1. HOME >
  2. 株価時系列 >
  3. 1954 >
  4. 2011年

1954 日本工営(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3028028027527822,0001,390
2011-12-2927928027728026,0001,400
2011-12-2827628027627823,0001,390
2011-12-2727327626827657,0001,380
2011-12-2628128127227467,0001,370
2011-12-2228228228028189,0001,405
2011-12-2127927927627969,0001,395
2011-12-2027527527227338,0001,365
2011-12-1926827726727575,0001,375
2011-12-1626827026826843,0001,340
2011-12-1526726926726747,0001,335
2011-12-1427027226926998,0001,345
2011-12-1327627627027480,0001,370
2011-12-12286286276277155,0001,385
2011-12-09280281280280161,0001,400
2011-12-0828228428028362,0001,415
2011-12-07282283272281138,0001,405
2011-12-0628428428228274,0001,410
2011-12-0528528628328499,0001,420
2011-12-02297297286286122,0001,430
2011-12-01300300297299168,0001,495
2011-11-30292305292297674,0001,485
2011-11-29298298279292310,0001,460
2011-11-28297303293298169,0001,490
2011-11-25297299295297190,0001,485
2011-11-24288301287295216,0001,475
2011-11-22285290281290187,0001,450
2011-11-21280287278287139,0001,435
2011-11-18268278268276102,0001,380
2011-11-1725527025426794,0001,335
2011-11-1625925925525635,0001,280
2011-11-1526126225725859,0001,290
2011-11-1426126326126314,0001,315
2011-11-1126526626026139,0001,305
2011-11-1026726826426541,0001,325
2011-11-0927127126927038,0001,350
2011-11-0826827326826837,0001,340
2011-11-0727027327027124,0001,355
2011-11-0426727226527246,0001,360
2011-11-0227327326626651,0001,330
2011-11-0127827827227346,0001,365
2011-10-3128428427827850,0001,390
2011-10-2828528628328374,0001,415
2011-10-2728328327728259,0001,410
2011-10-2627428027128078,0001,400
2011-10-25282282275276135,0001,380
2011-10-2428628728428589,0001,425
2011-10-2128528628528538,0001,425
2011-10-2028728728528585,0001,425
2011-10-1928828928728764,0001,435
2011-10-1828528928528784,0001,435
2011-10-1729129129029150,0001,455
2011-10-1429229329129180,0001,455
2011-10-1329329429229249,0001,460
2011-10-1228829128829083,0001,450
2011-10-11292295288288132,0001,440
2011-10-07288294288292146,0001,460
2011-10-06281289281288109,0001,440
2011-10-05282282280281110,0001,405
2011-10-04283283281282105,0001,410
2011-10-03283284282283103,0001,415
2011-09-3029029028128375,0001,415
2011-09-29286290281290113,0001,450
2011-09-2827928727828799,0001,435
2011-09-2727627927427958,0001,395
2011-09-2628528527527745,0001,385
2011-09-22287288284285156,0001,425
2011-09-21289290288289130,0001,445
2011-09-20290291287287137,0001,435
2011-09-16278298278292371,0001,460
2011-09-1527727927627899,0001,390
2011-09-14280281277277120,0001,385
2011-09-1327628027528077,0001,400
2011-09-1227527527327466,0001,370
2011-09-09278280275275229,0001,375
2011-09-0827928127928163,0001,405
2011-09-0727727927727984,0001,395
2011-09-06280280276277110,0001,385
2011-09-0528028027928059,0001,400
2011-09-0227728027628074,0001,400
2011-09-0127727727527759,0001,385
2011-08-3127827827527741,0001,385
2011-08-3027627727627768,0001,385
2011-08-2927327527227564,0001,375
2011-08-2627327327227353,0001,365
2011-08-25274275272273115,0001,365
2011-08-2427227327227385,0001,365
2011-08-2326827026826986,0001,345
2011-08-2226826926826859,0001,340
2011-08-1926226726126659,0001,330
2011-08-1826827326827095,0001,350
2011-08-1726326626326661,0001,330
2011-08-1626426426226357,0001,315
2011-08-1526026526026367,0001,315
2011-08-1225625825325892,0001,290
2011-08-11249258248252137,0001,260
2011-08-1025425424724946,0001,245
2011-08-09241246231246134,0001,230
2011-08-0824824824524662,0001,230
2011-08-0525025124925168,0001,255
2011-08-0425325725125752,0001,285
2011-08-0325525725325371,0001,265
2011-08-0226426425925978,0001,295
2011-08-0126526826326673,0001,330
2011-07-2927127526726788,0001,335
2011-07-2827827927227474,0001,370
2011-07-2728328727928284,0001,410
2011-07-2628928928528639,0001,430
2011-07-25288288286288155,0001,440
2011-07-2228328528328572,0001,425
2011-07-2127928127827947,0001,395
2011-07-2027828127727960,0001,395
2011-07-1927627927627863,0001,390
2011-07-1527627927427977,0001,395
2011-07-1427427727127483,0001,370
2011-07-1327127827127769,0001,385
2011-07-1227627827427452,0001,370
2011-07-1127827827727830,0001,390
2011-07-0827928027827851,0001,390
2011-07-0728128127727789,0001,385
2011-07-0628328328128271,0001,410
2011-07-0528628928328349,0001,415
2011-07-0429029228528662,0001,430
2011-07-01291292289290111,0001,450
2011-06-3028529028429069,0001,450
2011-06-2927928627928558,0001,425
2011-06-28287288278278105,0001,390
2011-06-2729229229029087,0001,450
2011-06-24288292286292180,0001,460
2011-06-2327628327628394,0001,415
2011-06-2227127527027583,0001,375
2011-06-2126727126727136,0001,355
2011-06-2026227126226987,0001,345
2011-06-1725625925325980,0001,295
2011-06-1625725825525544,0001,275
2011-06-1525825925525729,0001,285
2011-06-1424725524625452,0001,270
2011-06-1324624924624651,0001,230
2011-06-10252253249249139,0001,245
2011-06-0925225325225215,0001,260
2011-06-0825225625225327,0001,265
2011-06-0725425825325528,0001,275
2011-06-0626026125225268,0001,260
2011-06-0326226426126187,0001,305
2011-06-0226226326226236,0001,310
2011-06-0126926926426728,0001,335
2011-05-3126126626126639,0001,330
2011-05-3026226226126234,0001,310
2011-05-2726626626426435,0001,320
2011-05-2626726726526642,0001,330
2011-05-2526726826626678,0001,330
2011-05-2426626726526682,0001,330
2011-05-23268269265266119,0001,330
2011-05-2027627727427663,0001,380
2011-05-1927427727327341,0001,365
2011-05-1827527627227543,0001,375
2011-05-1727027527027446,0001,370
2011-05-16271272270270153,0001,350
2011-05-13284284275277104,0001,385
2011-05-1228828828428488,0001,420
2011-05-1129229328928935,0001,445
2011-05-1029129229029251,0001,460
2011-05-0929329429129434,0001,470
2011-05-0629429629029651,0001,480
2011-05-0229229529229559,0001,475
2011-04-2829129328929241,0001,460
2011-04-2728929328929352,0001,465
2011-04-2629429428928950,0001,445
2011-04-2529329629329470,0001,470
2011-04-2229329629329586,0001,475
2011-04-2129629729429457,0001,470
2011-04-2029929929529646,0001,480
2011-04-1930030129329989,0001,495
2011-04-1830931030530571,0001,525
2011-04-15302310302308315,0001,540
2011-04-14289303285298259,0001,490
2011-04-1328429128329088,0001,450
2011-04-1228428628328477,0001,420
2011-04-11281288281285102,0001,425
2011-04-08279286278285116,0001,425
2011-04-0727928427727986,0001,395
2011-04-06291291280280193,0001,400
2011-04-05298299289292118,0001,460
2011-04-04301302296300141,0001,500
2011-04-01301304297297156,0001,485
2011-03-31307307298301145,0001,505
2011-03-30307309300309170,0001,545
2011-03-29299311295307245,0001,535
2011-03-28335335309317336,0001,585
2011-03-25335338321329614,0001,645
2011-03-24310330310328716,0001,640
2011-03-23291315286305644,0001,525
2011-03-22280285276283205,0001,415
2011-03-18260271259269142,0001,345
2011-03-17244259244259143,0001,295
2011-03-16236258236258137,0001,290
2011-03-15265265225240225,0001,200
2011-03-14280292266269376,0001,345
2011-03-11279285278282356,0001,410
2011-03-10279283276277136,0001,385
2011-03-0928228227827952,0001,395
2011-03-0827828127728079,0001,400
2011-03-0727727827527640,0001,380
2011-03-0428028127527788,0001,385
2011-03-0327627827627728,0001,385
2011-03-0227627827627678,0001,380
2011-03-0127728327628069,0001,400
2011-02-2827627627427539,0001,375
2011-02-2527527527427581,0001,375
2011-02-2427727727327557,0001,375
2011-02-2327627827527562,0001,375
2011-02-2227727827627653,0001,380
2011-02-2128128227327985,0001,395
2011-02-1828428428028047,0001,400
2011-02-1728828828228473,0001,420
2011-02-1628628828628747,0001,435
2011-02-1528128628128576,0001,425
2011-02-14282283280281128,0001,405
2011-02-1027027427027461,0001,370
2011-02-0927127226827248,0001,360
2011-02-0827027327027187,0001,355
2011-02-0726726926626933,0001,345
2011-02-0426427026426773,0001,335
2011-02-0326426626326652,0001,330
2011-02-0226126626126463,0001,320
2011-02-0126126426026132,0001,305
2011-01-31258262254261126,0001,305
2011-01-28264264261261101,0001,305
2011-01-2726326726326686,0001,330
2011-01-2626326326026039,0001,300
2011-01-2526026426026396,0001,315
2011-01-2425726125426188,0001,305
2011-01-21264264256256118,0001,280
2011-01-2026326526026442,0001,320
2011-01-1926726726326537,0001,325
2011-01-1825526625526584,0001,325
2011-01-1726026025625766,0001,285
2011-01-1425825925625680,0001,280
2011-01-1326126325925997,0001,295
2011-01-1226426526126192,0001,305
2011-01-1126026325826382,0001,315
2011-01-07255262255260112,0001,300
2011-01-0625225525225572,0001,275
2011-01-0525425425225437,0001,270
2011-01-0424725524725149,0001,255

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