日本工営(1954)の株価時系列情報
日本工営(1954)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2023/06/28 | 3,720 | 3,760 | 3,695 | 3,740 | 117,400 |
| 2023/06/27 | 3,720 | 3,755 | 3,690 | 3,720 | 75,000 |
| 2023/06/26 | 3,690 | 3,830 | 3,685 | 3,755 | 80,300 |
| 2023/06/23 | 3,715 | 3,750 | 3,670 | 3,690 | 55,100 |
| 2023/06/22 | 3,640 | 3,705 | 3,640 | 3,670 | 53,500 |
| 2023/06/21 | 3,625 | 3,640 | 3,600 | 3,615 | 44,500 |
| 2023/06/20 | 3,580 | 3,615 | 3,570 | 3,610 | 46,000 |
| 2023/06/19 | 3,650 | 3,665 | 3,565 | 3,585 | 109,900 |
| 2023/06/16 | 3,660 | 3,690 | 3,600 | 3,650 | 198,400 |
| 2023/06/15 | 3,810 | 3,810 | 3,785 | 3,800 | 62,100 |
| 2023/06/14 | 3,815 | 3,825 | 3,770 | 3,790 | 64,600 |
| 2023/06/13 | 3,740 | 3,830 | 3,730 | 3,785 | 96,900 |
| 2023/06/12 | 3,700 | 3,750 | 3,695 | 3,720 | 55,400 |
| 2023/06/09 | 3,665 | 3,700 | 3,660 | 3,685 | 58,500 |
| 2023/06/08 | 3,695 | 3,705 | 3,655 | 3,660 | 36,300 |
| 2023/06/07 | 3,700 | 3,705 | 3,660 | 3,675 | 65,000 |
| 2023/06/06 | 3,695 | 3,720 | 3,650 | 3,700 | 36,000 |
| 2023/06/05 | 3,680 | 3,715 | 3,680 | 3,705 | 31,300 |
| 2023/06/02 | 3,600 | 3,650 | 3,600 | 3,635 | 39,300 |
| 2023/06/01 | 3,670 | 3,685 | 3,605 | 3,620 | 64,000 |
| 2023/05/31 | 3,790 | 3,800 | 3,710 | 3,710 | 78,600 |
| 2023/05/30 | 3,810 | 3,825 | 3,765 | 3,775 | 35,500 |
| 2023/05/29 | 3,845 | 3,885 | 3,805 | 3,820 | 38,500 |
| 2023/05/26 | 3,800 | 3,935 | 3,770 | 3,835 | 92,300 |
| 2023/05/25 | 3,805 | 3,810 | 3,770 | 3,805 | 36,300 |
| 2023/05/24 | 3,805 | 3,810 | 3,770 | 3,800 | 28,900 |
| 2023/05/23 | 3,885 | 3,890 | 3,800 | 3,820 | 63,900 |
| 2023/05/22 | 3,740 | 3,830 | 3,740 | 3,820 | 57,300 |
| 2023/05/19 | 3,765 | 3,770 | 3,725 | 3,755 | 68,700 |
| 2023/05/18 | 3,775 | 3,830 | 3,760 | 3,770 | 57,300 |
| 2023/05/17 | 3,740 | 3,800 | 3,730 | 3,800 | 35,100 |
| 2023/05/16 | 3,800 | 3,820 | 3,675 | 3,780 | 66,200 |
| 2023/05/15 | 3,795 | 3,820 | 3,790 | 3,800 | 28,200 |
| 2023/05/12 | 3,770 | 3,815 | 3,750 | 3,805 | 30,700 |
| 2023/05/11 | 3,775 | 3,825 | 3,775 | 3,795 | 23,800 |
| 2023/05/10 | 3,800 | 3,835 | 3,785 | 3,795 | 37,400 |
| 2023/05/09 | 3,850 | 3,880 | 3,835 | 3,850 | 40,000 |
| 2023/05/08 | 3,745 | 3,845 | 3,740 | 3,845 | 40,200 |
| 2023/05/02 | 3,800 | 3,810 | 3,730 | 3,750 | 37,000 |
| 2023/05/01 | 3,780 | 3,820 | 3,770 | 3,805 | 47,600 |
| 2023/04/28 | 3,755 | 3,795 | 3,725 | 3,780 | 49,300 |
| 2023/04/27 | 3,605 | 3,785 | 3,605 | 3,775 | 124,200 |
| 2023/04/26 | 3,590 | 3,640 | 3,570 | 3,610 | 52,700 |
| 2023/04/25 | 3,550 | 3,595 | 3,550 | 3,575 | 51,900 |
| 2023/04/24 | 3,500 | 3,545 | 3,485 | 3,545 | 38,500 |
| 2023/04/21 | 3,465 | 3,490 | 3,460 | 3,470 | 34,700 |
| 2023/04/20 | 3,470 | 3,490 | 3,470 | 3,480 | 15,300 |
| 2023/04/19 | 3,460 | 3,485 | 3,450 | 3,475 | 25,700 |
| 2023/04/18 | 3,490 | 3,500 | 3,465 | 3,480 | 24,500 |
| 2023/04/17 | 3,440 | 3,475 | 3,435 | 3,475 | 23,300 |
| 2023/04/14 | 3,410 | 3,435 | 3,410 | 3,425 | 29,900 |
| 2023/04/13 | 3,385 | 3,425 | 3,385 | 3,410 | 13,600 |
| 2023/04/12 | 3,370 | 3,400 | 3,365 | 3,400 | 23,300 |
| 2023/04/11 | 3,380 | 3,415 | 3,360 | 3,370 | 30,700 |
| 2023/04/10 | 3,340 | 3,365 | 3,330 | 3,340 | 21,400 |
| 2023/04/07 | 3,315 | 3,345 | 3,315 | 3,340 | 22,900 |
| 2023/04/06 | 3,345 | 3,375 | 3,315 | 3,325 | 41,100 |
| 2023/04/05 | 3,390 | 3,395 | 3,365 | 3,380 | 46,100 |
| 2023/04/04 | 3,440 | 3,450 | 3,410 | 3,430 | 51,500 |
| 2023/04/03 | 3,395 | 3,445 | 3,385 | 3,440 | 28,500 |
| 2023/03/31 | 3,365 | 3,385 | 3,340 | 3,370 | 41,200 |
| 2023/03/30 | 3,335 | 3,365 | 3,310 | 3,325 | 30,000 |
| 2023/03/29 | 3,265 | 3,335 | 3,250 | 3,335 | 32,800 |
| 2023/03/28 | 3,245 | 3,255 | 3,235 | 3,250 | 19,000 |
| 2023/03/27 | 3,225 | 3,260 | 3,220 | 3,240 | 19,400 |
| 2023/03/24 | 3,255 | 3,255 | 3,215 | 3,225 | 34,500 |
| 2023/03/23 | 3,200 | 3,245 | 3,185 | 3,245 | 19,900 |
| 2023/03/22 | 3,215 | 3,240 | 3,210 | 3,220 | 23,200 |
| 2023/03/20 | 3,220 | 3,220 | 3,160 | 3,165 | 31,000 |
| 2023/03/17 | 3,215 | 3,230 | 3,205 | 3,220 | 41,200 |
| 2023/03/16 | 3,180 | 3,215 | 3,165 | 3,215 | 41,300 |
| 2023/03/15 | 3,260 | 3,280 | 3,230 | 3,250 | 38,600 |
| 2023/03/14 | 3,255 | 3,255 | 3,180 | 3,210 | 59,800 |
| 2023/03/13 | 3,335 | 3,335 | 3,285 | 3,300 | 37,100 |
| 2023/03/10 | 3,375 | 3,390 | 3,350 | 3,375 | 37,600 |
| 2023/03/09 | 3,340 | 3,405 | 3,340 | 3,385 | 24,600 |
| 2023/03/08 | 3,290 | 3,335 | 3,285 | 3,325 | 26,200 |
| 2023/03/07 | 3,290 | 3,320 | 3,290 | 3,320 | 22,600 |
| 2023/03/06 | 3,310 | 3,315 | 3,280 | 3,285 | 31,100 |
| 2023/03/03 | 3,285 | 3,305 | 3,275 | 3,300 | 32,400 |
| 2023/03/02 | 3,310 | 3,330 | 3,280 | 3,290 | 26,800 |
| 2023/03/01 | 3,255 | 3,330 | 3,255 | 3,290 | 40,100 |
| 2023/02/28 | 3,265 | 3,325 | 3,240 | 3,290 | 52,900 |
| 2023/02/27 | 3,275 | 3,295 | 3,260 | 3,285 | 16,000 |
| 2023/02/24 | 3,300 | 3,300 | 3,245 | 3,275 | 47,700 |
| 2023/02/22 | 3,235 | 3,290 | 3,225 | 3,290 | 43,700 |
| 2023/02/21 | 3,260 | 3,270 | 3,245 | 3,265 | 20,500 |
| 2023/02/20 | 3,250 | 3,280 | 3,240 | 3,240 | 26,000 |
| 2023/02/17 | 3,210 | 3,270 | 3,210 | 3,255 | 47,700 |
| 2023/02/16 | 3,215 | 3,260 | 3,200 | 3,240 | 39,400 |
| 2023/02/15 | 3,300 | 3,305 | 3,190 | 3,215 | 92,000 |
| 2023/02/14 | 3,190 | 3,300 | 3,190 | 3,275 | 132,100 |
| 2023/02/13 | 3,565 | 3,565 | 3,525 | 3,540 | 24,500 |
| 2023/02/10 | 3,540 | 3,565 | 3,525 | 3,565 | 14,700 |
| 2023/02/09 | 3,545 | 3,560 | 3,535 | 3,540 | 8,300 |
| 2023/02/08 | 3,565 | 3,565 | 3,525 | 3,545 | 7,900 |
| 2023/02/07 | 3,525 | 3,560 | 3,525 | 3,545 | 11,000 |
| 2023/02/06 | 3,505 | 3,530 | 3,500 | 3,525 | 17,300 |
| 2023/02/03 | 3,505 | 3,540 | 3,495 | 3,500 | 27,100 |
| 2023/02/02 | 3,545 | 3,545 | 3,500 | 3,530 | 30,800 |
| 2023/02/01 | 3,580 | 3,580 | 3,520 | 3,525 | 28,500 |
| 2023/01/31 | 3,555 | 3,600 | 3,545 | 3,555 | 39,800 |
| 2023/01/30 | 3,515 | 3,560 | 3,495 | 3,540 | 193,000 |
| 2023/01/27 | 3,480 | 3,505 | 3,480 | 3,495 | 25,400 |
| 2023/01/26 | 3,480 | 3,495 | 3,480 | 3,485 | 31,000 |
| 2023/01/25 | 3,470 | 3,505 | 3,465 | 3,495 | 40,100 |
| 2023/01/24 | 3,425 | 3,480 | 3,425 | 3,475 | 53,600 |
| 2023/01/23 | 3,415 | 3,440 | 3,400 | 3,440 | 34,100 |
| 2023/01/20 | 3,385 | 3,425 | 3,375 | 3,400 | 31,800 |
| 2023/01/19 | 3,405 | 3,425 | 3,370 | 3,380 | 29,100 |
| 2023/01/18 | 3,370 | 3,435 | 3,360 | 3,430 | 53,100 |
| 2023/01/17 | 3,330 | 3,380 | 3,330 | 3,370 | 39,100 |
| 2023/01/16 | 3,320 | 3,345 | 3,305 | 3,330 | 31,000 |
| 2023/01/13 | 3,335 | 3,365 | 3,325 | 3,345 | 32,700 |
| 2023/01/12 | 3,300 | 3,350 | 3,300 | 3,335 | 49,100 |
| 2023/01/11 | 3,290 | 3,330 | 3,270 | 3,300 | 22,400 |
| 2023/01/10 | 3,270 | 3,310 | 3,270 | 3,290 | 22,600 |
| 2023/01/06 | 3,250 | 3,290 | 3,240 | 3,270 | 27,700 |
| 2023/01/05 | 3,270 | 3,295 | 3,265 | 3,270 | 25,800 |
| 2023/01/04 | 3,290 | 3,310 | 3,250 | 3,290 | 37,500 |