1954 日本工営(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,413	2,460	2,403	2,441	16,600	2,441
2018-12-27	2,346	2,415	2,341	2,407	26,500	2,407
2018-12-26	2,222	2,284	2,202	2,234	24,900	2,234
2018-12-25	2,238	2,238	2,167	2,180	65,200	2,180
2018-12-21	2,417	2,417	2,301	2,306	84,100	2,306
2018-12-20	2,490	2,508	2,438	2,438	52,100	2,438
2018-12-19	2,575	2,581	2,493	2,508	36,300	2,508
2018-12-18	2,640	2,641	2,588	2,588	30,400	2,588
2018-12-17	2,677	2,714	2,677	2,681	34,000	2,681
2018-12-14	2,661	2,699	2,625	2,670	52,800	2,670
2018-12-13	2,667	2,680	2,622	2,665	51,400	2,665
2018-12-12	2,648	2,740	2,635	2,697	61,400	2,697
2018-12-11	2,587	2,680	2,551	2,648	73,400	2,648
2018-12-10	2,618	2,636	2,584	2,591	33,600	2,591
2018-12-07	2,708	2,708	2,598	2,645	28,400	2,645
2018-12-06	2,662	2,780	2,662	2,697	80,300	2,697
2018-12-05	2,651	2,738	2,646	2,692	55,700	2,692
2018-12-04	2,747	2,779	2,659	2,659	72,000	2,659
2018-12-03	2,730	2,757	2,722	2,742	48,400	2,742
2018-11-30	2,698	2,756	2,686	2,731	32,200	2,731
2018-11-29	2,693	2,713	2,650	2,687	32,300	2,687
2018-11-28	2,593	2,700	2,593	2,693	27,400	2,693
2018-11-27	2,567	2,608	2,565	2,590	23,000	2,590
2018-11-26	2,554	2,600	2,551	2,577	37,000	2,577
2018-11-22	2,462	2,562	2,442	2,554	51,200	2,554
2018-11-21	2,420	2,486	2,409	2,422	52,000	2,422
2018-11-20	2,401	2,434	2,370	2,416	32,200	2,416
2018-11-19	2,488	2,493	2,396	2,409	53,700	2,409
2018-11-16	2,549	2,566	2,472	2,493	65,600	2,493
2018-11-15	2,544	2,581	2,524	2,567	33,100	2,567
2018-11-14	2,466	2,614	2,466	2,544	106,400	2,544
2018-11-13	2,617	2,650	2,454	2,458	127,000	2,458
2018-11-12	2,721	2,762	2,686	2,722	46,100	2,722
2018-11-09	2,687	2,725	2,678	2,721	31,100	2,721
2018-11-08	2,679	2,717	2,678	2,687	33,300	2,687
2018-11-07	2,652	2,672	2,630	2,639	45,700	2,639
2018-11-06	2,588	2,666	2,588	2,636	40,500	2,636
2018-11-05	2,524	2,588	2,500	2,577	88,600	2,577
2018-11-02	2,544	2,592	2,543	2,588	71,700	2,588
2018-11-01	2,543	2,596	2,515	2,562	72,300	2,562
2018-10-31	2,511	2,547	2,506	2,540	60,600	2,540
2018-10-30	2,393	2,497	2,375	2,491	31,700	2,491
2018-10-29	2,441	2,495	2,437	2,443	37,500	2,443
2018-10-26	2,500	2,504	2,424	2,439	69,600	2,439
2018-10-25	2,573	2,573	2,490	2,493	63,200	2,493
2018-10-24	2,650	2,654	2,600	2,618	44,700	2,618
2018-10-23	2,683	2,683	2,607	2,611	54,300	2,611
2018-10-22	2,723	2,723	2,664	2,697	32,800	2,697
2018-10-19	2,732	2,732	2,690	2,710	53,700	2,710
2018-10-18	2,820	2,820	2,769	2,770	38,800	2,770
2018-10-17	2,755	2,800	2,754	2,781	73,700	2,781
2018-10-16	2,705	2,746	2,705	2,731	49,900	2,731
2018-10-15	2,776	2,794	2,697	2,698	92,300	2,698
2018-10-12	2,801	2,838	2,774	2,776	67,800	2,776
2018-10-11	2,838	2,857	2,808	2,808	77,300	2,808
2018-10-10	2,983	2,990	2,917	2,938	53,700	2,938
2018-10-09	2,972	3,015	2,969	2,978	38,700	2,978
2018-10-05	2,990	3,030	2,990	3,000	32,900	3,000
2018-10-04	3,000	3,045	2,992	3,030	45,400	3,030
2018-10-03	3,010	3,010	2,964	2,986	52,900	2,986
2018-10-02	3,015	3,080	2,991	3,010	69,100	3,010
2018-10-01	3,040	3,045	2,976	2,984	41,700	2,984
2018-09-28	3,090	3,130	3,045	3,045	34,400	3,045
2018-09-27	3,045	3,125	3,045	3,070	49,300	3,070
2018-09-26	3,060	3,110	3,045	3,095	28,600	3,095
2018-09-25	3,095	3,115	3,050	3,085	63,800	3,085
2018-09-21	2,999	3,095	2,997	3,095	90,000	3,095
2018-09-20	2,939	2,996	2,918	2,990	40,600	2,990
2018-09-19	2,921	2,986	2,914	2,939	57,700	2,939
2018-09-18	2,872	2,941	2,848	2,919	33,400	2,919
2018-09-14	2,800	2,888	2,798	2,857	71,200	2,857
2018-09-13	2,756	2,795	2,727	2,785	40,600	2,785
2018-09-12	2,808	2,808	2,736	2,743	44,100	2,743
2018-09-11	2,817	2,827	2,787	2,792	30,100	2,792
2018-09-10	2,814	2,843	2,803	2,817	51,900	2,817
2018-09-07	2,850	2,854	2,785	2,807	23,000	2,807
2018-09-06	2,790	2,892	2,770	2,876	60,500	2,876
2018-09-05	2,760	2,809	2,755	2,795	68,200	2,795
2018-09-04	2,784	2,812	2,750	2,772	46,400	2,772
2018-09-03	2,791	2,800	2,756	2,793	31,300	2,793
2018-08-31	2,884	2,884	2,815	2,815	30,600	2,815
2018-08-30	2,934	2,959	2,882	2,893	47,600	2,893
2018-08-29	2,984	2,984	2,899	2,932	58,200	2,932
2018-08-28	2,967	2,997	2,906	2,934	42,300	2,934
2018-08-27	2,914	2,965	2,914	2,938	35,700	2,938
2018-08-24	2,914	2,915	2,861	2,895	21,200	2,895
2018-08-23	2,826	2,904	2,826	2,895	25,600	2,895
2018-08-22	2,790	2,831	2,773	2,802	32,700	2,802
2018-08-21	2,800	2,815	2,780	2,788	23,600	2,788
2018-08-20	2,785	2,798	2,750	2,793	24,500	2,793
2018-08-17	2,804	2,807	2,771	2,780	13,000	2,780
2018-08-16	2,747	2,819	2,725	2,795	28,300	2,795
2018-08-15	2,809	2,828	2,741	2,781	37,200	2,781
2018-08-14	2,655	2,860	2,606	2,792	123,800	2,792
2018-08-13	2,816	2,839	2,734	2,805	70,600	2,805
2018-08-10	2,882	2,915	2,857	2,866	30,300	2,866
2018-08-09	2,902	2,928	2,891	2,891	17,000	2,891
2018-08-08	2,935	2,951	2,897	2,913	27,200	2,913
2018-08-07	2,853	2,948	2,853	2,937	33,000	2,937
2018-08-06	2,920	2,925	2,853	2,868	28,700	2,868
2018-08-03	2,934	2,949	2,890	2,928	30,100	2,928
2018-08-02	3,060	3,075	2,948	2,968	38,100	2,968
2018-08-01	3,080	3,095	3,050	3,060	20,400	3,060
2018-07-31	3,060	3,075	3,015	3,075	25,300	3,075
2018-07-30	3,080	3,080	3,035	3,055	22,100	3,055
2018-07-27	3,015	3,075	3,015	3,060	45,600	3,060
2018-07-26	2,956	3,015	2,956	3,010	34,100	3,010
2018-07-25	2,972	2,997	2,951	2,995	25,300	2,995
2018-07-24	2,960	2,972	2,930	2,972	21,000	2,972
2018-07-23	2,929	2,980	2,916	2,948	19,900	2,948
2018-07-20	2,972	3,000	2,940	2,964	30,300	2,964
2018-07-19	3,005	3,020	2,984	3,015	26,500	3,015
2018-07-18	2,960	3,020	2,941	2,999	63,700	2,999
2018-07-17	3,000	3,030	2,950	2,960	62,600	2,960
2018-07-13	2,920	2,930	2,908	2,915	29,700	2,915
2018-07-12	2,905	2,920	2,881	2,910	16,400	2,910
2018-07-11	2,900	2,926	2,860	2,905	30,400	2,905
2018-07-10	2,889	2,940	2,861	2,907	41,700	2,907
2018-07-09	2,799	2,848	2,769	2,848	42,500	2,848
2018-07-06	2,700	2,770	2,659	2,768	60,300	2,768
2018-07-05	2,800	2,800	2,707	2,719	32,800	2,719
2018-07-04	2,713	2,794	2,712	2,781	38,400	2,781
2018-07-03	2,734	2,776	2,703	2,727	65,300	2,727
2018-07-02	2,752	2,821	2,730	2,735	58,000	2,735
2018-06-29	2,721	2,750	2,705	2,748	59,900	2,748
2018-06-28	2,760	2,772	2,720	2,736	79,800	2,736
2018-06-27	2,762	2,803	2,743	2,771	111,300	2,771
2018-06-26	2,856	2,914	2,784	2,901	145,400	2,901
2018-06-25	2,926	2,941	2,880	2,887	80,400	2,887
2018-06-22	2,938	2,943	2,901	2,937	72,000	2,937
2018-06-21	2,955	2,990	2,946	2,954	39,200	2,954
2018-06-20	2,940	2,954	2,856	2,948	59,200	2,948
2018-06-19	3,020	3,020	2,929	2,941	71,100	2,941
2018-06-18	3,090	3,090	3,030	3,045	63,800	3,045
2018-06-15	3,205	3,235	3,085	3,090	83,200	3,090
2018-06-14	3,255	3,280	3,185	3,205	59,500	3,205
2018-06-13	3,265	3,305	3,210	3,290	67,000	3,290
2018-06-12	3,335	3,375	3,290	3,310	79,700	3,310
2018-06-11	3,170	3,300	3,170	3,290	77,900	3,290
2018-06-08	3,150	3,180	3,150	3,165	31,700	3,165
2018-06-07	3,170	3,190	3,150	3,180	32,600	3,180
2018-06-06	3,105	3,190	3,090	3,185	45,500	3,185
2018-06-05	3,115	3,115	3,075	3,090	32,300	3,090
2018-06-04	3,085	3,115	3,050	3,115	26,800	3,115
2018-06-01	3,075	3,090	3,025	3,075	19,900	3,075
2018-05-31	3,035	3,090	3,015	3,060	54,000	3,060
2018-05-30	3,000	3,040	2,992	3,015	23,000	3,015
2018-05-29	3,030	3,035	3,005	3,025	23,000	3,025
2018-05-28	3,030	3,030	2,996	3,000	28,400	3,000
2018-05-25	3,050	3,065	3,010	3,015	40,200	3,015
2018-05-24	3,150	3,150	3,055	3,060	40,300	3,060
2018-05-23	3,140	3,190	3,120	3,150	74,000	3,150
2018-05-22	3,110	3,145	3,100	3,140	30,900	3,140
2018-05-21	3,110	3,130	3,085	3,095	35,300	3,095
2018-05-18	3,095	3,095	3,055	3,075	28,800	3,075
2018-05-17	3,015	3,105	3,015	3,070	56,800	3,070
2018-05-16	3,140	3,155	3,010	3,040	137,400	3,040
2018-05-15	3,320	3,350	3,265	3,280	44,500	3,280
2018-05-14	3,280	3,335	3,250	3,325	50,700	3,325
2018-05-11	3,235	3,310	3,205	3,305	49,900	3,305
2018-05-10	3,240	3,255	3,205	3,235	25,700	3,235
2018-05-09	3,215	3,260	3,210	3,240	24,500	3,240
2018-05-08	3,250	3,290	3,205	3,220	45,500	3,220
2018-05-07	3,185	3,245	3,175	3,240	41,000	3,240
2018-05-02	3,260	3,260	3,180	3,210	46,300	3,210
2018-05-01	3,215	3,235	3,170	3,200	37,400	3,200
2018-04-27	3,240	3,245	3,195	3,215	47,300	3,215
2018-04-26	3,230	3,275	3,200	3,260	64,800	3,260
2018-04-25	3,230	3,240	3,205	3,220	47,000	3,220
2018-04-24	3,270	3,290	3,215	3,245	58,200	3,245
2018-04-23	3,260	3,290	3,225	3,265	69,700	3,265
2018-04-20	3,185	3,320	3,185	3,250	83,900	3,250
2018-04-19	3,175	3,175	3,125	3,160	60,800	3,160
2018-04-18	3,140	3,185	3,135	3,165	39,100	3,165
2018-04-17	3,150	3,195	3,100	3,135	44,300	3,135
2018-04-16	3,120	3,145	3,105	3,115	34,400	3,115
2018-04-13	3,150	3,175	3,125	3,125	39,900	3,125
2018-04-12	3,185	3,210	3,140	3,155	43,000	3,155
2018-04-11	3,210	3,240	3,185	3,220	32,900	3,220
2018-04-10	3,150	3,225	3,145	3,210	41,400	3,210
2018-04-09	3,120	3,165	3,120	3,155	33,200	3,155
2018-04-06	3,160	3,185	3,150	3,155	35,200	3,155
2018-04-05	3,140	3,185	3,140	3,155	35,100	3,155
2018-04-04	3,120	3,150	3,105	3,140	31,400	3,140
2018-04-03	3,080	3,140	3,080	3,120	53,500	3,120
2018-03-30	3,275	3,290	3,165	3,235	92,300	3,235
2018-03-29	3,225	3,255	3,215	3,240	61,300	3,240
2018-03-28	3,160	3,210	3,150	3,205	55,600	3,205
2018-03-27	3,100	3,195	3,100	3,195	87,600	3,195
2018-03-26	2,974	3,020	2,916	3,015	74,800	3,015
2018-03-23	3,100	3,100	3,005	3,015	77,100	3,015
2018-03-22	3,135	3,165	3,055	3,160	56,100	3,160
2018-03-20	3,090	3,130	3,070	3,105	34,800	3,105
2018-03-19	3,090	3,150	3,080	3,130	107,000	3,130
2018-03-16	3,025	3,060	3,005	3,045	35,700	3,045
2018-03-15	3,080	3,090	2,990	3,025	47,700	3,025
2018-03-14	3,030	3,125	3,020	3,080	65,400	3,080
2018-03-13	3,040	3,115	2,999	3,050	106,000	3,050
2018-03-12	2,926	3,040	2,926	3,030	71,800	3,030
2018-03-09	2,854	2,922	2,854	2,895	61,100	2,895
2018-03-08	2,801	2,850	2,801	2,835	79,600	2,835
2018-03-07	2,827	2,850	2,761	2,811	56,500	2,811
2018-03-06	2,831	2,924	2,821	2,877	37,500	2,877
2018-03-05	2,936	2,936	2,792	2,806	62,700	2,806
2018-03-02	2,902	2,980	2,901	2,952	58,100	2,952
2018-03-01	2,959	2,987	2,934	2,952	76,200	2,952
2018-02-28	2,958	3,035	2,948	2,966	63,400	2,966
2018-02-27	2,950	2,990	2,917	2,957	49,700	2,957
2018-02-26	2,937	2,953	2,902	2,934	46,400	2,934
2018-02-23	2,881	2,948	2,834	2,919	64,400	2,919
2018-02-22	2,951	2,951	2,866	2,918	62,100	2,918
2018-02-21	2,935	3,000	2,910	2,963	44,300	2,963
2018-02-20	2,932	2,934	2,873	2,930	55,300	2,930
2018-02-19	2,883	2,931	2,856	2,927	50,000	2,927
2018-02-16	2,760	2,860	2,703	2,842	125,600	2,842
2018-02-15	2,900	2,900	2,747	2,750	227,700	2,750
2018-02-14	3,235	3,315	3,110	3,140	75,200	3,140
2018-02-13	3,355	3,360	3,265	3,270	54,100	3,270
2018-02-09	3,250	3,330	3,240	3,330	37,700	3,330
2018-02-08	3,360	3,390	3,345	3,370	28,000	3,370
2018-02-07	3,465	3,510	3,340	3,340	54,000	3,340
2018-02-06	3,400	3,400	3,255	3,335	86,500	3,335
2018-02-05	3,600	3,620	3,560	3,580	40,200	3,580
2018-02-02	3,695	3,695	3,600	3,680	33,500	3,680
2018-02-01	3,650	3,700	3,620	3,695	33,600	3,695
2018-01-31	3,640	3,670	3,605	3,605	48,000	3,605
2018-01-30	3,750	3,750	3,655	3,675	38,400	3,675
2018-01-29	3,710	3,745	3,670	3,695	40,900	3,695
2018-01-26	3,785	3,785	3,670	3,705	63,500	3,705
2018-01-25	3,665	3,755	3,655	3,740	58,700	3,740
2018-01-24	3,680	3,695	3,665	3,690	38,300	3,690
2018-01-23	3,600	3,685	3,595	3,675	61,100	3,675
2018-01-22	3,555	3,580	3,520	3,580	20,900	3,580
2018-01-19	3,505	3,590	3,505	3,550	28,400	3,550
2018-01-18	3,600	3,600	3,505	3,510	49,800	3,510
2018-01-17	3,580	3,605	3,545	3,570	45,400	3,570
2018-01-16	3,670	3,670	3,570	3,605	64,200	3,605
2018-01-15	3,600	3,685	3,600	3,670	56,900	3,670
2018-01-12	3,550	3,600	3,525	3,590	66,600	3,590
2018-01-11	3,545	3,555	3,510	3,525	37,400	3,525
2018-01-10	3,560	3,565	3,530	3,550	40,600	3,550
2018-01-09	3,595	3,595	3,500	3,575	78,800	3,575
2018-01-05	3,540	3,595	3,540	3,595	39,800	3,595
2018-01-04	3,510	3,540	3,460	3,530	57,000	3,530

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