1893 五洋建設(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-196236446216431,063,000643
2022-05-186306476276411,815,200641
2022-05-176386386176241,427,600624
2022-05-166466476266312,018,800631
2022-05-136176266136261,061,200626
2022-05-12614616608614713,300614
2022-05-116096176076111,009,800611
2022-05-10620623611618677,100618
2022-05-09618626616620741,700620
2022-05-06615629614628981,100628
2022-05-02627631621625830,500625
2022-04-28619638619637765,500637
2022-04-27614624612616903,600616
2022-04-26613620613618678,200618
2022-04-256286286146161,072,700616
2022-04-22635640633638876,400638
2022-04-21642645634636939,000636
2022-04-206386396326341,026,500634
2022-04-196366406306331,177,900633
2022-04-18636645631638878,200638
2022-04-15636641632640585,200640
2022-04-14632640629638858,100638
2022-04-136336356216291,644,300629
2022-04-126326416296391,726,500639
2022-04-116226276156251,519,400625
2022-04-08618622615621899,500621
2022-04-076136186066151,152,600615
2022-04-066126296126191,079,500619
2022-04-056276306186221,434,000622
2022-04-046296326246311,475,700631
2022-04-016056266056231,407,400623
2022-03-316166256136131,478,800613
2022-03-306166196086171,588,700617
2022-03-296336356296341,708,000634
2022-03-286386436316401,296,000640
2022-03-256256406206372,013,700637
2022-03-246166226136191,356,200619
2022-03-236206286176261,481,100626
2022-03-226076216066201,457,000620
2022-03-185986115976082,248,900608
2022-03-175975995875951,428,100595
2022-03-165955955835871,128,100587
2022-03-15590594586589804,700589
2022-03-145905945825891,015,500589
2022-03-115835915825901,202,900590
2022-03-105845975815961,294,800596
2022-03-095675815585671,493,300567
2022-03-085755795605642,155,700564
2022-03-076006015905941,283,200594
2022-03-046056135956051,140,300605
2022-03-03601609599607742,700607
2022-03-025956035955971,136,400597
2022-03-016046186036111,024,200611
2022-02-28603604598603829,100603
2022-02-255966025915951,142,400595
2022-02-246086105935991,644,500599
2022-02-226086126026081,098,300608
2022-02-21621624616621862,800621
2022-02-186236356216261,285,700626
2022-02-176426456276301,234,500630
2022-02-166466506406481,290,800648
2022-02-156226396136362,246,000636
2022-02-146306336006123,690,700612
2022-02-106576666546581,328,700658
2022-02-096576606526581,243,300658
2022-02-086446526426491,225,200649
2022-02-07635644632639809,000639
2022-02-04629636629635989,100635
2022-02-036336416336361,042,900636
2022-02-02630639629636644,900636
2022-02-01634637626626915,800626
2022-01-316376406306341,093,900634
2022-01-286286466286461,045,300646
2022-01-276456466236281,424,100628
2022-01-26637642634637757,600637
2022-01-25645645631638985,200638
2022-01-24631646631643868,600643
2022-01-21628643627641873,700641
2022-01-206306446296381,250,200638
2022-01-196406516316351,520,600635
2022-01-186556576486481,006,000648
2022-01-17640655640652921,200652
2022-01-146446466376421,269,500642
2022-01-13653655646647856,500647
2022-01-126536586506521,276,200652
2022-01-116446486406431,056,600643
2022-01-076576616456461,299,900646
2022-01-066556606516511,190,800651
2022-01-056576646546611,348,600661
2022-01-04660661651658832,600658

分割・併合履歴 : [2007-08-07]1株→0.5株