1. HOME >
  2. 株価時系列 >
  3. 1954 >
  4. 2012年

1954 日本工営(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28313320300317269,0001,585
2012-12-27310322307313444,0001,565
2012-12-26314314308310141,0001,550
2012-12-25314320303313496,0001,565
2012-12-21293310293309427,0001,545
2012-12-20289290286290118,0001,450
2012-12-1928328928328997,0001,445
2012-12-1828228728128295,0001,410
2012-12-1728428528028057,0001,400
2012-12-14275283275281157,0001,405
2012-12-1327828027627687,0001,380
2012-12-1227727927627633,0001,380
2012-12-1127728227627639,0001,380
2012-12-1028328327928147,0001,405
2012-12-0728228227827836,0001,390
2012-12-0628128228028233,0001,410
2012-12-0527828227828136,0001,405
2012-12-0427928027828028,0001,400
2012-12-0327828027527888,0001,390
2012-11-3027728027427876,0001,390
2012-11-2927827927627647,0001,380
2012-11-2827627727427719,0001,385
2012-11-2726927626927553,0001,375
2012-11-2627727926926974,0001,345
2012-11-22277280276279103,0001,395
2012-11-2127127627127585,0001,375
2012-11-2027327427227331,0001,365
2012-11-1926627326627236,0001,360
2012-11-1626126526126447,0001,320
2012-11-1525526025526036,0001,300
2012-11-1425625625425526,0001,275
2012-11-1325525525325352,0001,265
2012-11-1225825825425544,0001,275
2012-11-0925826025725833,0001,290
2012-11-0826126125825917,0001,295
2012-11-0726226225825942,0001,295
2012-11-062622622612616,0001,305
2012-11-0526626626226221,0001,310
2012-11-0226826826626623,0001,330
2012-11-0126526626526525,0001,325
2012-10-3126026325926146,0001,305
2012-10-3026426626026042,0001,300
2012-10-2926827226526745,0001,335
2012-10-2626927526427569,0001,375
2012-10-25273273267270107,0001,350
2012-10-2427127226827272,0001,360
2012-10-2327427426927034,0001,350
2012-10-2227027427027415,0001,370
2012-10-1927227427027245,0001,360
2012-10-1826927526927541,0001,375
2012-10-1727427726526970,0001,345
2012-10-1626428126427364,0001,365
2012-10-1526126426126410,0001,320
2012-10-1226626826126127,0001,305
2012-10-1126127126127150,0001,355
2012-10-102652662652669,0001,330
2012-10-0927227426626834,0001,340
2012-10-0527427427127419,0001,370
2012-10-0426827226827023,0001,350
2012-10-0327627626826847,0001,340
2012-10-0227927927127339,0001,365
2012-10-012792792772788,0001,390
2012-09-2827928027227957,0001,395
2012-09-2727028027027942,0001,395
2012-09-2627728327227362,0001,365
2012-09-25280280277280112,0001,400
2012-09-2427627727527740,0001,385
2012-09-2127727927527649,0001,380
2012-09-2027327427027438,0001,370
2012-09-1927627626727371,0001,365
2012-09-1827928026827781,0001,385
2012-09-14272277271276114,0001,380
2012-09-1326826926626630,0001,330
2012-09-1225627025627050,0001,350
2012-09-1125325625325613,0001,280
2012-09-1025525525325521,0001,275
2012-09-0725625725425456,0001,270
2012-09-0625525525425457,0001,270
2012-09-0525625725525523,0001,275
2012-09-0426126125625636,0001,280
2012-09-0326526726026137,0001,305
2012-08-3126026526026574,0001,325
2012-08-3026426425526044,0001,300
2012-08-2926126926026364,0001,315
2012-08-2826726826026156,0001,305
2012-08-2727427426726742,0001,335
2012-08-24271276271273110,0001,365
2012-08-2328428427627785,0001,385
2012-08-2228028227828143,0001,405
2012-08-2128428527928035,0001,400
2012-08-2028928928428625,0001,430
2012-08-1728629028629066,0001,450
2012-08-1628628928328674,0001,430
2012-08-1528528628228627,0001,430
2012-08-1428528628328321,0001,415
2012-08-1328728728128415,0001,420
2012-08-1028228628228616,0001,430
2012-08-0928328528028518,0001,425
2012-08-0827828527828554,0001,425
2012-08-0728028027827914,0001,395
2012-08-0628028027527821,0001,390
2012-08-0328228528228433,0001,420
2012-08-0227928527928230,0001,410
2012-08-012832832802829,0001,410
2012-07-3128428428328417,0001,420
2012-07-3028528528328521,0001,425
2012-07-2727628527628258,0001,410
2012-07-2627327827327744,0001,385
2012-07-25279279275275151,0001,375
2012-07-24280281272280154,0001,400
2012-07-2327928227727756,0001,385
2012-07-2028728728328359,0001,415
2012-07-1928128828128751,0001,435
2012-07-1828428528128130,0001,405
2012-07-1728328828328433,0001,420
2012-07-1328028828028350,0001,415
2012-07-1228228327627650,0001,380
2012-07-1128328728328625,0001,430
2012-07-1028829028628652,0001,430
2012-07-0927729027728842,0001,440
2012-07-0628829028428458,0001,420
2012-07-0528328928328746,0001,435
2012-07-0428229028229061,0001,450
2012-07-0328628828428543,0001,425
2012-07-0228928928028492,0001,420
2012-06-2927728727628383,0001,415
2012-06-2827828027728075,0001,400
2012-06-2726927926727977,0001,395
2012-06-2626526926526676,0001,330
2012-06-25274274268268101,0001,340
2012-06-2227227327127351,0001,365
2012-06-2126927426827350,0001,365
2012-06-2026226926226647,0001,330
2012-06-1925726525725963,0001,295
2012-06-1825526325525735,0001,285
2012-06-1525825825525628,0001,280
2012-06-1426226225725826,0001,290
2012-06-1325926325825944,0001,295
2012-06-1225525925325952,0001,295
2012-06-1126026125725750,0001,285
2012-06-08264267259260109,0001,300
2012-06-0726227026027066,0001,350
2012-06-0626226225926042,0001,300
2012-06-0526126125826048,0001,300
2012-06-0425526425326458,0001,320
2012-06-0126726725926238,0001,310
2012-05-3126026825826372,0001,315
2012-05-3026426726026759,0001,335
2012-05-2925826125326136,0001,305
2012-05-2826326325825814,0001,290
2012-05-2527027026526568,0001,325
2012-05-2426627026327062,0001,350
2012-05-2326426526026464,0001,320
2012-05-2226427026326456,0001,320
2012-05-2126426826126543,0001,325
2012-05-1825726125426187,0001,305
2012-05-17256262253257106,0001,285
2012-05-1626226225725766,0001,285
2012-05-15267270260262110,0001,310
2012-05-1427727827027048,0001,350
2012-05-1128228527727755,0001,385
2012-05-1028128728128743,0001,435
2012-05-0928228527628145,0001,405
2012-05-0827928327628335,0001,415
2012-05-0728128227727725,0001,385
2012-05-0228228928228952,0001,445
2012-05-0128428427528280,0001,410
2012-04-2728728928028174,0001,405
2012-04-2629029128929037,0001,450
2012-04-25290291287291164,0001,455
2012-04-24285289284289119,0001,445
2012-04-2328328528128451,0001,420
2012-04-2028028227928149,0001,405
2012-04-1928028127827955,0001,395
2012-04-1827628427627882,0001,390
2012-04-17273277271275107,0001,375
2012-04-1627127927127489,0001,370
2012-04-13272276272275117,0001,375
2012-04-1226827226827269,0001,360
2012-04-1126626826526656,0001,330
2012-04-1027027126626667,0001,330
2012-04-0927127126626668,0001,330
2012-04-0627427426927148,0001,355
2012-04-0527327527127151,0001,355
2012-04-0427727827127388,0001,365
2012-04-0328328528128164,0001,405
2012-04-0229029028428588,0001,425
2012-03-3029129128828850,0001,440
2012-03-2929029128829164,0001,455
2012-03-2829129128729165,0001,455
2012-03-27292294291294116,0001,470
2012-03-2629229328928987,0001,445
2012-03-23293293291292119,0001,460
2012-03-2229229329029369,0001,465
2012-03-2129029128828888,0001,440
2012-03-1929329329029076,0001,450
2012-03-1629129129029068,0001,450
2012-03-1528729028728977,0001,445
2012-03-14292292288288134,0001,440
2012-03-13290293289289133,0001,445
2012-03-1229529529029067,0001,450
2012-03-09293296291291245,0001,455
2012-03-08293297293294124,0001,470
2012-03-07292295292294109,0001,470
2012-03-0629529529329575,0001,475
2012-03-0529729829529548,0001,475
2012-03-02298300296297189,0001,485
2012-03-01300300293294123,0001,470
2012-02-29293301291297240,0001,485
2012-02-28289291287289164,0001,445
2012-02-27289291286289233,0001,445
2012-02-24295297288290292,0001,450
2012-02-23294294291292116,0001,460
2012-02-2229329428929399,0001,465
2012-02-2128929428828981,0001,445
2012-02-2029129128929021,0001,450
2012-02-1728829128828842,0001,440
2012-02-1629429428728890,0001,440
2012-02-1529329429229378,0001,465
2012-02-1428929128929046,0001,450
2012-02-1328828928828926,0001,445
2012-02-1029229228828823,0001,440
2012-02-0929329329029033,0001,450
2012-02-0828929328929348,0001,465
2012-02-0728829228828937,0001,445
2012-02-0629229228828836,0001,440
2012-02-0328629028628841,0001,440
2012-02-0229329328828928,0001,445
2012-02-0128829628829153,0001,455
2012-01-3129029028728734,0001,435
2012-01-3028829028728721,0001,435
2012-01-2728728928728817,0001,440
2012-01-2629229228528575,0001,425
2012-01-25297297293293126,0001,465
2012-01-2429029628929698,0001,480
2012-01-2328829028729078,0001,450
2012-01-2028628828628844,0001,440
2012-01-1928428728428548,0001,425
2012-01-1828728928428487,0001,420
2012-01-1727828727828470,0001,420
2012-01-1627427627427640,0001,380
2012-01-1327427627427441,0001,370
2012-01-1228328327127494,0001,370
2012-01-1128328328128237,0001,410
2012-01-1028929028328350,0001,415
2012-01-0628929028528965,0001,445
2012-01-0528828828628618,0001,430
2012-01-0428328628228692,0001,430

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