1. HOME >
  2. 株価時系列 >
  3. 1954 >
  4. 2013年

1954 日本工営(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30435445435443223,0002,215
2013-12-27424430416429155,0002,145
2013-12-26400425400418216,0002,090
2013-12-25390396388392314,0001,960
2013-12-24395397391393216,0001,965
2013-12-20393396393393112,0001,965
2013-12-19397400395397192,0001,985
2013-12-18394399394397115,0001,985
2013-12-1740340439739994,0001,995
2013-12-16410411394395122,0001,975
2013-12-13410413401401324,0002,005
2013-12-1241641641241374,0002,065
2013-12-1141842041641872,0002,090
2013-12-1042142342042070,0002,100
2013-12-0942542942342566,0002,125
2013-12-06422425420424126,0002,120
2013-12-05422428422424179,0002,120
2013-12-04428431412421368,0002,105
2013-12-03428444428436248,0002,180
2013-12-02416428416426214,0002,130
2013-11-29409418409418166,0002,090
2013-11-28415415405406188,0002,030
2013-11-27425427410412306,0002,060
2013-11-26436437425427217,0002,135
2013-11-25441442436438153,0002,190
2013-11-2245145144344695,0002,230
2013-11-2144745344744984,0002,245
2013-11-2044645344645082,0002,250
2013-11-1945245444945471,0002,270
2013-11-1845846045445580,0002,275
2013-11-15451458447457153,0002,285
2013-11-14454457447453200,0002,265
2013-11-13467467455458161,0002,290
2013-11-12451467450467237,0002,335
2013-11-1146546645845964,0002,295
2013-11-08449470435464262,0002,320
2013-11-07461461448454125,0002,270
2013-11-06456463450462162,0002,310
2013-11-05449459449458151,0002,290
2013-11-01460460438449226,0002,245
2013-10-31467467458461193,0002,305
2013-10-30468469462467194,0002,335
2013-10-29462467462465180,0002,325
2013-10-28459470459467252,0002,335
2013-10-25459464451454371,0002,270
2013-10-24450464449463364,0002,315
2013-10-23455459449449161,0002,245
2013-10-22449455448455166,0002,275
2013-10-21452454450453158,0002,265
2013-10-18448453447449251,0002,245
2013-10-1744344944344882,0002,240
2013-10-1645345344244397,0002,215
2013-10-1544545344545394,0002,265
2013-10-11449453441452202,0002,260
2013-10-10446453441444215,0002,220
2013-10-09441448437446197,0002,230
2013-10-08424450424447257,0002,235
2013-10-07460468426431463,0002,155
2013-10-04446465439458849,0002,290
2013-10-03420448420445328,0002,225
2013-10-02428431424425146,0002,125
2013-10-01427432423428117,0002,140
2013-09-30429429421426104,0002,130
2013-09-27420431420429135,0002,145
2013-09-26415427412427128,0002,135
2013-09-25434434411417265,0002,085
2013-09-24442454432437281,0002,185
2013-09-20424449423443729,0002,215
2013-09-19408425406425467,0002,125
2013-09-18414414403406259,0002,030
2013-09-17405414404412457,0002,060
2013-09-13389401387401410,0002,005
2013-09-12390390386387149,0001,935
2013-09-11392393386390238,0001,950
2013-09-10370389370389267,0001,945
2013-09-09370372365369181,0001,845
2013-09-0635335735035675,0001,780
2013-09-0535035434535085,0001,750
2013-09-0434935234635053,0001,750
2013-09-0334234934234987,0001,745
2013-09-0233734433734248,0001,710
2013-08-30333338332333127,0001,665
2013-08-2933233533133543,0001,675
2013-08-2833034133033275,0001,660
2013-08-2734834833333896,0001,690
2013-08-26352352344347106,0001,735
2013-08-23358358345352115,0001,760
2013-08-2235035634735579,0001,775
2013-08-2134935134534679,0001,730
2013-08-2035736134834979,0001,745
2013-08-19367367352355105,0001,775
2013-08-1636037036036457,0001,820
2013-08-1537037036236466,0001,820
2013-08-1436737236437055,0001,850
2013-08-1336937036536771,0001,835
2013-08-1236637036636912,0001,845
2013-08-0936936936536566,0001,825
2013-08-0836336836336326,0001,815
2013-08-0736737136536531,0001,825
2013-08-0637237236337270,0001,860
2013-08-0536937436337248,0001,860
2013-08-0236737736337751,0001,885
2013-08-0136336535536554,0001,825
2013-07-31362362353356130,0001,780
2013-07-3035736535536463,0001,820
2013-07-2936236635735775,0001,785
2013-07-2637037236636664,0001,830
2013-07-25379380374374112,0001,870
2013-07-2438438738138795,0001,935
2013-07-2338038437738359,0001,915
2013-07-2238138137737833,0001,890
2013-07-1938438437638178,0001,905
2013-07-18382385380384110,0001,920
2013-07-1737338137338195,0001,905
2013-07-1638038237537868,0001,890
2013-07-1237838137438065,0001,900
2013-07-1138138237537766,0001,885
2013-07-10383386374381103,0001,905
2013-07-09381383374383123,0001,915
2013-07-08388388371371107,0001,855
2013-07-05379387375387168,0001,935
2013-07-04374380373376145,0001,880
2013-07-0337137337037254,0001,860
2013-07-02369374367370126,0001,850
2013-07-0136837036537081,0001,850
2013-06-28360372360371148,0001,855
2013-06-2734735934735883,0001,790
2013-06-2635735734634644,0001,730
2013-06-25357361349352134,0001,760
2013-06-24373373358364104,0001,820
2013-06-21370370357357267,0001,785
2013-06-20369376366376105,0001,880
2013-06-1935936935936877,0001,840
2013-06-1835936135235678,0001,780
2013-06-17345362345360112,0001,800
2013-06-14354358348348234,0001,740
2013-06-13354357347352151,0001,760
2013-06-12351361350357115,0001,785
2013-06-1136636735836270,0001,810
2013-06-1035036135036178,0001,805
2013-06-07352358336342291,0001,710
2013-06-06373373356360178,0001,800
2013-06-05370388369375190,0001,875
2013-06-04366368362367144,0001,835
2013-06-03375376367368142,0001,840
2013-05-31375385375378156,0001,890
2013-05-30375377366366147,0001,830
2013-05-29379383376376123,0001,880
2013-05-28383383377378198,0001,890
2013-05-27387390379383188,0001,915
2013-05-24385405380388502,0001,940
2013-05-23399415382384902,0001,920
2013-05-22387392387391305,0001,955
2013-05-21385389384387157,0001,935
2013-05-20385388383386180,0001,930
2013-05-17379385379382147,0001,910
2013-05-16384384372377148,0001,885
2013-05-15387387378382307,0001,910
2013-05-14385389384386190,0001,930
2013-05-13390391385389270,0001,945
2013-05-10388388383386124,0001,930
2013-05-09388389380381140,0001,905
2013-05-0838939138738890,0001,940
2013-05-07388392386389223,0001,945
2013-05-0238038537838476,0001,920
2013-05-0138338338038176,0001,905
2013-04-30381386380383130,0001,915
2013-04-26388389381381154,0001,905
2013-04-25386390383388163,0001,940
2013-04-24389390384386165,0001,930
2013-04-23380389379388175,0001,940
2013-04-22368381368380128,0001,900
2013-04-19369373361362194,0001,810
2013-04-18370375368370101,0001,850
2013-04-1737537637137379,0001,865
2013-04-16378379371375131,0001,875
2013-04-1538538637937994,0001,895
2013-04-12387388381383100,0001,915
2013-04-11383389383388199,0001,940
2013-04-10382385378382208,0001,910
2013-04-09382387379382125,0001,910
2013-04-08379387378386240,0001,930
2013-04-05385389376382280,0001,910
2013-04-04373385366385113,0001,925
2013-04-03350374350373155,0001,865
2013-04-02355356346350140,0001,750
2013-04-01388388363363152,0001,815
2013-03-29385389377388186,0001,940
2013-03-2838338638138390,0001,915
2013-03-27380390380389126,0001,945
2013-03-26381389380387210,0001,935
2013-03-25384387378380292,0001,900
2013-03-22394394388388186,0001,940
2013-03-21388393385391201,0001,955
2013-03-19394394383383215,0001,915
2013-03-18386397385386324,0001,930
2013-03-15383390383387278,0001,935
2013-03-14382389378385377,0001,925
2013-03-13389390378380719,0001,900
2013-03-124244243893922,294,0001,960
2013-03-11339345338344145,0001,720
2013-03-08333337333336199,0001,680
2013-03-0733833933533783,0001,685
2013-03-0633633833433566,0001,675
2013-03-05338339336338110,0001,690
2013-03-04332338332335111,0001,675
2013-03-0133433532633192,0001,655
2013-02-28325332325330112,0001,650
2013-02-27325330319330127,0001,650
2013-02-2632532832332564,0001,625
2013-02-2533033032532897,0001,640
2013-02-2232032932032591,0001,625
2013-02-2132733032332374,0001,615
2013-02-2032832932532756,0001,635
2013-02-19323328319323101,0001,615
2013-02-1831031931031588,0001,575
2013-02-15320320295315149,0001,575
2013-02-14320324316321123,0001,605
2013-02-13325327313315155,0001,575
2013-02-1233934333633695,0001,680
2013-02-08337339330336113,0001,680
2013-02-07346346337339146,0001,695
2013-02-06348350345346114,0001,730
2013-02-05345349345348103,0001,740
2013-02-04346350345346110,0001,730
2013-02-01346350344345122,0001,725
2013-01-31351351345346125,0001,730
2013-01-30350354347351180,0001,755
2013-01-29352354350353161,0001,765
2013-01-28352354350351271,0001,755
2013-01-25338352336352601,0001,760
2013-01-24327334326334175,0001,670
2013-01-23332333324327174,0001,635
2013-01-22329334328330254,0001,650
2013-01-21325334322329222,0001,645
2013-01-1831832331832386,0001,615
2013-01-17317321312313132,0001,565
2013-01-16324326316317134,0001,585
2013-01-15327331325326107,0001,630
2013-01-11336337327327114,0001,635
2013-01-10338338333336124,0001,680
2013-01-09323337320334238,0001,670
2013-01-08334334327328191,0001,640
2013-01-07335338330334285,0001,670
2013-01-04327335322332385,0001,660

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