1893 五洋建設(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-16893902892895575,100895
2021-04-15890902888895517,500895
2021-04-14885890879889434,300889
2021-04-13896906896897540,300897
2021-04-12898899890895410,000895
2021-04-09900909892893914,000893
2021-04-08898903895898674,700898
2021-04-07885899883898704,400898
2021-04-06893895878879716,300879
2021-04-05890893879893529,500893
2021-04-02882885878879742,200879
2021-04-018718788698731,185,300873
2021-03-318818828678691,309,200869
2021-03-308878938788931,188,900893
2021-03-299169189029131,565,700913
2021-03-26906913902903889,600903
2021-03-258789028768941,322,900894
2021-03-248938958668662,079,500866
2021-03-239069189029041,799,800904
2021-03-228939058898991,627,700899
2021-03-198868908788901,819,000890
2021-03-188808858688801,439,900880
2021-03-178598758598741,308,100874
2021-03-168668678588661,341,300866
2021-03-158678698578661,261,500866
2021-03-128518588408571,349,000857
2021-03-118308538288521,378,800852
2021-03-108338388228281,405,200828
2021-03-098198358098341,713,500834
2021-03-088208218068111,002,000811
2021-03-057948107898101,241,000810
2021-03-047968017867971,305,400797
2021-03-038118118008011,259,300801
2021-03-028178208098131,055,100813
2021-03-01810814802810942,400810
2021-02-268088157927922,189,200792
2021-02-258058228018201,903,600820
2021-02-247847937777821,988,200782
2021-02-228038077947951,356,200795
2021-02-197958057937971,166,500797
2021-02-188148197958001,696,500800
2021-02-178198258138201,418,500820
2021-02-168288318188251,543,500825
2021-02-15849849834836996,900836
2021-02-128258458228411,551,300841
2021-02-108468478068273,347,200827
2021-02-098878898768811,318,100881
2021-02-088888948738901,404,300890
2021-02-05880881871878877,200878
2021-02-04874882869876864,200876
2021-02-038838878718801,293,100880
2021-02-02870883863880957,700880
2021-02-018598768578731,424,300873
2021-01-298838858578571,473,100857
2021-01-288738898708873,398,500887
2021-01-279009018838871,457,500887
2021-01-26904911895898961,000898
2021-01-259249259019061,106,600906
2021-01-22904923901918929,400918
2021-01-219049158989081,630,000908
2021-01-208908998828891,039,200889
2021-01-198778888748861,604,400886
2021-01-188898958738871,814,700887
2021-01-159439488989042,134,600904
2021-01-149259459219411,816,100941
2021-01-139339489309351,294,400935
2021-01-129169359129301,380,400930
2021-01-089139319109311,497,700931
2021-01-079099179019111,779,700911
2021-01-068838868708791,094,900879
2021-01-05865893864890935,400890
2021-01-048938948698761,071,400876

分割・併合履歴 : [2007-08-07]1株→0.5株