1954 日本工営(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	490	492	485	486	126,000	2,430
2014-12-29	488	492	484	491	158,000	2,455
2014-12-26	476	487	475	485	165,000	2,425
2014-12-25	477	481	467	475	286,000	2,375
2014-12-24	482	482	476	477	144,000	2,385
2014-12-22	485	485	471	474	221,000	2,370
2014-12-19	483	489	479	482	388,000	2,410
2014-12-18	480	482	468	479	484,000	2,395
2014-12-17	456	476	456	473	455,000	2,365
2014-12-16	467	467	455	462	337,000	2,310
2014-12-15	469	473	467	470	352,000	2,350
2014-12-12	464	472	463	465	336,000	2,325
2014-12-11	457	462	456	460	178,000	2,300
2014-12-10	458	466	456	461	254,000	2,305
2014-12-09	460	462	456	459	145,000	2,295
2014-12-08	466	466	460	463	232,000	2,315
2014-12-05	454	460	451	460	220,000	2,300
2014-12-04	454	458	452	452	250,000	2,260
2014-12-03	449	455	448	451	389,000	2,255
2014-12-02	434	450	433	448	632,000	2,240
2014-12-01	436	439	434	435	232,000	2,175
2014-11-28	435	437	433	436	265,000	2,180
2014-11-27	438	438	433	434	189,000	2,170
2014-11-26	439	442	435	440	210,000	2,200
2014-11-25	444	444	435	437	294,000	2,185
2014-11-21	437	441	431	440	473,000	2,200
2014-11-20	440	440	431	431	261,000	2,155
2014-11-19	432	440	432	437	491,000	2,185
2014-11-18	431	434	425	431	348,000	2,155
2014-11-17	432	434	427	432	428,000	2,160
2014-11-14	426	436	424	435	578,000	2,175
2014-11-13	442	444	414	421	956,000	2,105
2014-11-12	472	472	458	458	160,000	2,290
2014-11-11	464	473	461	469	144,000	2,345
2014-11-10	469	470	463	464	100,000	2,320
2014-11-07	473	478	469	471	230,000	2,355
2014-11-06	474	477	465	469	295,000	2,345
2014-11-05	466	476	466	472	218,000	2,360
2014-11-04	486	487	466	468	408,000	2,340
2014-10-31	458	470	458	468	301,000	2,340
2014-10-30	464	464	457	458	201,000	2,290
2014-10-29	460	464	460	463	212,000	2,315
2014-10-28	455	456	452	456	149,000	2,280
2014-10-27	449	455	446	453	159,000	2,265
2014-10-24	446	451	442	444	120,000	2,220
2014-10-23	442	444	438	440	75,000	2,200
2014-10-22	426	442	424	442	245,000	2,210
2014-10-21	426	429	419	420	123,000	2,100
2014-10-20	420	433	419	429	217,000	2,145
2014-10-17	422	424	412	414	294,000	2,070
2014-10-16	425	433	420	421	272,000	2,105
2014-10-15	425	441	425	439	179,000	2,195
2014-10-14	428	432	423	424	395,000	2,120
2014-10-10	441	444	438	440	299,000	2,200
2014-10-09	449	452	447	447	240,000	2,235
2014-10-08	453	454	447	451	142,000	2,255
2014-10-07	457	461	456	456	158,000	2,280
2014-10-06	449	463	449	461	286,000	2,305
2014-10-03	441	452	441	448	450,000	2,240
2014-10-02	446	449	441	442	647,000	2,210
2014-10-01	449	454	447	449	254,000	2,245
2014-09-30	447	452	444	448	304,000	2,240
2014-09-29	451	451	445	447	293,000	2,235
2014-09-26	445	450	443	448	473,000	2,240
2014-09-25	447	448	443	448	356,000	2,240
2014-09-24	443	451	442	447	511,000	2,235
2014-09-22	455	457	440	448	516,000	2,240
2014-09-19	454	457	451	456	480,000	2,280
2014-09-18	456	460	454	456	284,000	2,280
2014-09-17	457	460	453	455	383,000	2,275
2014-09-16	466	470	452	457	613,000	2,285
2014-09-12	468	472	466	470	355,000	2,350
2014-09-11	465	469	464	466	230,000	2,330
2014-09-10	467	467	463	465	153,000	2,325
2014-09-09	470	473	467	469	157,000	2,345
2014-09-08	470	475	467	470	217,000	2,350
2014-09-05	471	472	467	468	224,000	2,340
2014-09-04	476	476	470	471	244,000	2,355
2014-09-03	487	487	473	475	391,000	2,375
2014-09-02	489	491	480	481	365,000	2,405
2014-09-01	476	488	474	484	334,000	2,420
2014-08-29	479	480	470	473	324,000	2,365
2014-08-28	474	479	472	478	263,000	2,390
2014-08-27	472	476	471	474	146,000	2,370
2014-08-26	469	473	467	471	212,000	2,355
2014-08-25	468	470	466	468	303,000	2,340
2014-08-22	474	476	463	465	520,000	2,325
2014-08-21	476	479	472	477	447,000	2,385
2014-08-20	485	485	473	474	245,000	2,370
2014-08-19	479	483	476	482	424,000	2,410
2014-08-18	470	475	469	473	242,000	2,365
2014-08-15	460	472	460	469	373,000	2,345
2014-08-14	466	468	457	459	537,000	2,295
2014-08-13	477	477	462	465	674,000	2,325
2014-08-12	491	496	474	478	1,287,000	2,390
2014-08-11	528	535	518	527	280,000	2,635
2014-08-08	525	530	505	512	185,000	2,560
2014-08-07	512	519	510	519	185,000	2,595
2014-08-06	520	523	514	518	139,000	2,590
2014-08-05	533	536	525	525	117,000	2,625
2014-08-04	533	545	533	537	90,000	2,685
2014-08-01	543	546	533	535	331,000	2,675
2014-07-31	552	553	548	551	186,000	2,755
2014-07-30	544	553	544	552	316,000	2,760
2014-07-29	548	548	540	544	138,000	2,720
2014-07-28	541	555	541	550	352,000	2,750
2014-07-25	528	541	526	540	379,000	2,700
2014-07-24	530	536	526	531	359,000	2,655
2014-07-23	525	528	524	526	156,000	2,630
2014-07-22	518	528	518	527	328,000	2,635
2014-07-18	514	516	508	512	148,000	2,560
2014-07-17	516	521	514	519	275,000	2,595
2014-07-16	510	513	505	513	199,000	2,565
2014-07-15	518	518	511	511	154,000	2,555
2014-07-14	505	523	505	519	388,000	2,595
2014-07-11	498	509	495	509	141,000	2,545
2014-07-10	507	509	500	503	221,000	2,515
2014-07-09	509	509	502	505	168,000	2,525
2014-07-08	512	513	505	513	165,000	2,565
2014-07-07	512	514	509	511	167,000	2,555
2014-07-04	511	514	505	512	198,000	2,560
2014-07-03	511	513	503	509	270,000	2,545
2014-07-02	502	518	500	517	580,000	2,585
2014-07-01	497	504	495	501	316,000	2,505
2014-06-30	481	503	481	502	605,000	2,510
2014-06-27	479	480	473	478	322,000	2,390
2014-06-26	491	492	482	482	334,000	2,410
2014-06-25	491	494	487	491	464,000	2,455
2014-06-24	497	498	491	496	196,000	2,480
2014-06-23	498	499	492	495	279,000	2,475
2014-06-20	498	498	492	492	372,000	2,460
2014-06-19	508	508	496	501	372,000	2,505
2014-06-18	495	506	495	505	176,000	2,525
2014-06-17	495	499	492	496	179,000	2,480
2014-06-16	493	495	488	491	166,000	2,455
2014-06-13	492	495	483	488	451,000	2,440
2014-06-12	493	495	489	493	282,000	2,465
2014-06-11	500	506	497	499	230,000	2,495
2014-06-10	510	513	496	500	247,000	2,500
2014-06-09	506	516	506	509	264,000	2,545
2014-06-06	495	509	495	507	210,000	2,535
2014-06-05	509	523	494	499	338,000	2,495
2014-06-04	507	508	500	505	162,000	2,525
2014-06-03	507	507	503	504	120,000	2,520
2014-06-02	504	507	500	507	122,000	2,535
2014-05-30	496	501	493	499	102,000	2,495
2014-05-29	502	503	494	495	70,000	2,475
2014-05-28	503	512	500	504	127,000	2,520
2014-05-27	505	509	500	501	75,000	2,505
2014-05-26	496	509	496	509	79,000	2,545
2014-05-23	488	501	488	498	174,000	2,490
2014-05-22	474	500	474	491	300,000	2,455
2014-05-21	471	474	463	466	149,000	2,330
2014-05-20	481	481	475	475	92,000	2,375
2014-05-19	482	490	482	485	262,000	2,425
2014-05-16	475	480	474	476	344,000	2,380
2014-05-15	486	497	482	483	342,000	2,415
2014-05-14	516	516	498	499	114,000	2,495
2014-05-13	509	520	509	517	157,000	2,585
2014-05-12	498	514	498	509	164,000	2,545
2014-05-09	498	503	496	497	99,000	2,485
2014-05-08	494	508	494	498	196,000	2,490
2014-05-07	499	500	491	492	123,000	2,460
2014-05-02	500	505	499	503	90,000	2,515
2014-05-01	489	499	489	498	119,000	2,490
2014-04-30	506	506	488	490	192,000	2,450
2014-04-28	506	515	506	510	138,000	2,550
2014-04-25	501	516	501	515	223,000	2,575
2014-04-24	509	510	497	503	188,000	2,515
2014-04-23	485	505	485	503	233,000	2,515
2014-04-22	487	488	484	484	74,000	2,420
2014-04-21	486	492	481	487	98,000	2,435
2014-04-18	475	492	474	490	241,000	2,450
2014-04-17	472	479	467	468	247,000	2,340
2014-04-16	464	477	462	471	187,000	2,355
2014-04-15	466	467	455	458	182,000	2,290
2014-04-14	453	470	453	460	103,000	2,300
2014-04-11	451	461	445	458	204,000	2,290
2014-04-10	474	480	458	460	243,000	2,300
2014-04-09	489	493	461	468	504,000	2,340
2014-04-08	508	512	496	497	182,000	2,485
2014-04-07	513	518	510	510	149,000	2,550
2014-04-04	515	525	514	524	158,000	2,620
2014-04-03	520	527	517	518	158,000	2,590
2014-04-02	530	542	521	523	313,000	2,615
2014-04-01	520	536	516	532	521,000	2,660
2014-03-31	525	527	509	515	343,000	2,575
2014-03-28	520	524	506	524	343,000	2,620
2014-03-27	511	520	502	520	342,000	2,600
2014-03-26	504	518	501	512	321,000	2,560
2014-03-25	517	526	500	503	657,000	2,515
2014-03-24	496	514	495	509	653,000	2,545
2014-03-20	488	494	482	491	349,000	2,455
2014-03-19	494	497	472	480	318,000	2,400
2014-03-18	476	496	476	495	251,000	2,475
2014-03-17	479	484	468	472	244,000	2,360
2014-03-14	480	493	475	479	647,000	2,395
2014-03-13	494	495	471	474	286,000	2,370
2014-03-12	494	495	484	492	272,000	2,460
2014-03-11	483	500	483	498	325,000	2,490
2014-03-10	473	484	470	481	224,000	2,405
2014-03-07	477	482	467	468	328,000	2,340
2014-03-06	457	477	457	472	170,000	2,360
2014-03-05	463	468	453	454	120,000	2,270
2014-03-04	448	465	448	457	228,000	2,285
2014-03-03	455	455	439	448	141,000	2,240
2014-02-28	466	472	460	464	237,000	2,320
2014-02-27	455	469	453	460	221,000	2,300
2014-02-26	453	460	453	458	135,000	2,290
2014-02-25	450	460	448	455	140,000	2,275
2014-02-24	451	459	444	450	115,000	2,250
2014-02-21	432	454	432	453	140,000	2,265
2014-02-20	444	444	428	428	177,000	2,140
2014-02-19	455	455	443	444	90,000	2,220
2014-02-18	444	461	444	457	193,000	2,285
2014-02-17	434	451	434	449	135,000	2,245
2014-02-14	445	451	431	436	260,000	2,180
2014-02-13	458	459	443	443	109,000	2,215
2014-02-12	457	462	456	461	103,000	2,305
2014-02-10	466	468	450	455	118,000	2,275
2014-02-07	452	468	451	466	195,000	2,330
2014-02-06	439	456	437	446	213,000	2,230
2014-02-05	418	448	418	441	464,000	2,205
2014-02-04	417	419	400	402	292,000	2,010
2014-02-03	446	451	431	431	212,000	2,155
2014-01-31	464	464	450	457	177,000	2,285
2014-01-30	452	457	444	456	175,000	2,280
2014-01-29	457	470	454	467	283,000	2,335
2014-01-28	453	461	445	445	217,000	2,225
2014-01-27	456	463	455	455	255,000	2,275
2014-01-24	478	481	470	473	235,000	2,365
2014-01-23	510	510	483	484	413,000	2,420
2014-01-22	485	517	482	515	808,000	2,575
2014-01-21	466	490	465	485	495,000	2,425
2014-01-20	458	463	455	462	173,000	2,310
2014-01-17	448	459	446	455	125,000	2,275
2014-01-16	450	460	450	452	249,000	2,260
2014-01-15	454	457	451	454	114,000	2,270
2014-01-14	455	456	450	452	108,000	2,260
2014-01-10	458	464	455	462	200,000	2,310
2014-01-09	457	459	450	459	142,000	2,295
2014-01-08	449	457	449	456	85,000	2,280
2014-01-07	459	462	453	454	171,000	2,270
2014-01-06	446	465	445	463	358,000	2,315

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

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31