263 | 32,000 | 1,315 |
| 2010-06-22 | 270 | 270 | 264 | 267 | 52,000 | 1,335 |
| 2010-06-21 | 264 | 267 | 263 | 267 | 52,000 | 1,335 |
| 2010-06-18 | 261 | 264 | 259 | 263 | 37,000 | 1,315 |
| 2010-06-17 | 262 | 265 | 262 | 262 | 37,000 | 1,310 |
| 2010-06-16 | 261 | 263 | 260 | 262 | 31,000 | 1,310 |
| 2010-06-15 | 260 | 260 | 258 | 260 | 34,000 | 1,300 |
| 2010-06-14 | 261 | 263 | 259 | 259 | 31,000 | 1,295 |
| 2010-06-11 | 261 | 261 | 258 | 258 | 132,000 | 1,290 |
| 2010-06-10 | 262 | 262 | 255 | 261 | 73,000 | 1,305 |
| 2010-06-09 | 258 | 262 | 257 | 261 | 68,000 | 1,305 |
| 2010-06-08 | 259 | 259 | 256 | 256 | 69,000 | 1,280 |
| 2010-06-07 | 260 | 266 | 260 | 263 | 34,000 | 1,315 |
| 2010-06-04 | 268 | 268 | 264 | 266 | 67,000 | 1,330 |
| 2010-06-03 | 271 | 272 | 261 | 271 | 58,000 | 1,355 |
| 2010-06-02 | 265 | 269 | 263 | 264 | 29,000 | 1,320 |
| 2010-06-01 | 270 | 273 | 266 | 270 | 67,000 | 1,350 |
| 2010-05-31 | 265 | 268 | 263 | 267 | 66,000 | 1,335 |
| 2010-05-28 | 268 | 269 | 264 | 265 | 106,000 | 1,325 |
| 2010-05-27 | 266 | 268 | 263 | 264 | 103,000 | 1,320 |
| 2010-05-26 | 275 | 275 | 269 | 273 | 74,000 | 1,365 |
| 2010-05-25 | 276 | 277 | 274 | 275 | 111,000 | 1,375 |
| 2010-05-24 | 271 | 276 | 269 | 275 | 148,000 | 1,375 |
| 2010-05-21 | 260 | 270 | 257 | 268 | 135,000 | 1,340 |
| 2010-05-20 | 269 | 272 | 268 | 269 | 25,000 | 1,345 |
| 2010-05-19 | 277 | 277 | 269 | 272 | 70,000 | 1,360 |
| 2010-05-18 | 276 | 276 | 272 | 273 | 51,000 | 1,365 |
| 2010-05-17 | 278 | 281 | 275 | 275 | 80,000 | 1,375 |
| 2010-05-14 | 282 | 284 | 281 | 281 | 80,000 | 1,405 |
| 2010-05-13 | 286 | 287 | 282 | 282 | 51,000 | 1,410 |
| 2010-05-12 | 276 | 284 | 276 | 282 | 91,000 | 1,410 |
| 2010-05-11 | 282 | 287 | 281 | 282 | 143,000 | 1,410 |
| 2010-05-10 | 276 | 279 | 275 | 279 | 54,000 | 1,395 |
| 2010-05-07 | 274 | 277 | 273 | 276 | 90,000 | 1,380 |
| 2010-05-06 | 282 | 286 | 282 | 285 | 96,000 | 1,425 |
| 2010-04-30 | 285 | 291 | 282 | 289 | 277,000 | 1,445 |
| 2010-04-28 | 275 | 278 | 275 | 277 | 91,000 | 1,385 |
| 2010-04-27 | 282 | 283 | 281 | 283 | 40,000 | 1,415 |
| 2010-04-26 | 283 | 284 | 283 | 283 | 103,000 | 1,415 |
| 2010-04-23 | 279 | 282 | 279 | 280 | 130,000 | 1,400 |
| 2010-04-22 | 278 | 279 | 275 | 277 | 109,000 | 1,385 |
| 2010-04-21 | 273 | 282 | 273 | 277 | 98,000 | 1,385 |
| 2010-04-20 | 275 | 275 | 271 | 272 | 24,000 | 1,360 |
| 2010-04-19 | 273 | 274 | 267 | 272 | 75,000 | 1,360 |
| 2010-04-16 | 281 | 281 | 276 | 278 | 64,000 | 1,390 |
| 2010-04-15 | 283 | 283 | 281 | 282 | 73,000 | 1,410 |
| 2010-04-14 | 280 | 285 | 280 | 282 | 126,000 | 1,410 |
| 2010-04-13 | 281 | 281 | 277 | 277 | 62,000 | 1,385 |
| 2010-04-12 | 277 | 281 | 277 | 280 | 115,000 | 1,400 |
| 2010-04-09 | 273 | 275 | 272 | 275 | 79,000 | 1,375 |
| 2010-04-08 | 273 | 273 | 271 | 272 | 92,000 | 1,360 |
| 2010-04-07 | 273 | 275 | 273 | 274 | 65,000 | 1,370 |
| 2010-04-06 | 274 | 275 | 273 | 273 | 69,000 | 1,365 |
| 2010-04-05 | 272 | 275 | 272 | 275 | 58,000 | 1,375 |
| 2010-04-02 | 276 | 276 | 273 | 274 | 70,000 | 1,370 |
| 2010-04-01 | 275 | 275 | 272 | 275 | 62,000 | 1,375 |
| 2010-03-31 | 275 | 277 | 272 | 276 | 101,000 | 1,380 |
| 2010-03-30 | 277 | 277 | 275 | 276 | 68,000 | 1,380 |
| 2010-03-29 | 273 | 277 | 273 | 276 | 50,000 | 1,380 |
| 2010-03-26 | 279 | 283 | 278 | 283 | 140,000 | 1,415 |
| 2010-03-25 | 279 | 280 | 277 | 278 | 123,000 | 1,390 |
| 2010-03-24 | 278 | 281 | 278 | 280 | 79,000 | 1,400 |
| 2010-03-23 | 277 | 279 | 276 | 276 | 51,000 | 1,380 |
| 2010-03-19 | 275 | 278 | 275 | 277 | 90,000 | 1,385 |
| 2010-03-18 | 277 | 277 | 274 | 275 | 73,000 | 1,375 |
| 2010-03-17 | 278 | 279 | 275 | 277 | 56,000 | 1,385 |
| 2010-03-16 | 278 | 278 | 276 | 278 | 31,000 | 1,390 |
| 2010-03-15 | 276 | 278 | 276 | 278 | 70,000 | 1,390 |
| 2010-03-12 | 273 | 276 | 273 | 276 | 131,000 | 1,380 |
| 2010-03-11 | 275 | 276 | 272 | 275 | 85,000 | 1,375 |
| 2010-03-10 | 269 | 273 | 269 | 270 | 81,000 | 1,350 |
| 2010-03-09 | 267 | 268 | 267 | 268 | 57,000 | 1,340 |
| 2010-03-08 | 263 | 269 | 263 | 268 | 85,000 | 1,340 |
| 2010-03-05 | 265 | 265 | 262 | 263 | 59,000 | 1,315 |
| 2010-03-04 | 260 | 262 | 259 | 260 | 61,000 | 1,300 |
| 2010-03-03 | 263 | 263 | 258 | 262 | 139,000 | 1,310 |
| 2010-03-02 | 265 | 265 | 259 | 263 | 110,000 | 1,315 |
| 2010-03-01 | 262 | 266 | 257 | 262 | 139,000 | 1,310 |
| 2010-02-26 | 262 | 262 | 258 | 261 | 82,000 | 1,305 |
| 2010-02-25 | 260 | 262 | 258 | 259 | 186,000 | 1,295 |
| 2010-02-24 | 264 | 264 | 262 | 262 | 88,000 | 1,310 |
| 2010-02-23 | 265 | 266 | 264 | 265 | 59,000 | 1,325 |
| 2010-02-22 | 263 | 266 | 262 | 264 | 155,000 | 1,320 |
| 2010-02-19 | 264 | 264 | 262 | 262 | 80,000 | 1,310 |
| 2010-02-18 | 270 | 270 | 265 | 265 | 117,000 | 1,325 |
| 2010-02-17 | 268 | 269 | 266 | 269 | 124,000 | 1,345 |
| 2010-02-16 | 268 | 272 | 263 | 263 | 79,000 | 1,315 |
| 2010-02-15 | 271 | 272 | 267 | 267 | 80,000 | 1,335 |
| 2010-02-12 | 271 | 273 | 270 | 270 | 94,000 | 1,350 |
| 2010-02-10 | 274 | 275 | 273 | 274 | 42,000 | 1,370 |
| 2010-02-09 | 277 | 278 | 274 | 274 | 97,000 | 1,370 |
| 2010-02-08 | 283 | 283 | 277 | 279 | 87,000 | 1,395 |
| 2010-02-05 | 279 | 281 | 276 | 277 | 89,000 | 1,385 |
| 2010-02-04 | 292 | 292 | 284 | 284 | 87,000 | 1,420 |
| 2010-02-03 | 287 | 292 | 286 | 288 | 80,000 | 1,440 |
| 2010-02-02 | 283 | 287 | 279 | 283 | 32,000 | 1,415 |
| 2010-02-01 | 285 | 286 | 275 | 282 | 101,000 | 1,410 |
| 2010-01-29 | 287 | 289 | 285 | 285 | 68,000 | 1,425 |
| 2010-01-28 | 286 | 290 | 286 | 287 | 55,000 | 1,435 |
| 2010-01-27 | 290 | 291 | 286 | 286 | 41,000 | 1,430 |
| 2010-01-26 | 299 | 299 | 286 | 289 | 171,000 | 1,445 |
| 2010-01-25 | 285 | 291 | 285 | 291 | 124,000 | 1,455 |
| 2010-01-22 | 293 | 295 | 292 | 293 | 71,000 | 1,465 |
| 2010-01-21 | 288 | 300 | 288 | 298 | 86,000 | 1,490 |
| 2010-01-20 | 295 | 295 | 287 | 294 | 60,000 | 1,470 |
| 2010-01-19 | 294 | 296 | 292 | 292 | 87,000 | 1,460 |
| 2010-01-18 | 295 | 305 | 292 | 301 | 162,000 | 1,505 |
| 2010-01-15 | 286 | 294 | 286 | 292 | 76,000 | 1,460 |
| 2010-01-14 | 288 | 289 | 283 | 286 | 67,000 | 1,430 |
| 2010-01-13 | 284 | 286 | 281 | 281 | 73,000 | 1,405 |
| 2010-01-12 | 277 | 284 | 276 | 284 | 54,000 | 1,420 |
| 2010-01-08 | 280 | 282 | 278 | 281 | 49,000 | 1,405 |
| 2010-01-07 | 280 | 282 | 277 | 282 | 71,000 | 1,410 |
| 2010-01-06 | 282 | 282 | 278 | 281 | 33,000 | 1,405 |
| 2010-01-05 | 285 | 285 | 278 | 282 | 30,000 | 1,410 |
| 2010-01-04 | 277 | 282 | 277 | 280 | 37,000 | 1,400 |
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