1893 五洋建設(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-28765765740747237,0001,494
1987-12-26772780765765233,0001,530
1987-12-25800805770770347,0001,540
1987-12-24810820805810232,0001,620
1987-12-23820820805816220,0001,632
1987-12-22825830810820156,0001,640
1987-12-2184984982583593,0001,670
1987-12-18840840823830306,0001,660
1987-12-17855855830840412,0001,680
1987-12-16850860842850432,0001,700
1987-12-15835835827835255,0001,670
1987-12-14822830822825165,0001,650
1987-12-11821830820820258,0001,640
1987-12-10815840815831132,0001,662
1987-12-09825825810810111,0001,620
1987-12-0882083081181589,0001,630
1987-12-0781182081182071,0001,640
1987-12-05819819811811169,0001,622
1987-12-04819820816819174,0001,638
1987-12-03825830821821141,0001,642
1987-12-02821830821830110,0001,660
1987-12-01810824810823141,0001,646
1987-11-3082983981982171,0001,642
1987-11-28831841819829306,0001,658
1987-11-27855855840841247,0001,682
1987-11-26850860846860349,0001,720
1987-11-25847847835840176,0001,680
1987-11-2483884583683789,0001,674
1987-11-20849850830834172,0001,668
1987-11-19825859816858655,0001,716
1987-11-1880681580181556,0001,630
1987-11-1782282581581564,0001,630
1987-11-1682183481981990,0001,638
1987-11-13815820805806228,0001,612
1987-11-12785795775785198,0001,570
1987-11-11800810765775513,0001,550
1987-11-10831840790795269,0001,590
1987-11-09858858840841191,0001,682
1987-11-07855865855857127,0001,714
1987-11-06852865852865169,0001,730
1987-11-05870870850850144,0001,700
1987-11-04870876866866108,0001,732
1987-11-02870880855880154,0001,760
1987-10-3186587086586963,0001,738
1987-10-30868868851860268,0001,720
1987-10-29858868851851437,0001,702
1987-10-28889890861878671,0001,756
1987-10-27865880850879849,0001,758
1987-10-26895900851875383,0001,750
1987-10-248909158898981,042,0001,796
1987-10-239109308908911,207,0001,782
1987-10-22900900870900579,0001,800
1987-10-21830870830870409,0001,740
1987-10-20809809809809161,0001,618
1987-10-19900910890909443,0001,818
1987-10-16924924901910368,0001,820
1987-10-15900925900920903,0001,840
1987-10-149109109009101,017,0001,820
1987-10-13910917900900207,0001,800
1987-10-12895924895920332,0001,840
1987-10-099109208909001,009,0001,800
1987-10-089209308808801,554,0001,760
1987-10-078629208629101,456,0001,820
1987-10-06881898879880777,0001,760
1987-10-05867885865881478,0001,762
1987-10-03870879870875174,0001,750
1987-10-02866880865870253,0001,740
1987-10-01875880869875282,0001,750
1987-09-30890890880880125,0001,760
1987-09-29909909890896348,0001,792
1987-09-28900910890900260,0001,800
1987-09-26871880870876183,0001,752
1987-09-25878878870875142,0001,750
1987-09-24866870856865174,0001,730
1987-09-22854862850856380,0001,712
1987-09-21852860850855380,0001,710
1987-09-18854865852852505,0001,704
1987-09-17851860850854417,0001,708
1987-09-16864870855865294,0001,730
1987-09-14865880860862520,0001,724
1987-09-11893895860875378,0001,750
1987-09-10897908893893194,0001,786
1987-09-09910911895896406,0001,792
1987-09-08920920906919209,0001,838
1987-09-07911920906906214,0001,812
1987-09-05920925910915169,0001,830
1987-09-04943945926926386,0001,852
1987-09-039409699209331,444,0001,866
1987-09-029259639249402,546,0001,880
1987-09-01915924912924241,0001,848
1987-08-31924925910910166,0001,820
1987-08-29923924911919231,0001,838
1987-08-28925930915921960,0001,842
1987-08-27906920906920296,0001,840
1987-08-26919920905905149,0001,810
1987-08-25912920900901651,0001,802
1987-08-24920920910910190,0001,820
1987-08-22915930910910307,0001,820
1987-08-21903915899910347,0001,820
1987-08-20915920900900220,0001,800
1987-08-19910915902915103,0001,830
1987-08-18901915900900223,0001,800
1987-08-17896910896900334,0001,800
1987-08-149259258919051,022,0001,810
1987-08-13951955921935663,0001,870
1987-08-12934955920951913,0001,902
1987-08-119559569219291,428,0001,858
1987-08-109189569109481,674,0001,896
1987-08-078849188709152,228,0001,830
1987-08-06849875840875513,0001,750
1987-08-05830850825840517,0001,680
1987-08-04830830823830832,0001,660
1987-08-03835848835837192,0001,674
1987-08-01835850835845105,0001,690
1987-07-31855855838838304,0001,676
1987-07-30850859835835393,0001,670
1987-07-29874880860860502,0001,720
1987-07-28874884865884233,0001,768
1987-07-27893894880884337,0001,768
1987-07-25880905870873311,0001,746
1987-07-24855880841860413,0001,720
1987-07-23840840830839261,0001,678
1987-07-22829840820831259,0001,662
1987-07-21816827812820380,0001,640
1987-07-20860860829829242,0001,658
1987-07-17840850840850224,0001,700
1987-07-16860870845860308,0001,720
1987-07-15870870850860238,0001,720
1987-07-14881881861865182,0001,730
1987-07-13880895880890176,0001,780
1987-07-10840900840890512,0001,780
1987-07-09825835815835351,0001,670
1987-07-08835835811820501,0001,640
1987-07-07825835821835324,0001,670
1987-07-06840840825838216,0001,676
1987-07-04850852845848156,0001,696
1987-07-03851860851855356,0001,710
1987-07-02854858840852342,0001,704
1987-07-01825834800834766,0001,668
1987-06-30856860831835549,0001,670
1987-06-29870875858858450,0001,716
1987-06-27885890864864449,0001,728
1987-06-26898910890890510,0001,780
1987-06-25892909891895548,0001,790
1987-06-24890902885891555,0001,782
1987-06-23910915890890780,0001,780
1987-06-22931941905910668,0001,820
1987-06-19958960930930533,0001,860
1987-06-18969970958960324,0001,920
1987-06-17957970957969282,0001,938
1987-06-16952970952955418,0001,910
1987-06-15971976950950513,0001,900
1987-06-12971987965986852,0001,972
1987-06-11990999980987535,0001,974
1987-06-10973999968990660,0001,980
1987-06-09976990968968232,0001,936
1987-06-08981989975976168,0001,952
1987-06-06980990970975181,0001,950
1987-06-05984993976990465,0001,980
1987-06-04961980961971524,0001,942
1987-06-03960975951961306,0001,922
1987-06-021,0001,010980980725,0001,960
1987-06-011,0101,020990991919,0001,982
1987-05-30995995983993455,0001,986
1987-05-299901,0009809831,032,0001,966
1987-05-28938970935970520,0001,940
1987-05-27935949930938611,0001,876
1987-05-26965970955955267,0001,910
1987-05-25970985950960600,0001,920
1987-05-23950960948960527,0001,920
1987-05-22960960945950532,0001,900
1987-05-21930950929940680,0001,880
1987-05-20916935916927851,0001,854
1987-05-19968970955956605,0001,912
1987-05-18985985970978620,0001,956
1987-05-159941,0209929921,559,0001,984
1987-05-149671,010966997594,0001,994
1987-05-13985989960965952,0001,930
1987-05-12980999980990533,0001,980
1987-05-111,0201,0209851,010923,0002,020
1987-05-081,0201,0201,0001,0101,164,0002,020
1987-05-071,0001,0209901,000724,0002,000
1987-05-061,0101,010990990606,0001,980
1987-05-021,0001,010985990911,0001,980
1987-05-019801,0209809901,257,0001,980
1987-04-309509709509701,231,0001,940
1987-04-289559749209602,433,0001,920
1987-04-271,0001,0109759751,127,0001,950
1987-04-251,0201,0301,0001,020758,0002,040
1987-04-241,0201,0501,0101,0101,540,0002,020
1987-04-231,0301,0501,0101,0401,343,0002,080
1987-04-221,0701,0701,0401,0405,067,0002,080
1987-04-211,0001,0609941,0504,275,0002,100
1987-04-201,0401,0501,0001,0101,319,0002,020
1987-04-171,0701,0701,0201,0403,367,0002,080
1987-04-161,0601,0901,0401,0509,809,0002,100
1987-04-151,0301,0309801,0207,153,0002,040
1987-04-149401,0209401,0103,687,0002,020
1987-04-139609709359501,397,0001,900
1987-04-109701,0009659702,827,0001,940
1987-04-091,0101,0109509802,606,0001,960
1987-04-089901,0309901,0007,779,0002,000
1987-04-071,0101,0309971,01015,436,0002,020
1987-04-0698099497199414,628,0001,988
1987-04-048709008509006,059,0001,800
1987-04-038328698318603,441,0001,720
1987-04-028658688208223,578,0001,644
1987-04-018308578308555,721,0001,710
1987-03-317828207828201,396,0001,640
1987-03-308218258028021,452,0001,604
1987-03-288148307978211,653,0001,642
1987-03-278048147938143,470,0001,628
1987-03-267707897687871,006,0001,574
1987-03-25752780750780858,0001,560
1987-03-24771775760762269,0001,524
1987-03-23780780771775274,0001,550
1987-03-20770780760770584,0001,540
1987-03-19786790780780837,0001,560
1987-03-187817977807851,274,0001,570
1987-03-177497787487651,157,0001,530
1987-03-16750765746755476,0001,510
1987-03-13759759750750880,0001,500
1987-03-12750759750755645,0001,510
1987-03-11751755745750736,0001,500
1987-03-10758759750751665,0001,502
1987-03-09758770755758404,0001,516
1987-03-07760775760765269,0001,530
1987-03-06778778765768563,0001,536
1987-03-05781781768768797,0001,536
1987-03-04771786770771975,0001,542
1987-03-037777897697691,296,0001,538
1987-03-02775780765768658,0001,536
1987-02-28756773756765816,0001,530
1987-02-27775780755763810,0001,526
1987-02-267807937807851,294,0001,570
1987-02-257907957667751,144,0001,550
1987-02-247947997827821,377,0001,564
1987-02-237757997757841,885,0001,568
1987-02-207707807627652,291,0001,530
1987-02-197397607367601,557,0001,520
1987-02-187377507257361,437,0001,472
1987-02-17731740725736560,0001,472
1987-02-16736740731736490,0001,472
1987-02-13750756726726776,0001,452
1987-02-12762770750756431,0001,512
1987-02-10769780760761311,0001,522
1987-02-09751770750770146,0001,540
1987-02-07765765740755509,0001,510
1987-02-06773785765765419,0001,530
1987-02-05794794781781471,0001,562
1987-02-04778782770778507,0001,556
1987-02-03777790777778645,0001,556
1987-02-02791793776785749,0001,570
1987-01-31801808791791608,0001,582
1987-01-308228228008001,070,0001,600
1987-01-298128208108121,420,0001,624
1987-01-288068338058162,705,0001,632
1987-01-278088158008051,794,0001,610
1987-01-268308308058051,097,0001,610
1987-01-248178298158291,811,0001,658
1987-01-238228258018173,306,0001,634
1987-01-228108258088123,370,0001,624
1987-01-218308338088088,363,0001,616
1987-01-207878147878146,184,0001,628
1987-01-197997997807851,188,0001,570
1987-01-167738007667954,756,0001,590
1987-01-147697697617631,262,0001,526
1987-01-137667677557551,187,0001,510
1987-01-127747807557561,866,0001,512
1987-01-097597757557712,527,0001,542
1987-01-087767767417502,064,0001,500
1987-01-077807847547677,117,0001,534
1987-01-067547747407706,686,0001,540
1987-01-05714745714739454,0001,478

分割・併合履歴 : [2007-08-07]1株→0.5株