1. HOME >
  2. 株価時系列 >
  3. 1954 >
  4. 2016年

1954 日本工営(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,5872,6002,5512,59022,2002,590
2016-12-292,6022,6222,5742,57970,1002,579
2016-12-282,5262,6492,5262,64190,8002,641
2016-12-27528531518521176,0002,605
2016-12-26522535518530316,0002,650
2016-12-22522522512516223,0002,580
2016-12-21516522516522207,0002,610
2016-12-20523523513515308,0002,575
2016-12-19530530521526210,0002,630
2016-12-16538540533537169,0002,685
2016-12-15538541534538391,0002,690
2016-12-14543543538538281,0002,690
2016-12-13532545530543254,0002,715
2016-12-12534535526534226,0002,670
2016-12-09540540524529281,0002,645
2016-12-08530539528537389,0002,685
2016-12-07514527514526308,0002,630
2016-12-06512516510514210,0002,570
2016-12-05516516508509154,0002,545
2016-12-02518519513514280,0002,570
2016-12-01499519497516853,0002,580
2016-11-30496498494498294,0002,490
2016-11-29492497490495335,0002,475
2016-11-28495495484490295,0002,450
2016-11-25494497490493362,0002,465
2016-11-24489493485490305,0002,450
2016-11-22480491480482403,0002,410
2016-11-21471477469477239,0002,385
2016-11-18473473456466401,0002,330
2016-11-17472479468469363,0002,345
2016-11-16461468454466341,0002,330
2016-11-15478478450453644,0002,265
2016-11-14478483466471372,0002,355
2016-11-11483492475477289,0002,385
2016-11-10463473461468204,0002,340
2016-11-09462468436444457,0002,220
2016-11-08473473461464190,0002,320
2016-11-07467473466472111,0002,360
2016-11-04468468461465169,0002,325
2016-11-02480480465472265,0002,360
2016-11-01491491481484178,0002,420
2016-10-31495496489493169,0002,465
2016-10-28498499482493335,0002,465
2016-10-27489499489498240,0002,490
2016-10-26486490479489221,0002,445
2016-10-25487487481486214,0002,430
2016-10-24483490481489111,0002,445
2016-10-21487487481485245,0002,425
2016-10-20495496479490384,0002,450
2016-10-19492492488491165,0002,455
2016-10-18495496492493178,0002,465
2016-10-17490496490495248,0002,475
2016-10-14484490483489196,0002,445
2016-10-13487489477484203,0002,420
2016-10-12476491470486356,0002,430
2016-10-11487490479479204,0002,395
2016-10-07475490473484292,0002,420
2016-10-06472476468473255,0002,365
2016-10-05475476469472206,0002,360
2016-10-04472479472475242,0002,375
2016-10-03465478464472182,0002,360
2016-09-30463468455465204,0002,325
2016-09-29478478462468329,0002,340
2016-09-28477478463473197,0002,365
2016-09-27476478463477350,0002,385
2016-09-26460485456480628,0002,400
2016-09-23444458441457368,0002,285
2016-09-21429448428444326,0002,220
2016-09-20432432426427205,0002,135
2016-09-16430433425428271,0002,140
2016-09-15432432422427152,0002,135
2016-09-14423433421430344,0002,150
2016-09-13431434421422284,0002,110
2016-09-12428434423423232,0002,115
2016-09-09423437416431338,0002,155
2016-09-08434443428429280,0002,145
2016-09-07431444425430378,0002,150
2016-09-06414434414433412,0002,165
2016-09-05406417406411313,0002,055
2016-09-02394407391406277,0002,030
2016-09-01399401396397194,0001,985
2016-08-31406408381400794,0002,000
2016-08-30409410402405119,0002,025
2016-08-29403413403412303,0002,060
2016-08-26397400391399134,0001,995
2016-08-25401405390400248,0002,000
2016-08-24391412391399493,0001,995
2016-08-23377384377383221,0001,915
2016-08-22373385368375321,0001,875
2016-08-19352367350367319,0001,835
2016-08-18365370352354391,0001,770
2016-08-17350360348359375,0001,795
2016-08-16349355346350539,0001,750
2016-08-15352353340344781,0001,720
2016-08-12304309303309131,0001,545
2016-08-1030330630230494,0001,520
2016-08-09305308302303117,0001,515
2016-08-08310310300305198,0001,525
2016-08-0530530830230273,0001,510
2016-08-04303308303305109,0001,525
2016-08-0331131130430486,0001,520
2016-08-0231631931231283,0001,560
2016-08-0132832931831985,0001,595
2016-07-29322328319328113,0001,640
2016-07-28325328320325172,0001,625
2016-07-27331335327328112,0001,640
2016-07-2634034033233372,0001,665
2016-07-2534234333733996,0001,695
2016-07-2233634033633848,0001,690
2016-07-2134334333834160,0001,705
2016-07-2033733933633857,0001,690
2016-07-19332343332342100,0001,710
2016-07-1533233532533283,0001,660
2016-07-1432532932432797,0001,635
2016-07-13342342322325130,0001,625
2016-07-12332341332335135,0001,675
2016-07-11305325304324260,0001,620
2016-07-0830330429929992,0001,495
2016-07-07303305299300100,0001,500
2016-07-06305305295304252,0001,520
2016-07-05311312306310292,0001,550
2016-07-04321321314317260,0001,585
2016-07-01312323310321204,0001,605
2016-06-30320320309310177,0001,550
2016-06-29319320314317264,0001,585
2016-06-28318324314319350,0001,595
2016-06-27323339323335495,0001,675
2016-06-24345349314322335,0001,610
2016-06-23344348338348143,0001,740
2016-06-2234834834334561,0001,725
2016-06-21351353345348257,0001,740
2016-06-2035436035435690,0001,780
2016-06-17343352342350341,0001,750
2016-06-16352352336337146,0001,685
2016-06-15346356344352135,0001,760
2016-06-14352356346349116,0001,745
2016-06-13371371354354208,0001,770
2016-06-10371378371375234,0001,875
2016-06-09381381374376113,0001,880
2016-06-08372387370384406,0001,920
2016-06-0737237337037251,0001,860
2016-06-06370375368370121,0001,850
2016-06-0336937636937588,0001,875
2016-06-0237837836737290,0001,860
2016-06-01380380373378142,0001,890
2016-05-31366382364380236,0001,900
2016-05-30356373355370240,0001,850
2016-05-2735635635135380,0001,765
2016-05-26357358350353103,0001,765
2016-05-2535235535135269,0001,760
2016-05-2435435534935188,0001,755
2016-05-2335335635235583,0001,775
2016-05-20353355350352111,0001,760
2016-05-1934935234535086,0001,750
2016-05-18357357345351250,0001,755
2016-05-1734435834035891,0001,790
2016-05-1634434733934195,0001,705
2016-05-13345351341341256,0001,705
2016-05-12347355343351116,0001,755
2016-05-1135335434735170,0001,755
2016-05-10348353345353101,0001,765
2016-05-0934835334734971,0001,745
2016-05-0634434933934790,0001,735
2016-05-02345348340344145,0001,720
2016-04-2836336434935080,0001,750
2016-04-2735636235535947,0001,795
2016-04-2636336535635890,0001,790
2016-04-25362369362367168,0001,835
2016-04-22361362357362118,0001,810
2016-04-21358362357361160,0001,805
2016-04-20360363354354169,0001,770
2016-04-19361363357363178,0001,815
2016-04-18349358345357237,0001,785
2016-04-15351351343344129,0001,720
2016-04-14350353347351117,0001,755
2016-04-1333834533734575,0001,725
2016-04-1233634233634067,0001,700
2016-04-1134034433533861,0001,690
2016-04-0833134433134195,0001,705
2016-04-07331343331335120,0001,675
2016-04-06332339330336102,0001,680
2016-04-05344344331332231,0001,660
2016-04-04352359349351139,0001,755
2016-04-01357357348349173,0001,745
2016-03-31360361355355176,0001,775
2016-03-30360361356360142,0001,800
2016-03-29362366358358108,0001,790
2016-03-28363363356360105,0001,800
2016-03-25365365358359124,0001,795
2016-03-24370371361367107,0001,835
2016-03-2337037036537083,0001,850
2016-03-22365373363371145,0001,855
2016-03-18371371357357399,0001,785
2016-03-17388392370373183,0001,865
2016-03-1638839138738781,0001,935
2016-03-15392396388391116,0001,955
2016-03-14395404393398131,0001,990
2016-03-11386393386388151,0001,940
2016-03-10380393376390133,0001,950
2016-03-09382386375378162,0001,890
2016-03-08381391378381118,0001,905
2016-03-07396396380387159,0001,935
2016-03-04382404374396357,0001,980
2016-03-0335836535435879,0001,790
2016-03-0236237036036262,0001,810
2016-03-01353356348354122,0001,770
2016-02-29368373355356155,0001,780
2016-02-2636337036336881,0001,840
2016-02-25367370361363124,0001,815
2016-02-24345365345362118,0001,810
2016-02-2336336334734982,0001,745
2016-02-2236036535836025,0001,800
2016-02-1936537136036038,0001,800
2016-02-1836237236236653,0001,830
2016-02-1736337335736183,0001,805
2016-02-1636838136236399,0001,815
2016-02-15365383357373107,0001,865
2016-02-12367370356357225,0001,785
2016-02-1039039237137294,0001,860
2016-02-0939740338439040,0001,950
2016-02-0840041340041329,0002,065
2016-02-0540541339541089,0002,050
2016-02-0441841840440535,0002,025
2016-02-0341842240041886,0002,090
2016-02-0243643743043234,0002,160
2016-02-01438438420438143,0002,190
2016-01-2940842640842572,0002,125
2016-01-28391416391407105,0002,035
2016-01-2738940438940362,0002,015
2016-01-2639439838938945,0001,945
2016-01-25387406386402140,0002,010
2016-01-2236637736137481,0001,870
2016-01-2137437736436466,0001,820
2016-01-20388392378378100,0001,890
2016-01-1939339839139354,0001,965
2016-01-1838839638639658,0001,980
2016-01-1539940039539866,0001,990
2016-01-14400400387389169,0001,945
2016-01-1339140539140452,0002,020
2016-01-12394397386389142,0001,945
2016-01-08400419398398110,0001,990
2016-01-0741641740840854,0002,040
2016-01-06422426409412119,0002,060
2016-01-0543043042442636,0002,130
2016-01-0443844543043051,0002,150

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