1893 五洋建設(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,0401,0401,0201,020627,0002,040
1988-12-271,0201,0301,0201,030624,0002,060
1988-12-261,0301,0401,0001,020845,0002,040
1988-12-249901,0209901,020687,0002,040
1988-12-231,0301,0301,0001,010777,0002,020
1988-12-221,0001,0501,0001,0302,501,0002,060
1988-12-21990998980998467,0001,996
1988-12-20991995980989242,0001,978
1988-12-191,0001,000990990205,0001,980
1988-12-161,0001,0109801,000472,0002,000
1988-12-159821,000981994443,0001,988
1988-12-14975984975980268,0001,960
1988-12-13980985974975416,0001,950
1988-12-12990990981982234,0001,964
1988-12-09975985971985405,0001,970
1988-12-08988994975985350,0001,970
1988-12-07995999986994318,0001,988
1988-12-069951,000990990430,0001,980
1988-12-05985997985990235,0001,980
1988-12-039981,0109961,000375,0002,000
1988-12-021,0001,010996999646,0001,998
1988-12-011,0001,0209991,0001,102,0002,000
1988-11-309881,0009861,0001,367,0002,000
1988-11-299901,010983998519,0001,996
1988-11-289951,010990992634,0001,984
1988-11-269961,000986995349,0001,990
1988-11-259911,010991996511,0001,992
1988-11-241,0201,0209921,0001,303,0002,000
1988-11-229951,0309811,030861,0002,060
1988-11-211,0001,000996998468,0001,996
1988-11-181,0001,0109951,000809,0002,000
1988-11-179931,0109931,000494,0002,000
1988-11-161,0001,0209901,000736,0002,000
1988-11-151,0001,0209951,000834,0002,000
1988-11-141,0201,0301,0001,000374,0002,000
1988-11-111,0201,0401,0101,030505,0002,060
1988-11-101,0501,0601,0101,0102,643,0002,020
1988-11-091,0101,0501,0001,050739,0002,100
1988-11-089881,0109801,0001,351,0002,000
1988-11-071,0101,0301,0001,000925,0002,000
1988-11-051,0501,0501,0301,030689,0002,060
1988-11-041,0501,0901,0401,0505,313,0002,100
1988-11-021,0701,0801,0301,0702,085,0002,140
1988-11-011,0701,0901,0601,0802,731,0002,160
1988-10-311,0901,1101,0701,0908,430,0002,180
1988-10-291,0501,1201,0401,09012,891,0002,180
1988-10-281,0601,0801,0401,06012,792,0002,120
1988-10-271,0101,0501,0001,04011,562,0002,080
1988-10-269711,0209601,0008,326,0002,000
1988-10-25957974955974947,0001,948
1988-10-24971972957967922,0001,934
1988-10-22970975966971518,0001,942
1988-10-219909949619762,367,0001,952
1988-10-209509919459843,453,0001,968
1988-10-199459609359551,173,0001,910
1988-10-189659669319401,147,0001,880
1988-10-179829849659661,416,0001,932
1988-10-149859949719805,501,0001,960
1988-10-139851,01097197512,430,0001,950
1988-10-1295098994598915,861,0001,978
1988-10-119359499279457,603,0001,890
1988-10-078809308809256,602,0001,850
1988-10-068808858718771,614,0001,754
1988-10-05868885867870984,0001,740
1988-10-04863875863865316,0001,730
1988-10-03870880860860638,0001,720
1988-10-01861870860868406,0001,736
1988-09-30850859840859272,0001,718
1988-09-29870880846860358,0001,720
1988-09-28846890846880860,0001,760
1988-09-27840850840841363,0001,682
1988-09-26840842830842103,0001,684
1988-09-24852852835850128,0001,700
1988-09-22855857835850202,0001,700
1988-09-21834850831850239,0001,700
1988-09-20836846830830340,0001,660
1988-09-19860865845855206,0001,710
1988-09-16860860841850175,0001,700
1988-09-14858871850852952,0001,704
1988-09-13853868852855646,0001,710
1988-09-12838850830850224,0001,700
1988-09-09830838822828231,0001,656
1988-09-08808830806830153,0001,660
1988-09-07810810801806208,0001,612
1988-09-06820825800810447,0001,620
1988-09-05825825810820133,0001,640
1988-09-03820825810819187,0001,638
1988-09-02825825810810206,0001,620
1988-09-01831831820822344,0001,644
1988-08-31846869840850253,0001,700
1988-08-3083384183283690,0001,672
1988-08-29841850832832126,0001,664
1988-08-2783185083184060,0001,680
1988-08-26851852831840178,0001,680
1988-08-25861865851860215,0001,720
1988-08-2486087486087085,0001,740
1988-08-23864865860861185,0001,722
1988-08-22900900861874328,0001,748
1988-08-19859909859890931,0001,780
1988-08-18840845831840239,0001,680
1988-08-17840840830831279,0001,662
1988-08-1683784083583696,0001,672
1988-08-1584084083683965,0001,678
1988-08-12850855835840166,0001,680
1988-08-11860865853856176,0001,712
1988-08-10875875860860353,0001,720
1988-08-09880887870875961,0001,750
1988-08-08850877850860612,0001,720
1988-08-0683184283184279,0001,684
1988-08-05835840830830141,0001,660
1988-08-04840845837840142,0001,680
1988-08-0384584584084093,0001,680
1988-08-02849850837840160,0001,680
1988-08-01833850833850320,0001,700
1988-07-30848848840840117,0001,680
1988-07-29851855846848274,0001,696
1988-07-28859860850850240,0001,700
1988-07-27859859850858437,0001,716
1988-07-26850865850860392,0001,720
1988-07-25854857846847207,0001,694
1988-07-23851860845846570,0001,692
1988-07-22890894881881857,0001,762
1988-07-21890893880890895,0001,780
1988-07-208959048758772,130,0001,754
1988-07-198808998658756,685,0001,750
1988-07-18835836830836257,0001,672
1988-07-15844845835836285,0001,672
1988-07-14851852843845348,0001,690
1988-07-13869879850852463,0001,704
1988-07-1286888086787987,0001,758
1988-07-1186787586686788,0001,734
1988-07-08880880865866191,0001,732
1988-07-07850870850870389,0001,740
1988-07-06876880855860496,0001,720
1988-07-05880885875876168,0001,752
1988-07-04878890875880154,0001,760
1988-07-02868870860868167,0001,736
1988-07-01880880866869415,0001,738
1988-06-30869890868890364,0001,780
1988-06-29863875863870272,0001,740
1988-06-28872880860870264,0001,740
1988-06-27896896880895234,0001,790
1988-06-25880886873886498,0001,772
1988-06-24882891880881325,0001,762
1988-06-23910910880891172,0001,782
1988-06-22912912900900755,0001,800
1988-06-21910919902902201,0001,804
1988-06-20910925910920366,0001,840
1988-06-17920927920920395,0001,840
1988-06-16939940928935430,0001,870
1988-06-159449449269401,172,0001,880
1988-06-14935939927935335,0001,870
1988-06-13940941929935757,0001,870
1988-06-109409499259351,572,0001,870
1988-06-099559559359403,076,0001,880
1988-06-089309569279546,335,0001,908
1988-06-079309479269326,945,0001,864
1988-06-069189249039242,208,0001,848
1988-06-04904909902908635,0001,816
1988-06-03881905881894895,0001,788
1988-06-02896900880889659,0001,778
1988-06-01910910891895758,0001,790
1988-05-319209278919002,108,0001,800
1988-05-309009248959103,328,0001,820
1988-05-289069068928961,615,0001,792
1988-05-278909098868963,563,0001,792
1988-05-268758908708741,395,0001,748
1988-05-25870878870870890,0001,740
1988-05-24866870865865249,0001,730
1988-05-23863870862866229,0001,732
1988-05-20860877860870193,0001,740
1988-05-19875877870870433,0001,740
1988-05-18870879870879364,0001,758
1988-05-17875880870875293,0001,750
1988-05-16861874861870402,0001,740
1988-05-13855857845857280,0001,714
1988-05-12845857845857176,0001,714
1988-05-11850859845850181,0001,700
1988-05-10842859842845310,0001,690
1988-05-09852855850851230,0001,702
1988-05-07855859850852105,0001,704
1988-05-06855855850851179,0001,702
1988-05-02850855843850199,0001,700
1988-04-30850855841846100,0001,692
1988-04-28848859845850248,0001,700
1988-04-27859859841850233,0001,700
1988-04-26845854840840349,0001,680
1988-04-25880880855855330,0001,710
1988-04-23869869851860156,0001,720
1988-04-22860869835840583,0001,680
1988-04-21861870850850157,0001,700
1988-04-20869870860865181,0001,730
1988-04-19855860842859206,0001,718
1988-04-18860870845845229,0001,690
1988-04-15870875865865406,0001,730
1988-04-148628858568801,282,0001,760
1988-04-13856866855855265,0001,710
1988-04-12863870862866419,0001,732
1988-04-11845865845860201,0001,720
1988-04-08851856840841651,0001,682
1988-04-07867870860861441,0001,722
1988-04-06864867855867258,0001,734
1988-04-05867867850851217,0001,702
1988-04-04870870860861100,0001,722
1988-04-0285086885085099,0001,700
1988-04-01860860855858131,0001,716
1988-03-31880880870875323,0001,750
1988-03-30890895870885884,0001,770
1988-03-29864884864880651,0001,760
1988-03-28817851817824254,0001,648
1988-03-26830830816816208,0001,632
1988-03-25838838818820225,0001,640
1988-03-24816836815828115,0001,656
1988-03-23815825815815143,0001,630
1988-03-22821825811815226,0001,630
1988-03-18823835809825739,0001,650
1988-03-17836850821821380,0001,642
1988-03-16835839830833297,0001,666
1988-03-15834840820830341,0001,660
1988-03-14862862840844213,0001,688
1988-03-11867867853862243,0001,724
1988-03-10859870859870315,0001,740
1988-03-09870879858873164,0001,746
1988-03-08876880865866159,0001,732
1988-03-07880885872873239,0001,746
1988-03-0588588587687696,0001,752
1988-03-04885885880885247,0001,770
1988-03-03890895855880757,0001,760
1988-03-02880896878896648,0001,792
1988-03-019009028758821,319,0001,764
1988-02-298659048658971,735,0001,794
1988-02-27865865851865185,0001,730
1988-02-26865870860865417,0001,730
1988-02-258558808558701,468,0001,740
1988-02-24850855845850291,0001,700
1988-02-23850854842844363,0001,688
1988-02-22849854840854743,0001,708
1988-02-19854855845850232,0001,700
1988-02-18837860837858374,0001,716
1988-02-17850850840845503,0001,690
1988-02-16840849832849167,0001,698
1988-02-15850850831832103,0001,664
1988-02-12830850830850167,0001,700
1988-02-10845850835850133,0001,700
1988-02-09860860845853295,0001,706
1988-02-08850865850857957,0001,714
1988-02-06821850821850132,0001,700
1988-02-0583083581783194,0001,662
1988-02-04819840810840131,0001,680
1988-02-03812830808820261,0001,640
1988-02-02821836821825109,0001,650
1988-02-01840848816816136,0001,632
1988-01-30830850825850220,0001,700
1988-01-29856860830830598,0001,660
1988-01-28850863850860905,0001,720
1988-01-278438638408571,779,0001,714
1988-01-26834845830843727,0001,686
1988-01-25810825810824327,0001,648
1988-01-23800801790800227,0001,600
1988-01-22770770751770111,0001,540
1988-01-21772780765767218,0001,534
1988-01-2077178077077282,0001,544
1988-01-1977177377077291,0001,544
1988-01-18800800780780149,0001,560
1988-01-1477078076078081,0001,560
1988-01-1376277076076065,0001,520
1988-01-1276077075876585,0001,530
1988-01-1177077076076166,0001,522
1988-01-08766773760760151,0001,520
1988-01-07774790761763264,0001,526
1988-01-06755789755773234,0001,546
1988-01-05770770751751128,0001,502
1988-01-0476776775075194,0001,502

分割・併合履歴 : [2007-08-07]1株→0.5株