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
2022-05-19	623	644	621	643	1,063,000	643
2022-05-18	630	647	627	641	1,815,200	641
2022-05-17	638	638	617	624	1,427,600	624
2022-05-16	646	647	626	631	2,018,800	631
2022-05-13	617	626	613	626	1,061,200	626
2022-05-12	614	616	608	614	713,300	614
2022-05-11	609	617	607	611	1,009,800	611
2022-05-10	620	623	611	618	677,100	618
2022-05-09	618	626	616	620	741,700	620
2022-05-06	615	629	614	628	981,100	628
2022-05-02	627	631	621	625	830,500	625
2022-04-28	619	638	619	637	765,500	637
2022-04-27	614	624	612	616	903,600	616
2022-04-26	613	620	613	618	678,200	618
2022-04-25	628	628	614	616	1,072,700	616
2022-04-22	635	640	633	638	876,400	638
2022-04-21	642	645	634	636	939,000	636
2022-04-20	638	639	632	634	1,026,500	634
2022-04-19	636	640	630	633	1,177,900	633
2022-04-18	636	645	631	638	878,200	638
2022-04-15	636	641	632	640	585,200	640
2022-04-14	632	640	629	638	858,100	638
2022-04-13	633	635	621	629	1,644,300	629
2022-04-12	632	641	629	639	1,726,500	639
2022-04-11	622	627	615	625	1,519,400	625
2022-04-08	618	622	615	621	899,500	621
2022-04-07	613	618	606	615	1,152,600	615
2022-04-06	612	629	612	619	1,079,500	619
2022-04-05	627	630	618	622	1,434,000	622
2022-04-04	629	632	624	631	1,475,700	631
2022-04-01	605	626	605	623	1,407,400	623
2022-03-31	616	625	613	613	1,478,800	613
2022-03-30	616	619	608	617	1,588,700	617
2022-03-29	633	635	629	634	1,708,000	634
2022-03-28	638	643	631	640	1,296,000	640
2022-03-25	625	640	620	637	2,013,700	637
2022-03-24	616	622	613	619	1,356,200	619
2022-03-23	620	628	617	626	1,481,100	626
2022-03-22	607	621	606	620	1,457,000	620
2022-03-18	598	611	597	608	2,248,900	608
2022-03-17	597	599	587	595	1,428,100	595
2022-03-16	595	595	583	587	1,128,100	587
2022-03-15	590	594	586	589	804,700	589
2022-03-14	590	594	582	589	1,015,500	589
2022-03-11	583	591	582	590	1,202,900	590
2022-03-10	584	597	581	596	1,294,800	596
2022-03-09	567	581	558	567	1,493,300	567
2022-03-08	575	579	560	564	2,155,700	564
2022-03-07	600	601	590	594	1,283,200	594
2022-03-04	605	613	595	605	1,140,300	605
2022-03-03	601	609	599	607	742,700	607
2022-03-02	595	603	595	597	1,136,400	597
2022-03-01	604	618	603	611	1,024,200	611
2022-02-28	603	604	598	603	829,100	603
2022-02-25	596	602	591	595	1,142,400	595
2022-02-24	608	610	593	599	1,644,500	599
2022-02-22	608	612	602	608	1,098,300	608
2022-02-21	621	624	616	621	862,800	621
2022-02-18	623	635	621	626	1,285,700	626
2022-02-17	642	645	627	630	1,234,500	630
2022-02-16	646	650	640	648	1,290,800	648
2022-02-15	622	639	613	636	2,246,000	636
2022-02-14	630	633	600	612	3,690,700	612
2022-02-10	657	666	654	658	1,328,700	658
2022-02-09	657	660	652	658	1,243,300	658
2022-02-08	644	652	642	649	1,225,200	649
2022-02-07	635	644	632	639	809,000	639
2022-02-04	629	636	629	635	989,100	635
2022-02-03	633	641	633	636	1,042,900	636
2022-02-02	630	639	629	636	644,900	636
2022-02-01	634	637	626	626	915,800	626
2022-01-31	637	640	630	634	1,093,900	634
2022-01-28	628	646	628	646	1,045,300	646
2022-01-27	645	646	623	628	1,424,100	628
2022-01-26	637	642	634	637	757,600	637
2022-01-25	645	645	631	638	985,200	638
2022-01-24	631	646	631	643	868,600	643
2022-01-21	628	643	627	641	873,700	641
2022-01-20	630	644	629	638	1,250,200	638
2022-01-19	640	651	631	635	1,520,600	635
2022-01-18	655	657	648	648	1,006,000	648
2022-01-17	640	655	640	652	921,200	652
2022-01-14	644	646	637	642	1,269,500	642
2022-01-13	653	655	646	647	856,500	647
2022-01-12	653	658	650	652	1,276,200	652
2022-01-11	644	648	640	643	1,056,600	643
2022-01-07	657	661	645	646	1,299,900	646
2022-01-06	655	660	651	651	1,190,800	651
2022-01-05	657	664	654	661	1,348,600	661
2022-01-04	660	661	651	658	832,600	658

分割・併合履歴： [2007-08-07]1株→0.5株