1954 日本工営(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,840	2,854	2,782	2,836	29,500	2,836
2020-12-29	2,813	2,852	2,813	2,840	27,400	2,840
2020-12-28	2,813	2,813	2,771	2,797	38,900	2,797
2020-12-25	2,804	2,804	2,767	2,787	16,000	2,787
2020-12-24	2,707	2,825	2,707	2,774	48,300	2,774
2020-12-23	2,668	2,683	2,630	2,681	36,900	2,681
2020-12-22	2,640	2,686	2,628	2,656	41,500	2,656
2020-12-21	2,702	2,720	2,640	2,647	23,300	2,647
2020-12-18	2,687	2,706	2,680	2,702	21,300	2,702
2020-12-17	2,746	2,748	2,683	2,687	31,000	2,687
2020-12-16	2,765	2,766	2,722	2,750	20,600	2,750
2020-12-15	2,811	2,844	2,758	2,758	25,200	2,758
2020-12-14	2,834	2,865	2,786	2,800	43,600	2,800
2020-12-11	2,876	2,884	2,829	2,829	19,200	2,829
2020-12-10	2,889	2,896	2,868	2,880	13,100	2,880
2020-12-09	2,865	2,902	2,851	2,893	20,200	2,893
2020-12-08	2,815	2,880	2,813	2,861	28,900	2,861
2020-12-07	2,900	2,900	2,828	2,836	17,600	2,836
2020-12-04	2,886	2,888	2,848	2,875	18,900	2,875
2020-12-03	2,843	2,941	2,816	2,890	33,300	2,890
2020-12-02	2,858	2,869	2,825	2,842	46,800	2,842
2020-12-01	2,838	2,863	2,818	2,842	37,600	2,842
2020-11-30	2,842	2,854	2,825	2,835	51,800	2,835
2020-11-27	2,857	2,896	2,839	2,865	29,300	2,865
2020-11-26	2,811	2,878	2,808	2,845	27,700	2,845
2020-11-25	2,859	2,859	2,813	2,814	24,200	2,814
2020-11-24	2,847	2,865	2,795	2,811	33,400	2,811
2020-11-20	2,767	2,816	2,765	2,792	29,300	2,792
2020-11-19	2,893	2,893	2,800	2,809	31,200	2,809
2020-11-18	2,893	2,893	2,841	2,865	29,000	2,865
2020-11-17	2,906	2,911	2,875	2,909	45,000	2,909
2020-11-16	2,934	2,937	2,895	2,909	37,300	2,909
2020-11-13	2,900	2,934	2,868	2,909	42,100	2,909
2020-11-12	2,883	2,920	2,873	2,909	71,400	2,909
2020-11-11	2,993	3,070	2,854	2,883	196,000	2,883
2020-11-10	2,990	3,000	2,936	2,963	49,200	2,963
2020-11-09	2,903	2,928	2,886	2,914	24,800	2,914
2020-11-06	2,857	2,910	2,849	2,875	34,500	2,875
2020-11-05	2,803	2,862	2,769	2,851	51,900	2,851
2020-11-04	2,801	2,850	2,767	2,815	39,500	2,815
2020-11-02	2,751	2,809	2,751	2,781	35,400	2,781
2020-10-30	2,780	2,780	2,717	2,751	32,200	2,751
2020-10-29	2,705	2,789	2,695	2,772	18,600	2,772
2020-10-28	2,761	2,763	2,716	2,744	18,500	2,744
2020-10-27	2,790	2,790	2,742	2,779	22,300	2,779
2020-10-26	2,767	2,771	2,713	2,768	21,600	2,768
2020-10-23	2,781	2,804	2,752	2,767	16,700	2,767
2020-10-22	2,799	2,816	2,762	2,788	35,900	2,788
2020-10-21	2,773	2,825	2,770	2,788	29,100	2,788
2020-10-20	2,760	2,790	2,730	2,760	38,700	2,760
2020-10-19	2,741	2,770	2,727	2,744	33,200	2,744
2020-10-16	2,736	2,755	2,713	2,739	20,300	2,739
2020-10-15	2,734	2,770	2,714	2,740	22,700	2,740
2020-10-14	2,714	2,760	2,707	2,747	22,100	2,747
2020-10-13	2,770	2,786	2,740	2,755	17,200	2,755
2020-10-12	2,845	2,845	2,770	2,781	30,800	2,781
2020-10-09	2,854	2,854	2,783	2,813	23,100	2,813
2020-10-08	2,807	2,865	2,807	2,848	38,000	2,848
2020-10-07	2,781	2,821	2,755	2,798	49,600	2,798
2020-10-06	2,747	2,806	2,738	2,781	35,400	2,781
2020-10-05	2,711	2,789	2,711	2,748	59,800	2,748
2020-10-02	2,801	2,835	2,652	2,685	86,800	2,685
2020-09-30	2,933	2,933	2,841	2,848	74,900	2,848
2020-09-29	2,880	2,921	2,851	2,896	39,800	2,896
2020-09-28	2,807	2,890	2,801	2,880	75,500	2,880
2020-09-25	2,825	2,898	2,791	2,792	117,700	2,792
2020-09-24	2,893	2,913	2,794	2,825	66,500	2,825
2020-09-23	2,880	2,943	2,875	2,914	43,400	2,914
2020-09-18	2,914	2,966	2,889	2,925	44,000	2,925
2020-09-17	2,829	2,912	2,829	2,912	59,400	2,912
2020-09-16	2,920	2,925	2,852	2,879	48,200	2,879
2020-09-15	2,977	2,977	2,892	2,911	55,900	2,911
2020-09-14	2,869	3,040	2,861	2,990	83,700	2,990
2020-09-11	2,884	2,929	2,863	2,878	88,500	2,878
2020-09-10	2,815	2,879	2,815	2,845	51,700	2,845
2020-09-09	2,822	2,845	2,785	2,815	63,600	2,815
2020-09-08	2,719	2,865	2,708	2,834	97,300	2,834
2020-09-07	2,680	2,735	2,653	2,676	51,200	2,676
2020-09-04	2,650	2,702	2,644	2,676	38,300	2,676
2020-09-03	2,742	2,760	2,664	2,677	50,200	2,677
2020-09-02	2,620	2,787	2,620	2,730	160,500	2,730
2020-09-01	2,634	2,662	2,519	2,577	241,000	2,577
2020-08-31	2,740	2,825	2,740	2,784	35,700	2,784
2020-08-28	2,794	2,854	2,740	2,764	36,100	2,764
2020-08-27	2,838	2,838	2,768	2,794	29,500	2,794
2020-08-26	2,830	2,840	2,805	2,838	11,500	2,838
2020-08-25	2,800	2,839	2,800	2,830	30,800	2,830
2020-08-24	2,795	2,799	2,756	2,792	13,000	2,792
2020-08-21	2,769	2,853	2,767	2,783	15,200	2,783
2020-08-20	2,781	2,801	2,755	2,779	46,700	2,779
2020-08-19	2,829	2,865	2,802	2,811	38,500	2,811
2020-08-18	2,779	2,888	2,762	2,870	29,700	2,870
2020-08-17	2,852	2,852	2,788	2,788	21,800	2,788
2020-08-14	2,897	2,898	2,850	2,871	30,100	2,871
2020-08-13	2,897	2,900	2,862	2,897	22,600	2,897
2020-08-12	2,830	2,878	2,829	2,866	21,900	2,866
2020-08-11	2,688	2,861	2,688	2,860	44,500	2,860
2020-08-07	2,633	2,673	2,610	2,667	42,500	2,667
2020-08-06	2,640	2,676	2,613	2,665	56,200	2,665
2020-08-05	2,751	2,751	2,638	2,650	73,900	2,650
2020-08-04	2,800	2,805	2,760	2,766	26,800	2,766
2020-08-03	2,710	2,816	2,710	2,800	33,100	2,800
2020-07-31	2,802	2,802	2,700	2,707	28,300	2,707
2020-07-30	2,841	2,845	2,814	2,819	16,300	2,819
2020-07-29	2,927	2,927	2,820	2,823	51,900	2,823
2020-07-28	2,914	2,938	2,905	2,918	22,100	2,918
2020-07-27	2,953	2,953	2,908	2,942	16,900	2,942
2020-07-22	3,035	3,045	2,954	2,954	34,500	2,954
2020-07-21	3,025	3,045	2,974	3,025	21,300	3,025
2020-07-20	2,976	3,010	2,950	3,010	18,400	3,010
2020-07-17	2,998	2,998	2,961	2,976	11,800	2,976
2020-07-16	3,000	3,035	2,989	2,995	15,400	2,995
2020-07-15	2,968	3,005	2,953	2,997	30,100	2,997
2020-07-14	2,922	2,948	2,909	2,945	13,300	2,945
2020-07-13	2,869	2,943	2,863	2,942	19,400	2,942
2020-07-10	2,885	2,889	2,814	2,819	22,100	2,819
2020-07-09	2,950	2,950	2,905	2,905	22,100	2,905
2020-07-08	3,020	3,025	2,950	2,950	27,400	2,950
2020-07-07	3,015	3,025	2,982	3,020	34,900	3,020
2020-07-06	2,961	3,015	2,942	3,015	16,400	3,015
2020-07-03	2,952	2,955	2,912	2,954	12,700	2,954
2020-07-02	2,945	2,958	2,910	2,944	29,000	2,944
2020-07-01	3,030	3,030	2,903	2,914	40,900	2,914
2020-06-30	3,040	3,060	3,000	3,010	21,200	3,010
2020-06-29	2,976	3,005	2,921	2,989	57,900	2,989
2020-06-26	3,045	3,075	3,030	3,065	38,600	3,065
2020-06-25	2,999	3,025	2,996	3,005	27,600	3,005
2020-06-24	3,035	3,060	3,020	3,030	36,500	3,030
2020-06-23	3,020	3,105	3,020	3,070	28,600	3,070
2020-06-22	3,000	3,060	3,000	3,045	27,400	3,045
2020-06-19	3,040	3,050	3,010	3,010	36,900	3,010
2020-06-18	3,090	3,090	3,030	3,070	10,600	3,070
2020-06-17	3,045	3,105	3,020	3,055	26,100	3,055
2020-06-16	3,005	3,115	2,995	3,115	34,400	3,115
2020-06-15	3,020	3,050	2,913	2,914	64,400	2,914
2020-06-12	3,000	3,085	2,971	3,060	28,200	3,060
2020-06-11	3,165	3,200	3,120	3,130	24,100	3,130
2020-06-10	3,190	3,235	3,180	3,215	20,800	3,215
2020-06-09	3,240	3,255	3,190	3,215	13,700	3,215
2020-06-08	3,230	3,250	3,185	3,250	20,900	3,250
2020-06-05	3,150	3,170	3,120	3,165	29,500	3,165
2020-06-04	3,255	3,255	3,145	3,155	35,000	3,155
2020-06-03	3,280	3,280	3,235	3,250	25,800	3,250
2020-06-02	3,225	3,265	3,210	3,245	35,100	3,245
2020-06-01	3,255	3,275	3,220	3,230	29,900	3,230
2020-05-29	3,275	3,335	3,270	3,295	40,300	3,295
2020-05-28	3,200	3,275	3,190	3,275	59,400	3,275
2020-05-27	3,135	3,170	3,095	3,165	26,200	3,165
2020-05-26	3,025	3,130	3,010	3,130	40,300	3,130
2020-05-25	2,991	3,020	2,987	3,020	24,100	3,020
2020-05-22	3,040	3,040	2,951	2,988	31,400	2,988
2020-05-21	3,060	3,060	2,981	3,005	44,400	3,005
2020-05-20	3,105	3,120	3,055	3,065	30,300	3,065
2020-05-19	3,200	3,235	3,100	3,110	27,200	3,110
2020-05-18	3,055	3,165	3,055	3,165	38,600	3,165
2020-05-15	2,930	3,085	2,930	3,085	43,400	3,085
2020-05-14	3,050	3,065	3,000	3,000	11,000	3,000
2020-05-13	3,010	3,075	2,980	3,065	29,700	3,065
2020-05-12	3,060	3,065	3,030	3,060	8,600	3,060
2020-05-11	3,030	3,060	3,005	3,060	17,200	3,060
2020-05-08	3,010	3,050	2,975	3,040	18,000	3,040
2020-05-07	2,985	3,020	2,941	2,960	16,900	2,960
2020-05-01	3,115	3,115	3,000	3,005	25,000	3,005
2020-04-30	3,085	3,130	3,045	3,115	40,200	3,115
2020-04-28	2,989	3,005	2,942	2,992	28,800	2,992
2020-04-27	2,901	2,963	2,887	2,963	34,300	2,963
2020-04-24	2,844	2,866	2,808	2,855	24,400	2,855
2020-04-23	2,791	2,839	2,777	2,839	26,100	2,839
2020-04-22	2,761	2,808	2,734	2,780	21,800	2,780
2020-04-21	2,747	2,770	2,715	2,770	18,100	2,770
2020-04-20	2,768	2,801	2,746	2,746	28,600	2,746
2020-04-17	2,738	2,814	2,720	2,793	25,400	2,793
2020-04-16	2,706	2,806	2,706	2,760	32,000	2,760
2020-04-15	2,750	2,772	2,685	2,737	40,700	2,737
2020-04-14	2,823	2,823	2,722	2,744	47,900	2,744
2020-04-13	3,030	3,035	2,751	2,773	74,100	2,773
2020-04-10	2,985	3,065	2,971	3,055	24,200	3,055
2020-04-09	3,030	3,030	2,927	2,968	32,200	2,968
2020-04-08	3,040	3,065	2,984	3,010	30,000	3,010
2020-04-07	2,938	3,060	2,903	3,040	38,000	3,040
2020-04-06	2,807	2,923	2,806	2,888	37,400	2,888
2020-04-03	2,769	2,881	2,758	2,795	29,800	2,795
2020-04-02	2,800	2,831	2,726	2,739	17,600	2,739
2020-04-01	2,873	2,974	2,800	2,811	38,100	2,811
2020-03-31	2,980	3,050	2,908	2,938	39,100	2,938
2020-03-30	3,090	3,090	2,954	3,030	50,300	3,030
2020-03-27	3,015	3,150	2,895	3,150	58,600	3,150
2020-03-26	2,908	2,964	2,801	2,962	49,800	2,962
2020-03-25	2,898	2,908	2,804	2,908	53,200	2,908
2020-03-24	2,813	2,831	2,686	2,756	34,500	2,756
2020-03-23	2,760	2,820	2,625	2,719	55,700	2,719
2020-03-19	2,557	2,779	2,557	2,756	54,700	2,756
2020-03-18	2,560	2,656	2,521	2,577	42,200	2,577
2020-03-17	2,390	2,583	2,331	2,560	60,600	2,560
2020-03-16	2,465	2,533	2,386	2,415	44,000	2,415
2020-03-13	2,313	2,430	2,261	2,378	75,000	2,378
2020-03-12	2,521	2,571	2,429	2,463	72,700	2,463
2020-03-11	2,620	2,668	2,597	2,600	40,900	2,600
2020-03-10	2,508	2,661	2,463	2,630	46,100	2,630
2020-03-09	2,650	2,710	2,576	2,581	50,800	2,581
2020-03-06	2,888	2,888	2,773	2,791	67,900	2,791
2020-03-05	2,999	3,005	2,931	2,938	25,200	2,938
2020-03-04	2,924	2,969	2,880	2,935	36,000	2,935
2020-03-03	3,100	3,115	2,952	2,953	44,400	2,953
2020-03-02	2,958	3,105	2,946	3,055	65,100	3,055
2020-02-28	3,000	3,045	2,955	2,958	75,800	2,958
2020-02-27	3,110	3,140	3,085	3,110	46,700	3,110
2020-02-26	3,130	3,145	3,075	3,125	45,500	3,125
2020-02-25	3,175	3,230	3,145	3,155	55,700	3,155
2020-02-21	3,320	3,350	3,280	3,300	42,800	3,300
2020-02-20	3,375	3,400	3,320	3,320	25,300	3,320
2020-02-19	3,385	3,430	3,355	3,355	29,400	3,355
2020-02-18	3,390	3,470	3,375	3,415	39,600	3,415
2020-02-17	3,480	3,480	3,395	3,425	37,100	3,425
2020-02-14	3,595	3,595	3,320	3,500	73,500	3,500
2020-02-13	3,595	3,645	3,515	3,525	36,800	3,525
2020-02-12	3,585	3,605	3,530	3,595	35,300	3,595
2020-02-10	3,580	3,600	3,545	3,575	34,500	3,575
2020-02-07	3,680	3,680	3,590	3,630	31,000	3,630
2020-02-06	3,675	3,700	3,660	3,685	47,000	3,685
2020-02-05	3,600	3,660	3,600	3,635	20,300	3,635
2020-02-04	3,540	3,615	3,540	3,595	20,500	3,595
2020-02-03	3,510	3,615	3,510	3,565	27,700	3,565
2020-01-31	3,585	3,640	3,550	3,630	35,100	3,630
2020-01-30	3,595	3,620	3,535	3,570	41,600	3,570
2020-01-29	3,585	3,630	3,580	3,595	33,200	3,595
2020-01-28	3,525	3,565	3,500	3,555	35,000	3,555
2020-01-27	3,500	3,585	3,500	3,545	26,600	3,545
2020-01-24	3,620	3,620	3,575	3,585	28,900	3,585
2020-01-23	3,645	3,645	3,555	3,560	25,800	3,560
2020-01-22	3,600	3,670	3,600	3,635	50,700	3,635
2020-01-21	3,575	3,590	3,540	3,585	38,600	3,585
2020-01-20	3,510	3,580	3,505	3,540	38,000	3,540
2020-01-17	3,510	3,555	3,495	3,510	40,400	3,510
2020-01-16	3,485	3,505	3,470	3,495	23,000	3,495
2020-01-15	3,520	3,540	3,500	3,515	34,600	3,515
2020-01-14	3,535	3,535	3,495	3,520	35,600	3,520
2020-01-10	3,585	3,585	3,535	3,535	25,800	3,535
2020-01-09	3,625	3,630	3,555	3,585	36,000	3,585
2020-01-08	3,600	3,640	3,540	3,580	40,900	3,580
2020-01-07	3,605	3,690	3,605	3,670	30,900	3,670
2020-01-06	3,640	3,680	3,585	3,590	48,300	3,590

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