1954 日本工営(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,700	3,720	3,670	3,720	21,800	3,720
2019-12-27	3,755	3,770	3,715	3,735	17,100	3,735
2019-12-26	3,725	3,785	3,725	3,750	27,900	3,750
2019-12-25	3,745	3,750	3,690	3,710	17,400	3,710
2019-12-24	3,745	3,765	3,745	3,750	18,200	3,750
2019-12-23	3,795	3,795	3,730	3,745	26,400	3,745
2019-12-20	3,800	3,825	3,785	3,815	47,000	3,815
2019-12-19	3,845	3,855	3,785	3,800	44,200	3,800
2019-12-18	3,865	3,900	3,850	3,870	72,700	3,870
2019-12-17	3,880	3,900	3,835	3,880	60,200	3,880
2019-12-16	3,745	3,875	3,745	3,820	81,000	3,820
2019-12-13	3,835	3,840	3,720	3,765	91,300	3,765
2019-12-12	3,725	3,820	3,715	3,770	138,500	3,770
2019-12-11	3,665	3,740	3,640	3,665	70,500	3,665
2019-12-10	3,700	3,700	3,625	3,645	34,400	3,645
2019-12-09	3,655	3,755	3,655	3,735	81,200	3,735
2019-12-06	3,400	3,685	3,370	3,660	176,500	3,660
2019-12-05	3,375	3,385	3,345	3,355	27,800	3,355
2019-12-04	3,400	3,400	3,355	3,375	25,400	3,375
2019-12-03	3,365	3,400	3,310	3,400	27,300	3,400
2019-12-02	3,400	3,410	3,345	3,380	14,600	3,380
2019-11-29	3,410	3,410	3,325	3,365	24,600	3,365
2019-11-28	3,410	3,415	3,365	3,375	21,600	3,375
2019-11-27	3,465	3,465	3,400	3,435	14,300	3,435
2019-11-26	3,445	3,445	3,360	3,430	84,500	3,430
2019-11-25	3,505	3,525	3,430	3,430	28,500	3,430
2019-11-22	3,495	3,545	3,490	3,500	70,500	3,500
2019-11-21	3,405	3,495	3,400	3,475	65,400	3,475
2019-11-20	3,400	3,405	3,370	3,405	31,900	3,405
2019-11-19	3,480	3,490	3,375	3,390	56,600	3,390
2019-11-18	3,450	3,490	3,435	3,440	60,300	3,440
2019-11-15	3,365	3,440	3,320	3,390	43,600	3,390
2019-11-14	3,460	3,460	3,305	3,340	56,500	3,340
2019-11-13	3,490	3,500	3,460	3,460	36,100	3,460
2019-11-12	3,485	3,485	3,440	3,475	36,600	3,475
2019-11-11	3,505	3,535	3,455	3,460	60,400	3,460
2019-11-08	3,580	3,590	3,450	3,475	77,400	3,475
2019-11-07	3,500	3,550	3,500	3,540	71,700	3,540
2019-11-06	3,390	3,500	3,385	3,495	104,200	3,495
2019-11-05	3,315	3,385	3,315	3,360	37,400	3,360
2019-11-01	3,355	3,355	3,245	3,270	49,500	3,270
2019-10-31	3,300	3,425	3,285	3,365	170,200	3,365
2019-10-30	3,300	3,300	3,165	3,215	97,300	3,215
2019-10-29	3,320	3,340	3,280	3,290	58,800	3,290
2019-10-28	3,300	3,315	3,250	3,315	41,200	3,315
2019-10-25	3,305	3,335	3,280	3,300	46,400	3,300
2019-10-24	3,300	3,320	3,285	3,305	38,500	3,305
2019-10-23	3,285	3,290	3,220	3,275	67,800	3,275
2019-10-21	3,265	3,325	3,265	3,280	51,000	3,280
2019-10-18	3,290	3,340	3,235	3,245	50,900	3,245
2019-10-17	3,260	3,315	3,240	3,265	51,100	3,265
2019-10-16	3,250	3,350	3,245	3,255	86,900	3,255
2019-10-15	3,270	3,295	3,210	3,225	86,000	3,225
2019-10-11	3,265	3,270	3,205	3,225	66,200	3,225
2019-10-10	3,255	3,280	3,225	3,245	37,900	3,245
2019-10-09	3,205	3,265	3,180	3,250	60,300	3,250
2019-10-08	3,165	3,215	3,155	3,210	55,100	3,210
2019-10-07	3,135	3,165	3,120	3,130	43,500	3,130
2019-10-04	3,120	3,170	3,115	3,135	42,500	3,135
2019-10-03	3,130	3,140	3,085	3,110	51,100	3,110
2019-10-02	3,175	3,230	3,170	3,195	52,300	3,195
2019-10-01	3,130	3,215	3,130	3,190	42,000	3,190
2019-09-30	3,180	3,190	3,145	3,150	31,400	3,150
2019-09-27	3,200	3,220	3,165	3,180	61,700	3,180
2019-09-26	3,145	3,225	3,140	3,170	84,300	3,170
2019-09-25	3,155	3,180	3,105	3,125	54,400	3,125
2019-09-24	3,145	3,195	3,100	3,140	50,600	3,140
2019-09-20	3,100	3,200	3,090	3,170	100,300	3,170
2019-09-19	3,005	3,190	3,005	3,120	161,900	3,120
2019-09-18	3,020	3,025	2,960	2,999	72,800	2,999
2019-09-17	2,967	3,030	2,953	3,005	72,100	3,005
2019-09-13	2,972	2,987	2,941	2,978	68,200	2,978
2019-09-12	2,950	2,995	2,943	2,967	75,700	2,967
2019-09-11	2,830	2,936	2,814	2,935	108,900	2,935
2019-09-10	2,799	2,855	2,784	2,824	92,400	2,824
2019-09-09	2,772	2,783	2,730	2,772	42,000	2,772
2019-09-06	2,796	2,805	2,752	2,768	41,500	2,768
2019-09-05	2,780	2,834	2,771	2,780	69,500	2,780
2019-09-04	2,746	2,799	2,739	2,753	94,300	2,753
2019-09-03	2,610	2,762	2,610	2,757	87,300	2,757
2019-09-02	2,600	2,660	2,590	2,610	57,900	2,610
2019-08-30	2,559	2,616	2,559	2,597	52,800	2,597
2019-08-29	2,550	2,554	2,515	2,532	21,100	2,532
2019-08-28	2,554	2,570	2,541	2,550	24,400	2,550
2019-08-27	2,489	2,570	2,489	2,554	55,500	2,554
2019-08-26	2,502	2,520	2,480	2,488	36,700	2,488
2019-08-23	2,526	2,545	2,508	2,528	24,900	2,528
2019-08-22	2,528	2,558	2,510	2,526	36,900	2,526
2019-08-21	2,553	2,553	2,521	2,523	16,100	2,523
2019-08-20	2,549	2,555	2,520	2,553	15,600	2,553
2019-08-19	2,553	2,580	2,532	2,536	17,600	2,536
2019-08-16	2,538	2,596	2,524	2,545	43,100	2,545
2019-08-15	2,483	2,546	2,453	2,532	55,500	2,532
2019-08-14	2,448	2,545	2,428	2,526	183,200	2,526
2019-08-13	2,214	2,264	2,179	2,248	39,900	2,248
2019-08-09	2,280	2,281	2,249	2,257	14,000	2,257
2019-08-08	2,248	2,284	2,237	2,267	13,400	2,267
2019-08-07	2,242	2,271	2,225	2,259	15,900	2,259
2019-08-06	2,222	2,282	2,214	2,269	28,600	2,269
2019-08-05	2,303	2,334	2,249	2,293	30,800	2,293
2019-08-02	2,344	2,355	2,321	2,329	38,900	2,329
2019-08-01	2,398	2,398	2,372	2,394	9,400	2,394
2019-07-31	2,397	2,416	2,393	2,398	16,000	2,398
2019-07-30	2,399	2,429	2,394	2,398	18,400	2,398
2019-07-29	2,389	2,406	2,388	2,396	9,800	2,396
2019-07-26	2,369	2,393	2,359	2,390	14,500	2,390
2019-07-25	2,385	2,402	2,385	2,393	21,400	2,393
2019-07-24	2,390	2,390	2,348	2,383	30,400	2,383
2019-07-23	2,332	2,378	2,332	2,361	6,100	2,361
2019-07-22	2,371	2,372	2,334	2,352	15,200	2,352
2019-07-19	2,331	2,374	2,331	2,372	14,200	2,372
2019-07-18	2,370	2,370	2,310	2,314	38,400	2,314
2019-07-17	2,395	2,395	2,371	2,388	13,200	2,388
2019-07-16	2,377	2,400	2,377	2,395	20,200	2,395
2019-07-12	2,397	2,403	2,383	2,395	17,300	2,395
2019-07-11	2,388	2,413	2,388	2,396	16,100	2,396
2019-07-10	2,410	2,410	2,358	2,388	24,300	2,388
2019-07-09	2,419	2,450	2,403	2,410	19,000	2,410
2019-07-08	2,410	2,434	2,405	2,418	17,700	2,418
2019-07-05	2,430	2,436	2,411	2,431	28,200	2,431
2019-07-04	2,459	2,465	2,427	2,436	23,400	2,436
2019-07-03	2,421	2,459	2,401	2,452	30,900	2,452
2019-07-02	2,418	2,456	2,417	2,431	35,000	2,431
2019-07-01	2,399	2,417	2,381	2,414	32,900	2,414
2019-06-28	2,376	2,390	2,357	2,370	17,600	2,370
2019-06-27	2,368	2,387	2,349	2,378	24,400	2,378
2019-06-26	2,325	2,376	2,319	2,373	51,300	2,373
2019-06-25	2,418	2,444	2,402	2,405	80,100	2,405
2019-06-24	2,399	2,432	2,383	2,429	45,000	2,429
2019-06-21	2,435	2,441	2,355	2,372	70,800	2,372
2019-06-20	2,418	2,438	2,410	2,427	19,500	2,427
2019-06-19	2,406	2,425	2,397	2,419	24,900	2,419
2019-06-18	2,368	2,387	2,359	2,383	47,400	2,383
2019-06-17	2,399	2,418	2,374	2,375	26,800	2,375
2019-06-14	2,379	2,408	2,371	2,404	42,300	2,404
2019-06-13	2,403	2,403	2,367	2,385	43,500	2,385
2019-06-12	2,438	2,438	2,415	2,423	29,000	2,423
2019-06-11	2,454	2,460	2,443	2,453	23,800	2,453
2019-06-10	2,441	2,465	2,441	2,454	23,000	2,454
2019-06-07	2,435	2,452	2,402	2,433	41,700	2,433
2019-06-06	2,400	2,435	2,400	2,419	34,300	2,419
2019-06-05	2,382	2,415	2,377	2,407	35,900	2,407
2019-06-04	2,350	2,363	2,330	2,348	30,600	2,348
2019-06-03	2,396	2,405	2,358	2,363	34,500	2,363
2019-05-31	2,406	2,421	2,385	2,405	30,400	2,405
2019-05-30	2,407	2,425	2,390	2,422	28,100	2,422
2019-05-29	2,375	2,420	2,367	2,407	54,400	2,407
2019-05-28	2,381	2,409	2,334	2,409	63,700	2,409
2019-05-27	2,410	2,415	2,367	2,372	26,900	2,372
2019-05-24	2,402	2,418	2,373	2,413	27,000	2,413
2019-05-23	2,405	2,405	2,372	2,402	24,400	2,402
2019-05-22	2,428	2,440	2,420	2,420	20,000	2,420
2019-05-21	2,400	2,429	2,388	2,425	32,900	2,425
2019-05-20	2,415	2,422	2,383	2,412	20,500	2,412
2019-05-17	2,329	2,399	2,316	2,399	36,100	2,399
2019-05-16	2,300	2,316	2,254	2,308	56,100	2,308
2019-05-15	2,264	2,300	2,239	2,299	51,200	2,299
2019-05-14	2,264	2,311	2,237	2,307	32,500	2,307
2019-05-13	2,341	2,344	2,302	2,329	35,800	2,329
2019-05-10	2,344	2,373	2,334	2,339	46,100	2,339
2019-05-09	2,422	2,425	2,335	2,358	62,300	2,358
2019-05-08	2,497	2,497	2,435	2,455	35,800	2,455
2019-05-07	2,550	2,550	2,501	2,510	39,900	2,510
2019-04-26	2,558	2,558	2,521	2,546	19,200	2,546
2019-04-25	2,549	2,573	2,527	2,552	17,700	2,552
2019-04-24	2,579	2,598	2,554	2,559	34,300	2,559
2019-04-23	2,510	2,566	2,510	2,557	20,600	2,557
2019-04-22	2,539	2,549	2,509	2,512	28,400	2,512
2019-04-19	2,496	2,546	2,487	2,536	17,700	2,536
2019-04-18	2,558	2,558	2,477	2,487	20,400	2,487
2019-04-17	2,530	2,573	2,519	2,541	23,600	2,541
2019-04-16	2,572	2,572	2,525	2,528	15,900	2,528
2019-04-15	2,511	2,574	2,510	2,562	35,200	2,562
2019-04-12	2,470	2,490	2,463	2,478	27,000	2,478
2019-04-11	2,450	2,462	2,423	2,453	13,900	2,453
2019-04-10	2,447	2,468	2,443	2,450	13,800	2,450
2019-04-09	2,470	2,470	2,428	2,466	14,000	2,466
2019-04-08	2,487	2,492	2,456	2,462	12,500	2,462
2019-04-05	2,470	2,490	2,450	2,487	21,000	2,487
2019-04-04	2,445	2,489	2,443	2,464	26,000	2,464
2019-04-03	2,410	2,446	2,396	2,446	18,200	2,446
2019-04-02	2,420	2,451	2,410	2,420	19,000	2,420
2019-04-01	2,380	2,430	2,374	2,404	35,300	2,404
2019-03-29	2,351	2,357	2,325	2,344	14,500	2,344
2019-03-28	2,377	2,377	2,324	2,341	21,800	2,341
2019-03-27	2,376	2,404	2,360	2,383	56,900	2,383
2019-03-26	2,308	2,376	2,294	2,376	54,600	2,376
2019-03-25	2,369	2,369	2,279	2,295	48,100	2,295
2019-03-22	2,399	2,403	2,333	2,403	95,000	2,403
2019-03-20	2,401	2,425	2,370	2,392	32,800	2,392
2019-03-19	2,408	2,408	2,361	2,398	50,700	2,398
2019-03-18	2,370	2,429	2,329	2,420	63,700	2,420
2019-03-15	2,309	2,367	2,309	2,364	50,500	2,364
2019-03-14	2,351	2,371	2,296	2,318	43,200	2,318
2019-03-13	2,298	2,365	2,281	2,356	52,800	2,356
2019-03-12	2,285	2,337	2,265	2,320	51,500	2,320
2019-03-11	2,304	2,307	2,220	2,270	97,900	2,270
2019-03-08	2,318	2,360	2,300	2,343	53,900	2,343
2019-03-07	2,373	2,374	2,332	2,368	28,800	2,368
2019-03-06	2,320	2,375	2,312	2,341	34,000	2,341
2019-03-05	2,387	2,394	2,290	2,320	86,800	2,320
2019-03-04	2,401	2,416	2,373	2,399	36,300	2,399
2019-03-01	2,433	2,440	2,332	2,383	110,400	2,383
2019-02-28	2,472	2,492	2,442	2,444	17,600	2,444
2019-02-27	2,454	2,492	2,434	2,481	38,600	2,481
2019-02-26	2,511	2,511	2,457	2,471	18,800	2,471
2019-02-25	2,530	2,533	2,469	2,491	29,000	2,491
2019-02-22	2,512	2,530	2,468	2,527	29,400	2,527
2019-02-21	2,575	2,583	2,506	2,523	36,400	2,523
2019-02-20	2,634	2,644	2,576	2,577	25,300	2,577
2019-02-19	2,632	2,685	2,632	2,649	19,400	2,649
2019-02-18	2,629	2,671	2,618	2,642	20,900	2,642
2019-02-15	2,528	2,622	2,520	2,604	35,500	2,604
2019-02-14	2,474	2,575	2,473	2,555	31,100	2,555
2019-02-13	2,504	2,538	2,487	2,505	28,000	2,505
2019-02-12	2,469	2,535	2,459	2,520	16,700	2,520
2019-02-08	2,501	2,503	2,449	2,463	25,100	2,463
2019-02-07	2,558	2,570	2,495	2,516	16,900	2,516
2019-02-06	2,646	2,646	2,540	2,547	18,700	2,547
2019-02-05	2,583	2,626	2,583	2,623	15,100	2,623
2019-02-04	2,553	2,600	2,536	2,600	27,200	2,600
2019-02-01	2,537	2,567	2,506	2,512	26,700	2,512
2019-01-31	2,522	2,592	2,512	2,549	36,300	2,549
2019-01-30	2,542	2,557	2,507	2,507	23,000	2,507
2019-01-29	2,506	2,564	2,480	2,549	27,800	2,549
2019-01-28	2,594	2,594	2,512	2,512	33,300	2,512
2019-01-25	2,582	2,646	2,567	2,594	30,300	2,594
2019-01-24	2,541	2,599	2,528	2,586	30,000	2,586
2019-01-23	2,550	2,588	2,540	2,550	21,500	2,550
2019-01-22	2,590	2,637	2,581	2,582	18,900	2,582
2019-01-21	2,585	2,596	2,564	2,585	23,200	2,585
2019-01-18	2,534	2,626	2,516	2,589	41,200	2,589
2019-01-17	2,575	2,599	2,550	2,566	20,900	2,566
2019-01-16	2,547	2,619	2,547	2,555	40,900	2,555
2019-01-15	2,452	2,540	2,434	2,523	25,000	2,523
2019-01-11	2,487	2,504	2,468	2,486	16,800	2,486
2019-01-10	2,456	2,486	2,423	2,474	19,800	2,474
2019-01-09	2,460	2,479	2,437	2,468	30,200	2,468
2019-01-08	2,457	2,485	2,418	2,456	41,900	2,456
2019-01-07	2,411	2,479	2,411	2,447	34,000	2,447
2019-01-04	2,391	2,407	2,340	2,361	34,100	2,361

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