1893 五洋建設(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-048508558348371,674,100837
2020-12-038078498048362,449,000836
2020-12-028218237988031,517,800803
2020-12-017778087768061,794,200806
2020-11-307908007757771,815,500777
2020-11-277757937737901,189,600790
2020-11-267677777597741,202,600774
2020-11-257957987777781,264,400778
2020-11-247897957827861,268,400786
2020-11-207777877757821,248,900782
2020-11-197807897737891,201,900789
2020-11-187847897807821,121,000782
2020-11-177967967747901,394,900790
2020-11-167897937787921,766,500792
2020-11-137697837657811,770,500781
2020-11-127567757527751,972,400775
2020-11-117607727477562,133,000756
2020-11-107207557177503,061,900750
2020-11-097007106977051,531,500705
2020-11-06690695687693994,500693
2020-11-056786876716851,250,600685
2020-11-046726836656811,494,600681
2020-11-02664676663668647,000668
2020-10-306746796586611,118,600661
2020-10-29659668657666866,200666
2020-10-28668674658664906,700664
2020-10-276726766636701,366,200670
2020-10-26667674661668944,600668
2020-10-23669671663663664,900663
2020-10-22668672659660937,700660
2020-10-21653672652667944,000667
2020-10-206626666506501,114,500650
2020-10-19659665655656855,300656
2020-10-16660665654660569,200660
2020-10-15664674663664621,300664
2020-10-146646736616641,161,400664
2020-10-13663663651657593,200657
2020-10-12657661652658551,700658
2020-10-096716736576631,120,600663
2020-10-08676677670675768,000675
2020-10-07676676665674969,000674
2020-10-06677683671677887,400677
2020-10-056776876736771,022,400677
2020-10-026856866556581,984,500658
2020-09-307007006876871,026,200687
2020-09-29710710697705965,600705
2020-09-286937106897101,158,000710
2020-09-25690692685687666,200687
2020-09-24681688679682975,800682
2020-09-23683689679685939,200685
2020-09-18687693684693978,600693
2020-09-17690692683684747,000684
2020-09-16680690680686793,000686
2020-09-15684684675682989,100682
2020-09-146856896806891,284,900689
2020-09-116896906836851,187,400685
2020-09-106896946846891,020,200689
2020-09-09673689673688942,400688
2020-09-08687690681688815,700688
2020-09-076756906756851,001,700685
2020-09-046656806636801,018,800680
2020-09-03673678670673807,300673
2020-09-02678678666668610,500668
2020-09-016736766666741,134,000674
2020-08-31678684676681964,300681
2020-08-286726816546631,457,300663
2020-08-276726746636681,064,000668
2020-08-26656661653661681,500661
2020-08-25665666655658910,500658
2020-08-24641649641647388,400647
2020-08-21647650640641675,800641
2020-08-20638642635638718,800638
2020-08-19640646635644734,900644
2020-08-18636646633645780,500645
2020-08-17643648640640639,900640
2020-08-14650650642642685,700642
2020-08-136516546406471,285,800647
2020-08-126396516376451,130,900645
2020-08-116276396246371,313,700637
2020-08-07626628621625868,100625
2020-08-066146316136261,908,200626
2020-08-056006286006154,709,900615
2020-08-045605735605671,051,700567
2020-08-035575635525581,071,100558
2020-07-315655665525522,026,800552
2020-07-30576580569569716,600569
2020-07-295695755615691,383,600569
2020-07-285705805695771,037,400577
2020-07-275765765645741,364,300574
2020-07-225755815735741,368,600574
2020-07-215885895735811,513,600581
2020-07-20590594582590741,600590
2020-07-17593594582590851,800590
2020-07-165966075885931,441,500593
2020-07-155926005855931,387,200593
2020-07-14582589581587991,800587
2020-07-13581585578584918,400584
2020-07-10587587572572933,100572
2020-07-09586588580584687,500584
2020-07-08597602585585950,800585
2020-07-075946015935971,195,000597
2020-07-065775935775931,349,700593
2020-07-03567577566574901,700574
2020-07-02569572561565928,000565
2020-07-015795855615631,037,000563
2020-06-305815895795791,442,400579
2020-06-29568575563564977,300564
2020-06-265655775625741,605,000574
2020-06-255625635545571,256,800557
2020-06-24573573568568589,900568
2020-06-23576582570575852,900575
2020-06-22580582573574638,600574
2020-06-195895915755841,157,500584
2020-06-18573582568580755,000580
2020-06-17586589578578800,600578
2020-06-165745885655861,715,300586
2020-06-155775775545541,281,000554
2020-06-125695755605711,290,400571
2020-06-115825925795791,184,400579
2020-06-105945995865871,326,200587
2020-06-095936045915971,726,100597
2020-06-085715885675872,163,200587
2020-06-055545635525621,492,900562
2020-06-045675685525621,276,800562
2020-06-035675695605641,207,800564
2020-06-025735755605611,242,400561
2020-06-015625725595681,074,500568
2020-05-295625715615621,412,500562
2020-05-285665725625661,950,600566
2020-05-275655735625661,473,900566
2020-05-265595665535661,041,100566
2020-05-25555556548554630,900554
2020-05-225555585435461,108,800546
2020-05-21563566557558824,800558
2020-05-20564570561563788,400563
2020-05-19560566556564957,200564
2020-05-18547554542550882,000550
2020-05-155555575325391,538,500539
2020-05-145625705515511,905,900551
2020-05-135525685505651,478,700565
2020-05-125455565325542,132,900554
2020-05-115635665545621,440,200562
2020-05-085505575455561,219,000556
2020-05-075375475365451,173,400545
2020-05-015495525365371,267,600537
2020-04-305575635505501,631,300550
2020-04-285415565395491,557,000549
2020-04-27537540531537836,100537
2020-04-24533533525530934,800530
2020-04-23527534522534793,500534
2020-04-22510528509523988,600523
2020-04-215085225015221,447,200522
2020-04-20519525515515999,200515
2020-04-175275335185231,322,200523
2020-04-16513531513526999,600526
2020-04-155235285145231,832,500523
2020-04-145305305175231,970,700523
2020-04-135405455355371,324,800537
2020-04-105545545315501,686,400550
2020-04-095525535415481,141,700548
2020-04-085505555325491,331,500549
2020-04-075525595345491,088,400549
2020-04-065105385095331,492,000533
2020-04-035225305115161,244,800516
2020-04-025245325185221,726,300522
2020-04-015625725305341,806,600534
2020-03-315775825675692,741,700569
2020-03-305695835425833,142,000583
2020-03-275715985685984,155,600598
2020-03-265405645315544,088,400554
2020-03-255365405205403,277,100540
2020-03-244844924714823,410,500482
2020-03-234554744364723,731,700472
2020-03-194404484304472,829,600447
2020-03-184524634364362,809,800436
2020-03-174324564244513,394,700451
2020-03-164634644384402,345,400440
2020-03-134414674334533,460,600453
2020-03-124944974734812,480,000481
2020-03-115065215045071,839,900507
2020-03-104905074745052,675,600505
2020-03-095225274975032,110,400503
2020-03-065475535365451,838,900545
2020-03-055685705545571,320,500557
2020-03-045525615495561,680,900556
2020-03-035875885625621,867,800562
2020-03-025635865635771,786,600577
2020-02-285805855715752,079,700575
2020-02-276156195966001,591,600600
2020-02-266146216096201,208,400620
2020-02-256206296196231,959,800623
2020-02-216516576496501,149,700650
2020-02-20666669656658965,300658
2020-02-196636686616611,026,300661
2020-02-186576636566621,054,300662
2020-02-176696716606661,031,700666
2020-02-14677680670679746,000679
2020-02-13683686673680951,300680
2020-02-127027066826831,845,600683
2020-02-106977096806962,690,900696
2020-02-076906956846901,093,500690
2020-02-066856956856911,603,400691
2020-02-05676680672676889,300676
2020-02-04656669650667980,400667
2020-02-036386586366541,329,400654
2020-01-316546616496541,097,000654
2020-01-306656666466531,219,500653
2020-01-29656664654663831,700663
2020-01-286566606536601,008,500660
2020-01-27667671662665888,900665
2020-01-24679682675680806,600680
2020-01-23682684678679837,700679
2020-01-226846886786871,401,400687
2020-01-216926976886921,273,500692
2020-01-206796916786901,619,500690
2020-01-176706736686721,106,600672
2020-01-166696716626681,109,700668
2020-01-15667669663667815,500667
2020-01-146736736636681,566,100668
2020-01-106816816756771,120,100677
2020-01-096816866786841,034,100684
2020-01-086736736586711,836,200671
2020-01-076756836736831,290,400683
2020-01-066676736636701,172,300670

分割・併合履歴 : [2007-08-07]1株→0.5株