1954 日本工営(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 436 | 443 | 436 | 442 | 39,000 | 2,210 |
| 2015-12-29 | 436 | 438 | 434 | 435 | 35,000 | 2,175 |
| 2015-12-28 | 429 | 432 | 425 | 432 | 34,000 | 2,160 |
| 2015-12-25 | 439 | 439 | 423 | 428 | 118,000 | 2,140 |
| 2015-12-24 | 436 | 439 | 432 | 436 | 108,000 | 2,180 |
| 2015-12-22 | 433 | 439 | 433 | 437 | 66,000 | 2,185 |
| 2015-12-21 | 434 | 439 | 432 | 433 | 53,000 | 2,165 |
| 2015-12-18 | 441 | 444 | 439 | 440 | 40,000 | 2,200 |
| 2015-12-17 | 448 | 451 | 432 | 441 | 111,000 | 2,205 |
| 2015-12-16 | 438 | 443 | 437 | 440 | 77,000 | 2,200 |
| 2015-12-15 | 443 | 447 | 436 | 437 | 71,000 | 2,185 |
| 2015-12-14 | 442 | 442 | 433 | 439 | 86,000 | 2,195 |
| 2015-12-11 | 435 | 447 | 435 | 444 | 165,000 | 2,220 |
| 2015-12-10 | 440 | 442 | 439 | 440 | 80,000 | 2,200 |
| 2015-12-09 | 450 | 450 | 440 | 440 | 124,000 | 2,200 |
| 2015-12-08 | 454 | 457 | 446 | 448 | 64,000 | 2,240 |
| 2015-12-07 | 452 | 458 | 452 | 454 | 91,000 | 2,270 |
| 2015-12-04 | 458 | 459 | 449 | 449 | 268,000 | 2,245 |
| 2015-12-03 | 464 | 466 | 462 | 464 | 79,000 | 2,320 |
| 2015-12-02 | 467 | 467 | 464 | 466 | 64,000 | 2,330 |
| 2015-12-01 | 467 | 472 | 461 | 463 | 152,000 | 2,315 |
| 2015-11-30 | 470 | 471 | 461 | 463 | 88,000 | 2,315 |
| 2015-11-27 | 477 | 477 | 465 | 468 | 121,000 | 2,340 |
| 2015-11-26 | 479 | 481 | 476 | 478 | 59,000 | 2,390 |
| 2015-11-25 | 480 | 481 | 472 | 475 | 192,000 | 2,375 |
| 2015-11-24 | 480 | 481 | 476 | 479 | 106,000 | 2,395 |
| 2015-11-20 | 481 | 482 | 478 | 479 | 124,000 | 2,395 |
| 2015-11-19 | 490 | 490 | 480 | 480 | 168,000 | 2,400 |
| 2015-11-18 | 494 | 494 | 486 | 488 | 101,000 | 2,440 |
| 2015-11-17 | 483 | 495 | 483 | 492 | 221,000 | 2,460 |
| 2015-11-16 | 483 | 492 | 480 | 481 | 143,000 | 2,405 |
| 2015-11-13 | 495 | 496 | 488 | 496 | 68,000 | 2,480 |
| 2015-11-12 | 496 | 498 | 477 | 496 | 235,000 | 2,480 |
| 2015-11-11 | 499 | 501 | 494 | 499 | 70,000 | 2,495 |
| 2015-11-10 | 495 | 500 | 488 | 499 | 127,000 | 2,495 |
| 2015-11-09 | 496 | 502 | 492 | 495 | 205,000 | 2,475 |
| 2015-11-06 | 487 | 500 | 486 | 498 | 130,000 | 2,490 |
| 2015-11-05 | 481 | 488 | 481 | 484 | 77,000 | 2,420 |
| 2015-11-04 | 481 | 485 | 480 | 481 | 71,000 | 2,405 |
| 2015-11-02 | 488 | 488 | 480 | 480 | 66,000 | 2,400 |
| 2015-10-30 | 481 | 491 | 481 | 489 | 91,000 | 2,445 |
| 2015-10-29 | 490 | 490 | 481 | 481 | 85,000 | 2,405 |
| 2015-10-28 | 493 | 493 | 488 | 491 | 44,000 | 2,455 |
| 2015-10-27 | 492 | 494 | 487 | 487 | 31,000 | 2,435 |
| 2015-10-26 | 492 | 493 | 490 | 492 | 81,000 | 2,460 |
| 2015-10-23 | 500 | 500 | 484 | 484 | 169,000 | 2,420 |
| 2015-10-22 | 493 | 499 | 492 | 497 | 99,000 | 2,485 |
| 2015-10-21 | 482 | 494 | 480 | 493 | 140,000 | 2,465 |
| 2015-10-20 | 483 | 483 | 474 | 477 | 93,000 | 2,385 |
| 2015-10-19 | 477 | 480 | 473 | 480 | 97,000 | 2,400 |
| 2015-10-16 | 489 | 489 | 474 | 474 | 108,000 | 2,370 |
| 2015-10-15 | 476 | 486 | 473 | 485 | 76,000 | 2,425 |
| 2015-10-14 | 486 | 486 | 475 | 476 | 138,000 | 2,380 |
| 2015-10-13 | 492 | 493 | 485 | 487 | 118,000 | 2,435 |
| 2015-10-09 | 488 | 494 | 483 | 492 | 130,000 | 2,460 |
| 2015-10-08 | 495 | 498 | 488 | 491 | 98,000 | 2,455 |
| 2015-10-07 | 492 | 500 | 482 | 499 | 170,000 | 2,495 |
| 2015-10-06 | 485 | 494 | 480 | 493 | 176,000 | 2,465 |
| 2015-10-05 | 485 | 489 | 474 | 475 | 201,000 | 2,375 |
| 2015-10-02 | 491 | 498 | 488 | 492 | 87,000 | 2,460 |
| 2015-10-01 | 498 | 498 | 490 | 494 | 115,000 | 2,470 |
| 2015-09-30 | 491 | 498 | 491 | 495 | 128,000 | 2,475 |
| 2015-09-29 | 499 | 504 | 484 | 490 | 325,000 | 2,450 |
| 2015-09-28 | 489 | 503 | 485 | 501 | 257,000 | 2,505 |
| 2015-09-25 | 485 | 492 | 478 | 489 | 168,000 | 2,445 |
| 2015-09-24 | 476 | 481 | 473 | 477 | 127,000 | 2,385 |
| 2015-09-18 | 490 | 490 | 481 | 485 | 111,000 | 2,425 |
| 2015-09-17 | 482 | 493 | 482 | 491 | 172,000 | 2,455 |
| 2015-09-16 | 479 | 487 | 478 | 486 | 89,000 | 2,430 |
| 2015-09-15 | 486 | 487 | 474 | 479 | 126,000 | 2,395 |
| 2015-09-14 | 490 | 491 | 484 | 486 | 90,000 | 2,430 |
| 2015-09-11 | 495 | 499 | 487 | 488 | 228,000 | 2,440 |
| 2015-09-10 | 476 | 498 | 475 | 498 | 183,000 | 2,490 |
| 2015-09-09 | 468 | 484 | 468 | 483 | 176,000 | 2,415 |
| 2015-09-08 | 472 | 472 | 455 | 455 | 58,000 | 2,275 |
| 2015-09-07 | 472 | 475 | 463 | 467 | 76,000 | 2,335 |
| 2015-09-04 | 491 | 491 | 466 | 473 | 161,000 | 2,365 |
| 2015-09-03 | 500 | 502 | 484 | 485 | 146,000 | 2,425 |
| 2015-09-02 | 479 | 500 | 478 | 493 | 226,000 | 2,465 |
| 2015-09-01 | 479 | 496 | 475 | 485 | 270,000 | 2,425 |
| 2015-08-31 | 484 | 490 | 479 | 485 | 364,000 | 2,425 |
| 2015-08-28 | 485 | 488 | 475 | 484 | 186,000 | 2,420 |
| 2015-08-27 | 478 | 484 | 464 | 471 | 251,000 | 2,355 |
| 2015-08-26 | 448 | 464 | 444 | 463 | 320,000 | 2,315 |
| 2015-08-25 | 427 | 468 | 427 | 448 | 307,000 | 2,240 |
| 2015-08-24 | 476 | 483 | 457 | 458 | 187,000 | 2,290 |
| 2015-08-21 | 480 | 495 | 480 | 485 | 243,000 | 2,425 |
| 2015-08-20 | 497 | 503 | 490 | 490 | 166,000 | 2,450 |
| 2015-08-19 | 505 | 507 | 501 | 501 | 131,000 | 2,505 |
| 2015-08-18 | 505 | 507 | 500 | 506 | 143,000 | 2,530 |
| 2015-08-17 | 500 | 505 | 490 | 504 | 227,000 | 2,520 |
| 2015-08-14 | 499 | 503 | 492 | 501 | 304,000 | 2,505 |
| 2015-08-13 | 482 | 498 | 482 | 497 | 501,000 | 2,485 |
| 2015-08-12 | 477 | 487 | 477 | 482 | 136,000 | 2,410 |
| 2015-08-11 | 489 | 493 | 477 | 485 | 237,000 | 2,425 |
| 2015-08-10 | 481 | 490 | 480 | 490 | 125,000 | 2,450 |
| 2015-08-07 | 471 | 486 | 471 | 481 | 197,000 | 2,405 |
| 2015-08-06 | 472 | 477 | 469 | 475 | 91,000 | 2,375 |
| 2015-08-05 | 455 | 472 | 455 | 467 | 108,000 | 2,335 |
| 2015-08-04 | 463 | 465 | 457 | 459 | 124,000 | 2,295 |
| 2015-08-03 | 456 | 464 | 455 | 462 | 64,000 | 2,310 |
| 2015-07-31 | 456 | 458 | 454 | 458 | 54,000 | 2,290 |
| 2015-07-30 | 449 | 457 | 449 | 456 | 87,000 | 2,280 |
| 2015-07-29 | 447 | 450 | 445 | 449 | 51,000 | 2,245 |
| 2015-07-28 | 442 | 450 | 441 | 447 | 103,000 | 2,235 |
| 2015-07-27 | 449 | 450 | 445 | 445 | 98,000 | 2,225 |
| 2015-07-24 | 452 | 456 | 451 | 453 | 137,000 | 2,265 |
| 2015-07-23 | 460 | 460 | 455 | 459 | 69,000 | 2,295 |
| 2015-07-22 | 456 | 458 | 451 | 453 | 104,000 | 2,265 |
| 2015-07-21 | 460 | 463 | 457 | 458 | 99,000 | 2,290 |
| 2015-07-17 | 460 | 463 | 460 | 460 | 32,000 | 2,300 |
| 2015-07-16 | 460 | 463 | 456 | 459 | 181,000 | 2,295 |
| 2015-07-15 | 459 | 465 | 457 | 462 | 265,000 | 2,310 |
| 2015-07-14 | 459 | 461 | 455 | 456 | 174,000 | 2,280 |
| 2015-07-13 | 454 | 457 | 450 | 456 | 80,000 | 2,280 |
| 2015-07-10 | 457 | 457 | 450 | 451 | 425,000 | 2,255 |
| 2015-07-09 | 456 | 462 | 439 | 458 | 331,000 | 2,290 |
| 2015-07-08 | 472 | 472 | 463 | 463 | 319,000 | 2,315 |
| 2015-07-07 | 479 | 481 | 474 | 476 | 109,000 | 2,380 |
| 2015-07-06 | 477 | 480 | 474 | 475 | 180,000 | 2,375 |
| 2015-07-03 | 484 | 486 | 478 | 479 | 156,000 | 2,395 |
| 2015-07-02 | 479 | 486 | 479 | 484 | 235,000 | 2,420 |
| 2015-07-01 | 482 | 489 | 477 | 477 | 228,000 | 2,385 |
| 2015-06-30 | 485 | 491 | 481 | 482 | 324,000 | 2,410 |
| 2015-06-29 | 485 | 488 | 479 | 481 | 168,000 | 2,405 |
| 2015-06-26 | 486 | 498 | 483 | 493 | 446,000 | 2,465 |
| 2015-06-25 | 484 | 493 | 481 | 489 | 480,000 | 2,445 |
| 2015-06-24 | 490 | 491 | 485 | 489 | 369,000 | 2,445 |
| 2015-06-23 | 492 | 492 | 482 | 486 | 596,000 | 2,430 |
| 2015-06-22 | 498 | 500 | 495 | 496 | 170,000 | 2,480 |
| 2015-06-19 | 493 | 503 | 489 | 496 | 453,000 | 2,480 |
| 2015-06-18 | 491 | 497 | 488 | 494 | 259,000 | 2,470 |
| 2015-06-17 | 489 | 492 | 481 | 491 | 252,000 | 2,455 |
| 2015-06-16 | 487 | 490 | 485 | 486 | 143,000 | 2,430 |
| 2015-06-15 | 488 | 495 | 488 | 490 | 104,000 | 2,450 |
| 2015-06-12 | 488 | 491 | 487 | 489 | 247,000 | 2,445 |
| 2015-06-11 | 501 | 506 | 492 | 493 | 139,000 | 2,465 |
| 2015-06-10 | 503 | 505 | 501 | 501 | 63,000 | 2,505 |
| 2015-06-09 | 505 | 505 | 501 | 503 | 131,000 | 2,515 |
| 2015-06-08 | 509 | 510 | 504 | 505 | 105,000 | 2,525 |
| 2015-06-05 | 508 | 510 | 500 | 506 | 288,000 | 2,530 |
| 2015-06-04 | 509 | 512 | 506 | 508 | 171,000 | 2,540 |
| 2015-06-03 | 506 | 510 | 504 | 508 | 75,000 | 2,540 |
| 2015-06-02 | 507 | 511 | 506 | 510 | 133,000 | 2,550 |
| 2015-06-01 | 500 | 508 | 500 | 507 | 129,000 | 2,535 |
| 2015-05-29 | 498 | 501 | 498 | 501 | 81,000 | 2,505 |
| 2015-05-28 | 498 | 500 | 496 | 498 | 148,000 | 2,490 |
| 2015-05-27 | 495 | 499 | 491 | 498 | 222,000 | 2,490 |
| 2015-05-26 | 489 | 501 | 489 | 499 | 167,000 | 2,495 |
| 2015-05-25 | 480 | 488 | 480 | 487 | 141,000 | 2,435 |
| 2015-05-22 | 485 | 486 | 480 | 482 | 136,000 | 2,410 |
| 2015-05-21 | 481 | 486 | 481 | 483 | 165,000 | 2,415 |
| 2015-05-20 | 477 | 487 | 476 | 486 | 158,000 | 2,430 |
| 2015-05-19 | 477 | 482 | 476 | 479 | 210,000 | 2,395 |
| 2015-05-18 | 483 | 485 | 475 | 476 | 218,000 | 2,380 |
| 2015-05-15 | 484 | 486 | 482 | 484 | 170,000 | 2,420 |
| 2015-05-14 | 478 | 483 | 476 | 476 | 215,000 | 2,380 |
| 2015-05-13 | 478 | 483 | 475 | 478 | 241,000 | 2,390 |
| 2015-05-12 | 484 | 487 | 478 | 484 | 221,000 | 2,420 |
| 2015-05-11 | 492 | 495 | 488 | 489 | 196,000 | 2,445 |
| 2015-05-08 | 487 | 496 | 487 | 492 | 166,000 | 2,460 |
| 2015-05-07 | 488 | 498 | 485 | 489 | 196,000 | 2,445 |
| 2015-05-01 | 499 | 499 | 482 | 488 | 157,000 | 2,440 |
| 2015-04-30 | 504 | 510 | 502 | 504 | 175,000 | 2,520 |
| 2015-04-28 | 504 | 508 | 502 | 505 | 116,000 | 2,525 |
| 2015-04-27 | 503 | 505 | 502 | 505 | 105,000 | 2,525 |
| 2015-04-24 | 495 | 503 | 495 | 499 | 162,000 | 2,495 |
| 2015-04-23 | 503 | 503 | 498 | 499 | 96,000 | 2,495 |
| 2015-04-22 | 501 | 505 | 499 | 502 | 98,000 | 2,510 |
| 2015-04-21 | 493 | 503 | 493 | 501 | 93,000 | 2,505 |
| 2015-04-20 | 498 | 498 | 493 | 498 | 63,000 | 2,490 |
| 2015-04-17 | 500 | 502 | 494 | 498 | 124,000 | 2,490 |
| 2015-04-16 | 497 | 501 | 495 | 500 | 119,000 | 2,500 |
| 2015-04-15 | 503 | 503 | 496 | 499 | 70,000 | 2,495 |
| 2015-04-14 | 500 | 501 | 499 | 501 | 54,000 | 2,505 |
| 2015-04-13 | 499 | 501 | 495 | 500 | 93,000 | 2,500 |
| 2015-04-10 | 500 | 501 | 495 | 496 | 97,000 | 2,480 |
| 2015-04-09 | 498 | 505 | 497 | 500 | 243,000 | 2,500 |
| 2015-04-08 | 492 | 499 | 491 | 493 | 76,000 | 2,465 |
| 2015-04-07 | 490 | 498 | 489 | 491 | 120,000 | 2,455 |
| 2015-04-06 | 493 | 495 | 486 | 492 | 53,000 | 2,460 |
| 2015-04-03 | 494 | 494 | 484 | 491 | 113,000 | 2,455 |
| 2015-04-02 | 476 | 497 | 476 | 488 | 143,000 | 2,440 |
| 2015-04-01 | 475 | 476 | 469 | 473 | 78,000 | 2,365 |
| 2015-03-31 | 486 | 487 | 478 | 479 | 78,000 | 2,395 |
| 2015-03-30 | 486 | 486 | 477 | 480 | 98,000 | 2,400 |
| 2015-03-27 | 491 | 498 | 479 | 483 | 132,000 | 2,415 |
| 2015-03-26 | 487 | 493 | 484 | 490 | 107,000 | 2,450 |
| 2015-03-25 | 492 | 498 | 491 | 491 | 143,000 | 2,455 |
| 2015-03-24 | 480 | 492 | 476 | 487 | 271,000 | 2,435 |
| 2015-03-23 | 475 | 477 | 472 | 473 | 67,000 | 2,365 |
| 2015-03-20 | 467 | 476 | 467 | 473 | 90,000 | 2,365 |
| 2015-03-19 | 471 | 472 | 467 | 470 | 282,000 | 2,350 |
| 2015-03-18 | 469 | 474 | 467 | 471 | 182,000 | 2,355 |
| 2015-03-17 | 471 | 473 | 469 | 469 | 327,000 | 2,345 |
| 2015-03-16 | 471 | 472 | 466 | 469 | 280,000 | 2,345 |
| 2015-03-13 | 477 | 479 | 471 | 471 | 412,000 | 2,355 |
| 2015-03-12 | 477 | 480 | 476 | 478 | 144,000 | 2,390 |
| 2015-03-11 | 476 | 484 | 475 | 478 | 121,000 | 2,390 |
| 2015-03-10 | 482 | 484 | 477 | 479 | 132,000 | 2,395 |
| 2015-03-09 | 485 | 486 | 482 | 482 | 43,000 | 2,410 |
| 2015-03-06 | 481 | 488 | 481 | 486 | 133,000 | 2,430 |
| 2015-03-05 | 489 | 491 | 482 | 482 | 126,000 | 2,410 |
| 2015-03-04 | 491 | 492 | 487 | 489 | 156,000 | 2,445 |
| 2015-03-03 | 494 | 497 | 490 | 491 | 233,000 | 2,455 |
| 2015-03-02 | 500 | 502 | 493 | 495 | 190,000 | 2,475 |
| 2015-02-27 | 500 | 513 | 496 | 500 | 633,000 | 2,500 |
| 2015-02-26 | 488 | 493 | 488 | 493 | 205,000 | 2,465 |
| 2015-02-25 | 496 | 497 | 490 | 493 | 175,000 | 2,465 |
| 2015-02-24 | 492 | 499 | 491 | 494 | 289,000 | 2,470 |
| 2015-02-23 | 505 | 507 | 491 | 493 | 182,000 | 2,465 |
| 2015-02-20 | 516 | 516 | 503 | 505 | 139,000 | 2,525 |
| 2015-02-19 | 499 | 519 | 498 | 516 | 242,000 | 2,580 |
| 2015-02-18 | 504 | 508 | 503 | 503 | 168,000 | 2,515 |
| 2015-02-17 | 499 | 504 | 497 | 500 | 160,000 | 2,500 |
| 2015-02-16 | 496 | 506 | 496 | 502 | 261,000 | 2,510 |
| 2015-02-13 | 498 | 505 | 491 | 500 | 454,000 | 2,500 |
| 2015-02-12 | 490 | 498 | 488 | 490 | 197,000 | 2,450 |
| 2015-02-10 | 485 | 492 | 477 | 484 | 90,000 | 2,420 |
| 2015-02-09 | 483 | 502 | 482 | 491 | 288,000 | 2,455 |
| 2015-02-06 | 478 | 482 | 475 | 480 | 106,000 | 2,400 |
| 2015-02-05 | 481 | 481 | 475 | 477 | 65,000 | 2,385 |
| 2015-02-04 | 477 | 484 | 473 | 481 | 160,000 | 2,405 |
| 2015-02-03 | 481 | 481 | 472 | 472 | 127,000 | 2,360 |
| 2015-02-02 | 474 | 480 | 472 | 480 | 85,000 | 2,400 |
| 2015-01-30 | 478 | 478 | 471 | 475 | 76,000 | 2,375 |
| 2015-01-29 | 476 | 476 | 470 | 473 | 79,000 | 2,365 |
| 2015-01-28 | 472 | 477 | 472 | 476 | 97,000 | 2,380 |
| 2015-01-27 | 462 | 472 | 460 | 470 | 143,000 | 2,350 |
| 2015-01-26 | 454 | 461 | 454 | 461 | 57,000 | 2,305 |
| 2015-01-23 | 462 | 464 | 457 | 461 | 149,000 | 2,305 |
| 2015-01-22 | 468 | 469 | 457 | 463 | 208,000 | 2,315 |
| 2015-01-21 | 466 | 470 | 464 | 468 | 124,000 | 2,340 |
| 2015-01-20 | 458 | 473 | 456 | 472 | 201,000 | 2,360 |
| 2015-01-19 | 459 | 462 | 458 | 458 | 52,000 | 2,290 |
| 2015-01-16 | 458 | 459 | 454 | 459 | 109,000 | 2,295 |
| 2015-01-15 | 454 | 464 | 454 | 461 | 120,000 | 2,305 |
| 2015-01-14 | 453 | 462 | 453 | 456 | 131,000 | 2,280 |
| 2015-01-13 | 459 | 459 | 453 | 457 | 121,000 | 2,285 |
| 2015-01-09 | 468 | 469 | 457 | 460 | 215,000 | 2,300 |
| 2015-01-08 | 471 | 472 | 466 | 467 | 134,000 | 2,335 |
| 2015-01-07 | 469 | 471 | 467 | 468 | 129,000 | 2,340 |
| 2015-01-06 | 483 | 483 | 472 | 473 | 168,000 | 2,365 |
| 2015-01-05 | 488 | 488 | 483 | 487 | 90,000 | 2,435 |
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