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
2021-09-24	766	767	757	762	993,500	762
2021-09-22	757	764	751	751	1,055,700	751
2021-09-21	750	767	750	759	1,166,600	759
2021-09-17	782	789	775	780	2,019,500	780
2021-09-16	760	774	758	767	1,292,100	767
2021-09-15	777	777	760	762	1,380,100	762
2021-09-14	774	778	768	778	1,306,100	778
2021-09-13	766	773	753	770	1,170,800	770
2021-09-10	752	771	752	767	1,963,600	767
2021-09-09	750	755	740	746	933,400	746
2021-09-08	750	758	746	758	1,072,200	758
2021-09-07	740	753	738	745	1,275,400	745
2021-09-06	741	742	726	734	1,164,200	734
2021-09-03	710	731	709	729	1,070,100	729
2021-09-02	706	714	706	710	721,400	710
2021-09-01	703	712	703	709	730,800	709
2021-08-31	696	704	694	699	943,100	699
2021-08-30	692	699	691	699	669,400	699
2021-08-27	691	693	686	687	550,900	687
2021-08-26	695	696	689	693	555,100	693
2021-08-25	689	695	685	691	866,200	691
2021-08-24	692	699	689	692	877,500	692
2021-08-23	701	704	689	697	1,151,400	697
2021-08-20	698	703	685	694	1,501,600	694
2021-08-19	689	696	685	690	724,300	690
2021-08-18	685	705	685	697	981,100	697
2021-08-17	685	695	682	684	1,180,500	684
2021-08-16	705	705	689	690	1,168,600	690
2021-08-13	702	706	699	705	952,800	705
2021-08-12	703	706	693	701	937,800	701
2021-08-11	685	694	676	691	1,180,800	691
2021-08-10	689	690	676	676	1,078,000	676
2021-08-06	675	692	662	683	2,952,200	683
2021-08-05	725	728	682	685	3,917,400	685
2021-08-04	766	766	745	745	671,900	745
2021-08-03	757	766	755	764	803,200	764
2021-08-02	746	761	742	759	1,084,300	759
2021-07-30	750	753	738	739	2,159,300	739
2021-07-29	754	762	751	760	884,500	760
2021-07-28	747	762	746	759	1,042,100	759
2021-07-27	767	767	758	761	788,000	761
2021-07-26	770	770	756	761	854,300	761
2021-07-21	757	766	751	753	995,100	753
2021-07-20	744	750	741	744	773,400	744
2021-07-19	758	760	750	755	603,500	755
2021-07-16	760	768	758	761	671,900	761
2021-07-15	773	776	761	763	803,600	763
2021-07-14	770	781	768	777	769,300	777
2021-07-13	777	780	773	778	593,200	778
2021-07-12	762	774	762	772	862,100	772
2021-07-09	749	757	741	756	1,454,500	756
2021-07-08	757	765	754	761	1,008,300	761
2021-07-07	765	766	756	757	690,000	757
2021-07-06	771	774	765	770	546,100	770
2021-07-05	768	774	767	767	432,900	767
2021-07-02	762	772	759	771	929,900	771
2021-07-01	774	774	760	763	898,100	763
2021-06-30	776	784	773	773	739,100	773
2021-06-29	774	775	765	770	1,243,900	770
2021-06-28	778	782	773	780	823,000	780
2021-06-25	776	780	771	777	912,900	777
2021-06-24	779	780	771	776	689,600	776
2021-06-23	784	786	775	779	850,200	779
2021-06-22	778	790	771	790	1,060,500	790
2021-06-21	770	771	760	763	1,385,700	763
2021-06-18	792	797	787	792	1,143,800	792
2021-06-17	805	809	791	798	957,000	798
2021-06-16	808	814	803	805	918,000	805
2021-06-15	792	802	789	798	568,200	798
2021-06-14	800	804	791	794	446,000	794
2021-06-11	801	805	790	795	1,179,500	795
2021-06-10	800	803	792	801	849,600	801
2021-06-09	814	814	799	805	698,900	805
2021-06-08	802	810	798	808	1,021,600	808
2021-06-07	786	801	784	797	1,121,800	797
2021-06-04	792	796	786	789	1,202,600	789
2021-06-03	791	792	785	787	1,011,100	787
2021-06-02	770	799	770	787	1,599,600	787
2021-06-01	788	790	775	780	1,327,800	780
2021-05-31	778	779	760	773	1,832,000	773
2021-05-28	800	805	783	787	2,317,800	787
2021-05-27	810	810	793	793	1,328,100	793
2021-05-26	822	827	810	812	943,300	812
2021-05-25	826	839	818	832	1,234,200	832
2021-05-24	822	843	822	827	903,200	827
2021-05-21	802	828	802	822	983,500	822
2021-05-20	781	810	781	806	1,242,300	806
2021-05-19	782	791	781	791	883,000	791
2021-05-18	788	793	778	790	989,800	790
2021-05-17	800	803	773	784	1,301,900	784
2021-05-14	788	790	763	785	2,373,200	785
2021-05-13	775	798	774	782	1,189,200	782
2021-05-12	800	800	760	773	3,362,000	773
2021-05-11	868	872	841	845	1,517,200	845
2021-05-10	884	890	878	883	709,700	883
2021-05-07	868	883	864	879	787,800	879
2021-05-06	863	875	859	864	823,300	864
2021-04-30	848	859	845	852	969,900	852
2021-04-28	855	862	840	844	807,300	844
2021-04-27	852	858	847	852	1,040,500	852
2021-04-26	876	877	859	860	794,600	860
2021-04-23	869	877	867	875	613,500	875
2021-04-22	880	882	867	873	788,900	873
2021-04-21	879	880	867	873	842,800	873
2021-04-20	896	899	888	894	977,700	894
2021-04-19	898	908	890	908	846,100	908
2021-04-16	893	902	892	895	575,100	895
2021-04-15	890	902	888	895	517,500	895
2021-04-14	885	890	879	889	434,300	889
2021-04-13	896	906	896	897	540,300	897
2021-04-12	898	899	890	895	410,000	895
2021-04-09	900	909	892	893	914,000	893
2021-04-08	898	903	895	898	674,700	898
2021-04-07	885	899	883	898	704,400	898
2021-04-06	893	895	878	879	716,300	879
2021-04-05	890	893	879	893	529,500	893
2021-04-02	882	885	878	879	742,200	879
2021-04-01	871	878	869	873	1,185,300	873
2021-03-31	881	882	867	869	1,309,200	869
2021-03-30	887	893	878	893	1,188,900	893
2021-03-29	916	918	902	913	1,565,700	913
2021-03-26	906	913	902	903	889,600	903
2021-03-25	878	902	876	894	1,322,900	894
2021-03-24	893	895	866	866	2,079,500	866
2021-03-23	906	918	902	904	1,799,800	904
2021-03-22	893	905	889	899	1,627,700	899
2021-03-19	886	890	878	890	1,819,000	890
2021-03-18	880	885	868	880	1,439,900	880
2021-03-17	859	875	859	874	1,308,100	874
2021-03-16	866	867	858	866	1,341,300	866
2021-03-15	867	869	857	866	1,261,500	866
2021-03-12	851	858	840	857	1,349,000	857
2021-03-11	830	853	828	852	1,378,800	852
2021-03-10	833	838	822	828	1,405,200	828
2021-03-09	819	835	809	834	1,713,500	834
2021-03-08	820	821	806	811	1,002,000	811
2021-03-05	794	810	789	810	1,241,000	810
2021-03-04	796	801	786	797	1,305,400	797
2021-03-03	811	811	800	801	1,259,300	801
2021-03-02	817	820	809	813	1,055,100	813
2021-03-01	810	814	802	810	942,400	810
2021-02-26	808	815	792	792	2,189,200	792
2021-02-25	805	822	801	820	1,903,600	820
2021-02-24	784	793	777	782	1,988,200	782
2021-02-22	803	807	794	795	1,356,200	795
2021-02-19	795	805	793	797	1,166,500	797
2021-02-18	814	819	795	800	1,696,500	800
2021-02-17	819	825	813	820	1,418,500	820
2021-02-16	828	831	818	825	1,543,500	825
2021-02-15	849	849	834	836	996,900	836
2021-02-12	825	845	822	841	1,551,300	841
2021-02-10	846	847	806	827	3,347,200	827
2021-02-09	887	889	876	881	1,318,100	881
2021-02-08	888	894	873	890	1,404,300	890
2021-02-05	880	881	871	878	877,200	878
2021-02-04	874	882	869	876	864,200	876
2021-02-03	883	887	871	880	1,293,100	880
2021-02-02	870	883	863	880	957,700	880
2021-02-01	859	876	857	873	1,424,300	873
2021-01-29	883	885	857	857	1,473,100	857
2021-01-28	873	889	870	887	3,398,500	887
2021-01-27	900	901	883	887	1,457,500	887
2021-01-26	904	911	895	898	961,000	898
2021-01-25	924	925	901	906	1,106,600	906
2021-01-22	904	923	901	918	929,400	918
2021-01-21	904	915	898	908	1,630,000	908
2021-01-20	890	899	882	889	1,039,200	889
2021-01-19	877	888	874	886	1,604,400	886
2021-01-18	889	895	873	887	1,814,700	887
2021-01-15	943	948	898	904	2,134,600	904
2021-01-14	925	945	921	941	1,816,100	941
2021-01-13	933	948	930	935	1,294,400	935
2021-01-12	916	935	912	930	1,380,400	930
2021-01-08	913	931	910	931	1,497,700	931
2021-01-07	909	917	901	911	1,779,700	911
2021-01-06	883	886	870	879	1,094,900	879
2021-01-05	865	893	864	890	935,400	890
2021-01-04	893	894	869	876	1,071,400	876

分割・併合履歴： [2007-08-07]1株→0.5株