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
2021-04-16	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