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
2021-09-24766767757762993,500762
2021-09-227577647517511,055,700751
2021-09-217507677507591,166,600759
2021-09-177827897757802,019,500780
2021-09-167607747587671,292,100767
2021-09-157777777607621,380,100762
2021-09-147747787687781,306,100778
2021-09-137667737537701,170,800770
2021-09-107527717527671,963,600767
2021-09-09750755740746933,400746
2021-09-087507587467581,072,200758
2021-09-077407537387451,275,400745
2021-09-067417427267341,164,200734
2021-09-037107317097291,070,100729
2021-09-02706714706710721,400710
2021-09-01703712703709730,800709
2021-08-31696704694699943,100699
2021-08-30692699691699669,400699
2021-08-27691693686687550,900687
2021-08-26695696689693555,100693
2021-08-25689695685691866,200691
2021-08-24692699689692877,500692
2021-08-237017046896971,151,400697
2021-08-206987036856941,501,600694
2021-08-19689696685690724,300690
2021-08-18685705685697981,100697
2021-08-176856956826841,180,500684
2021-08-167057056896901,168,600690
2021-08-13702706699705952,800705
2021-08-12703706693701937,800701
2021-08-116856946766911,180,800691
2021-08-106896906766761,078,000676
2021-08-066756926626832,952,200683
2021-08-057257286826853,917,400685
2021-08-04766766745745671,900745
2021-08-03757766755764803,200764
2021-08-027467617427591,084,300759
2021-07-307507537387392,159,300739
2021-07-29754762751760884,500760
2021-07-287477627467591,042,100759
2021-07-27767767758761788,000761
2021-07-26770770756761854,300761
2021-07-21757766751753995,100753
2021-07-20744750741744773,400744
2021-07-19758760750755603,500755
2021-07-16760768758761671,900761
2021-07-15773776761763803,600763
2021-07-14770781768777769,300777
2021-07-13777780773778593,200778
2021-07-12762774762772862,100772
2021-07-097497577417561,454,500756
2021-07-087577657547611,008,300761
2021-07-07765766756757690,000757
2021-07-06771774765770546,100770
2021-07-05768774767767432,900767
2021-07-02762772759771929,900771
2021-07-01774774760763898,100763
2021-06-30776784773773739,100773
2021-06-297747757657701,243,900770
2021-06-28778782773780823,000780
2021-06-25776780771777912,900777
2021-06-24779780771776689,600776
2021-06-23784786775779850,200779
2021-06-227787907717901,060,500790
2021-06-217707717607631,385,700763
2021-06-187927977877921,143,800792
2021-06-17805809791798957,000798
2021-06-16808814803805918,000805
2021-06-15792802789798568,200798
2021-06-14800804791794446,000794
2021-06-118018057907951,179,500795
2021-06-10800803792801849,600801
2021-06-09814814799805698,900805
2021-06-088028107988081,021,600808
2021-06-077868017847971,121,800797
2021-06-047927967867891,202,600789
2021-06-037917927857871,011,100787
2021-06-027707997707871,599,600787
2021-06-017887907757801,327,800780
2021-05-317787797607731,832,000773
2021-05-288008057837872,317,800787
2021-05-278108107937931,328,100793
2021-05-26822827810812943,300812
2021-05-258268398188321,234,200832
2021-05-24822843822827903,200827
2021-05-21802828802822983,500822
2021-05-207818107818061,242,300806
2021-05-19782791781791883,000791
2021-05-18788793778790989,800790
2021-05-178008037737841,301,900784
2021-05-147887907637852,373,200785
2021-05-137757987747821,189,200782
2021-05-128008007607733,362,000773
2021-05-118688728418451,517,200845
2021-05-10884890878883709,700883
2021-05-07868883864879787,800879
2021-05-06863875859864823,300864
2021-04-30848859845852969,900852
2021-04-28855862840844807,300844
2021-04-278528588478521,040,500852
2021-04-26876877859860794,600860
2021-04-23869877867875613,500875
2021-04-22880882867873788,900873
2021-04-21879880867873842,800873
2021-04-20896899888894977,700894
2021-04-19898908890908846,100908
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