1893 五洋建設(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-05-26	710	723	710	715	1,005,600	715
2023-05-25	705	718	700	711	914,100	711
2023-05-24	722	725	707	708	1,071,200	708
2023-05-23	745	745	725	725	1,339,400	725
2023-05-22	729	742	729	739	1,145,900	739
2023-05-19	727	731	721	727	1,353,500	727
2023-05-18	733	733	720	729	1,876,900	729
2023-05-17	744	746	728	730	2,023,800	730
2023-05-16	757	767	738	744	2,845,200	744
2023-05-15	723	756	718	750	5,525,700	750
2023-05-12	675	680	669	678	1,176,700	678
2023-05-11	680	684	675	675	1,114,500	675
2023-05-10	681	683	677	681	913,100	681
2023-05-09	676	683	675	680	1,046,200	680
2023-05-08	669	675	668	673	1,010,000	673
2023-05-02	673	674	664	669	1,229,000	669
2023-05-01	662	672	658	669	1,568,200	669
2023-04-28	650	659	649	659	1,386,600	659
2023-04-27	645	646	637	643	1,335,900	643
2023-04-26	633	652	630	646	1,728,800	646
2023-04-25	637	637	631	636	1,368,400	636
2023-04-24	630	635	630	634	697,100	634
2023-04-21	628	632	625	631	612,500	631
2023-04-20	626	631	624	628	584,800	628
2023-04-19	631	635	623	629	1,021,900	629
2023-04-18	633	636	629	635	987,900	635
2023-04-17	627	631	621	631	901,000	631
2023-04-14	626	626	619	623	977,500	623
2023-04-13	626	627	620	623	749,100	623
2023-04-12	626	628	622	626	835,600	626
2023-04-11	623	628	618	627	899,300	627
2023-04-10	620	622	616	619	585,100	619
2023-04-07	613	620	613	616	583,200	616
2023-04-06	612	617	609	617	951,400	617
2023-04-05	629	630	616	617	1,061,800	617
2023-04-04	638	638	633	638	653,600	638
2023-04-03	635	635	626	635	795,500	635
2023-03-31	634	636	629	632	772,800	632
2023-03-30	628	631	623	631	853,600	631
2023-03-29	635	648	635	646	1,349,000	646
2023-03-28	630	635	625	633	789,100	633
2023-03-27	628	630	622	624	856,800	624
2023-03-24	620	627	617	625	754,800	625
2023-03-23	612	624	611	624	563,700	624
2023-03-22	629	629	618	621	700,900	621
2023-03-20	630	630	617	619	1,221,800	619
2023-03-17	634	639	627	636	1,591,600	636
2023-03-16	619	622	609	620	907,700	620
2023-03-15	634	635	626	629	801,400	629
2023-03-14	636	637	622	626	1,169,100	626
2023-03-13	654	656	641	646	1,087,500	646
2023-03-10	669	670	662	662	1,112,600	662
2023-03-09	666	678	666	677	899,700	677
2023-03-08	659	668	658	667	712,500	667
2023-03-07	659	664	658	660	931,600	660
2023-03-06	664	668	660	661	956,400	661
2023-03-03	653	670	652	664	1,248,800	664
2023-03-02	651	660	650	652	722,000	652
2023-03-01	645	649	642	646	755,700	646
2023-02-28	656	659	648	649	895,800	649
2023-02-27	656	660	654	659	906,600	659
2023-02-24	659	659	652	653	808,700	653
2023-02-22	659	661	656	659	959,200	659
2023-02-21	657	661	655	661	911,800	661
2023-02-20	656	662	653	660	902,200	660
2023-02-17	640	649	638	648	745,300	648
2023-02-16	643	645	634	640	977,200	640
2023-02-15	650	650	638	641	797,400	641
2023-02-14	645	653	639	652	1,949,300	652
2023-02-13	619	652	617	637	3,260,000	637
2023-02-10	635	639	631	637	1,031,800	637
2023-02-09	633	635	626	631	1,105,500	631
2023-02-08	633	635	628	631	828,300	631
2023-02-07	636	639	631	631	463,200	631
2023-02-06	629	634	625	634	701,000	634
2023-02-03	623	625	618	625	822,600	625
2023-02-02	633	636	626	630	832,500	630
2023-02-01	648	652	637	638	818,500	638
2023-01-31	643	651	643	646	1,004,400	646
2023-01-30	639	646	638	641	699,000	641
2023-01-27	642	646	639	641	709,600	641
2023-01-26	646	647	640	643	721,000	643
2023-01-25	649	649	643	644	867,900	644
2023-01-24	647	652	646	647	610,100	647
2023-01-23	646	646	639	644	476,000	644
2023-01-20	634	640	632	640	440,400	640
2023-01-19	632	638	630	631	595,200	631
2023-01-18	630	635	623	632	935,600	632
2023-01-17	619	629	616	629	647,500	629
2023-01-16	611	622	609	620	640,800	620
2023-01-13	608	614	608	612	661,100	612
2023-01-12	614	615	610	611	516,400	611
2023-01-11	610	613	607	611	542,500	611
2023-01-10	611	615	608	610	581,100	610
2023-01-06	607	612	604	608	790,000	608
2023-01-05	610	612	606	607	844,400	607
2023-01-04	620	622	610	611	650,800	611

分割・併合履歴： [2007-08-07]1株→0.5株