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