1893 五洋建設(株) の時系列データ [1993年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1993-12-30 | 623 | 623 | 615 | 620 | 193,000 | 1,240 |
1993-12-29 | 619 | 619 | 610 | 613 | 163,000 | 1,226 |
1993-12-28 | 610 | 614 | 608 | 611 | 205,000 | 1,222 |
1993-12-27 | 618 | 618 | 613 | 613 | 155,000 | 1,226 |
1993-12-24 | 635 | 635 | 626 | 627 | 314,000 | 1,254 |
1993-12-22 | 625 | 637 | 625 | 629 | 164,000 | 1,258 |
1993-12-21 | 635 | 640 | 621 | 635 | 276,000 | 1,270 |
1993-12-20 | 641 | 642 | 623 | 635 | 467,000 | 1,270 |
1993-12-17 | 650 | 653 | 640 | 649 | 483,000 | 1,298 |
1993-12-16 | 640 | 660 | 640 | 660 | 996,000 | 1,320 |
1993-12-15 | 625 | 630 | 620 | 628 | 304,000 | 1,256 |
1993-12-14 | 645 | 645 | 630 | 640 | 169,000 | 1,280 |
1993-12-13 | 638 | 650 | 630 | 642 | 704,000 | 1,284 |
1993-12-10 | 620 | 637 | 620 | 635 | 551,000 | 1,270 |
1993-12-09 | 620 | 633 | 618 | 630 | 609,000 | 1,260 |
1993-12-08 | 626 | 628 | 617 | 620 | 603,000 | 1,240 |
1993-12-07 | 626 | 634 | 621 | 629 | 696,000 | 1,258 |
1993-12-06 | 628 | 635 | 620 | 635 | 759,000 | 1,270 |
1993-12-03 | 627 | 646 | 621 | 632 | 1,969,000 | 1,264 |
1993-12-02 | 621 | 637 | 617 | 620 | 2,353,000 | 1,240 |
1993-12-01 | 598 | 630 | 595 | 620 | 2,723,000 | 1,240 |
1993-11-30 | 566 | 590 | 566 | 590 | 929,000 | 1,180 |
1993-11-29 | 583 | 583 | 550 | 562 | 913,000 | 1,124 |
1993-11-26 | 585 | 593 | 580 | 585 | 1,898,000 | 1,170 |
1993-11-25 | 575 | 580 | 573 | 577 | 936,000 | 1,154 |
1993-11-24 | 570 | 583 | 565 | 570 | 1,648,000 | 1,140 |
1993-11-22 | 578 | 579 | 566 | 570 | 1,894,000 | 1,140 |
1993-11-19 | 566 | 585 | 565 | 573 | 2,687,000 | 1,146 |
1993-11-18 | 557 | 557 | 540 | 553 | 3,244,000 | 1,106 |
1993-11-17 | 577 | 580 | 560 | 560 | 1,092,000 | 1,120 |
1993-11-16 | 574 | 584 | 570 | 574 | 1,043,000 | 1,148 |
1993-11-15 | 616 | 620 | 570 | 574 | 773,000 | 1,148 |
1993-11-12 | 605 | 617 | 605 | 616 | 414,000 | 1,232 |
1993-11-11 | 601 | 615 | 601 | 610 | 514,000 | 1,220 |
1993-11-10 | 612 | 612 | 600 | 605 | 556,000 | 1,210 |
1993-11-09 | 625 | 625 | 612 | 612 | 348,000 | 1,224 |
1993-11-08 | 617 | 629 | 617 | 624 | 219,000 | 1,248 |
1993-11-05 | 636 | 636 | 610 | 622 | 425,000 | 1,244 |
1993-11-04 | 665 | 665 | 636 | 636 | 385,000 | 1,272 |
1993-11-02 | 651 | 661 | 649 | 659 | 126,000 | 1,318 |
1993-11-01 | 664 | 664 | 649 | 649 | 131,000 | 1,298 |
1993-10-29 | 649 | 650 | 644 | 644 | 327,000 | 1,288 |
1993-10-28 | 660 | 660 | 644 | 644 | 232,000 | 1,288 |
1993-10-27 | 660 | 660 | 652 | 660 | 139,000 | 1,320 |
1993-10-26 | 665 | 665 | 650 | 650 | 453,000 | 1,300 |
1993-10-25 | 685 | 685 | 673 | 678 | 120,000 | 1,356 |
1993-10-22 | 685 | 690 | 675 | 690 | 227,000 | 1,380 |
1993-10-21 | 680 | 684 | 680 | 681 | 241,000 | 1,362 |
1993-10-20 | 685 | 685 | 676 | 680 | 259,000 | 1,360 |
1993-10-19 | 687 | 689 | 676 | 680 | 277,000 | 1,360 |
1993-10-18 | 698 | 698 | 676 | 687 | 119,000 | 1,374 |
1993-10-15 | 690 | 700 | 681 | 698 | 298,000 | 1,396 |
1993-10-14 | 690 | 690 | 673 | 689 | 254,000 | 1,378 |
1993-10-13 | 691 | 691 | 682 | 685 | 245,000 | 1,370 |
1993-10-12 | 697 | 700 | 691 | 691 | 376,000 | 1,382 |
1993-10-08 | 688 | 693 | 680 | 690 | 241,000 | 1,380 |
1993-10-07 | 680 | 689 | 675 | 678 | 297,000 | 1,356 |
1993-10-06 | 650 | 670 | 648 | 670 | 415,000 | 1,340 |
1993-10-05 | 655 | 656 | 641 | 653 | 630,000 | 1,306 |
1993-10-04 | 655 | 660 | 655 | 656 | 373,000 | 1,312 |
1993-10-01 | 653 | 658 | 652 | 655 | 503,000 | 1,310 |
1993-09-30 | 656 | 659 | 650 | 651 | 336,000 | 1,302 |
1993-09-29 | 668 | 668 | 660 | 666 | 278,000 | 1,332 |
1993-09-28 | 678 | 678 | 671 | 671 | 162,000 | 1,342 |
1993-09-27 | 685 | 690 | 675 | 678 | 124,000 | 1,356 |
1993-09-24 | 680 | 695 | 667 | 675 | 344,000 | 1,350 |
1993-09-22 | 685 | 685 | 680 | 680 | 224,000 | 1,360 |
1993-09-21 | 693 | 693 | 683 | 685 | 336,000 | 1,370 |
1993-09-20 | 690 | 692 | 680 | 683 | 81,000 | 1,366 |
1993-09-17 | 685 | 685 | 680 | 680 | 236,000 | 1,360 |
1993-09-16 | 692 | 692 | 685 | 685 | 137,000 | 1,370 |
1993-09-14 | 702 | 702 | 688 | 690 | 237,000 | 1,380 |
1993-09-13 | 687 | 703 | 687 | 703 | 134,000 | 1,406 |
1993-09-10 | 700 | 700 | 690 | 697 | 245,000 | 1,394 |
1993-09-09 | 700 | 700 | 690 | 690 | 137,000 | 1,380 |
1993-09-08 | 697 | 698 | 695 | 698 | 100,000 | 1,396 |
1993-09-07 | 703 | 703 | 695 | 698 | 176,000 | 1,396 |
1993-09-06 | 718 | 718 | 702 | 703 | 156,000 | 1,406 |
1993-09-03 | 708 | 709 | 701 | 705 | 199,000 | 1,410 |
1993-09-02 | 715 | 716 | 707 | 707 | 201,000 | 1,414 |
1993-09-01 | 717 | 718 | 707 | 715 | 199,000 | 1,430 |
1993-08-31 | 710 | 715 | 706 | 715 | 212,000 | 1,430 |
1993-08-30 | 719 | 719 | 706 | 710 | 132,000 | 1,420 |
1993-08-27 | 696 | 720 | 696 | 720 | 390,000 | 1,440 |
1993-08-26 | 710 | 710 | 696 | 696 | 122,000 | 1,392 |
1993-08-25 | 700 | 700 | 693 | 700 | 59,000 | 1,400 |
1993-08-24 | 695 | 700 | 690 | 691 | 180,000 | 1,382 |
1993-08-23 | 699 | 708 | 698 | 700 | 108,000 | 1,400 |
1993-08-20 | 701 | 702 | 700 | 700 | 217,000 | 1,400 |
1993-08-19 | 708 | 710 | 698 | 700 | 249,000 | 1,400 |
1993-08-18 | 710 | 715 | 704 | 705 | 112,000 | 1,410 |
1993-08-17 | 712 | 720 | 710 | 710 | 172,000 | 1,420 |
1993-08-16 | 708 | 718 | 706 | 711 | 62,000 | 1,422 |
1993-08-13 | 719 | 720 | 698 | 719 | 142,000 | 1,438 |
1993-08-12 | 711 | 718 | 711 | 715 | 166,000 | 1,430 |
1993-08-11 | 708 | 714 | 701 | 710 | 171,000 | 1,420 |
1993-08-10 | 698 | 710 | 698 | 709 | 96,000 | 1,418 |
1993-08-09 | 697 | 703 | 690 | 697 | 128,000 | 1,394 |
1993-08-06 | 705 | 705 | 685 | 687 | 54,000 | 1,374 |
1993-08-05 | 705 | 709 | 696 | 700 | 61,000 | 1,400 |
1993-08-04 | 706 | 706 | 695 | 695 | 114,000 | 1,390 |
1993-08-03 | 706 | 710 | 700 | 700 | 142,000 | 1,400 |
1993-08-02 | 720 | 720 | 690 | 696 | 275,000 | 1,392 |
1993-07-30 | 710 | 715 | 690 | 710 | 170,000 | 1,420 |
1993-07-29 | 689 | 715 | 683 | 710 | 271,000 | 1,420 |
1993-07-28 | 690 | 690 | 673 | 683 | 204,000 | 1,366 |
1993-07-27 | 690 | 690 | 681 | 690 | 84,000 | 1,380 |
1993-07-26 | 688 | 689 | 680 | 680 | 129,000 | 1,360 |
1993-07-23 | 709 | 709 | 685 | 688 | 157,000 | 1,376 |
1993-07-22 | 708 | 710 | 698 | 699 | 74,000 | 1,398 |
1993-07-21 | 705 | 714 | 699 | 701 | 377,000 | 1,402 |
1993-07-20 | 712 | 719 | 705 | 705 | 276,000 | 1,410 |
1993-07-19 | 720 | 720 | 710 | 711 | 133,000 | 1,422 |
1993-07-16 | 706 | 720 | 706 | 710 | 240,000 | 1,420 |
1993-07-15 | 700 | 710 | 695 | 705 | 230,000 | 1,410 |
1993-07-14 | 695 | 695 | 680 | 695 | 121,000 | 1,390 |
1993-07-13 | 678 | 700 | 678 | 690 | 468,000 | 1,380 |
1993-07-12 | 675 | 684 | 670 | 678 | 115,000 | 1,356 |
1993-07-09 | 672 | 678 | 670 | 678 | 313,000 | 1,356 |
1993-07-08 | 685 | 690 | 675 | 675 | 234,000 | 1,350 |
1993-07-07 | 689 | 689 | 680 | 680 | 79,000 | 1,360 |
1993-07-06 | 695 | 695 | 680 | 683 | 193,000 | 1,366 |
1993-07-05 | 695 | 695 | 685 | 685 | 121,000 | 1,370 |
1993-07-02 | 683 | 690 | 683 | 685 | 143,000 | 1,370 |
1993-07-01 | 670 | 689 | 670 | 689 | 301,000 | 1,378 |
1993-06-30 | 680 | 682 | 670 | 670 | 269,000 | 1,340 |
1993-06-29 | 695 | 695 | 681 | 682 | 160,000 | 1,364 |
1993-06-28 | 694 | 700 | 680 | 695 | 207,000 | 1,390 |
1993-06-25 | 696 | 696 | 680 | 695 | 119,000 | 1,390 |
1993-06-24 | 695 | 695 | 685 | 695 | 84,000 | 1,390 |
1993-06-23 | 678 | 695 | 678 | 695 | 122,000 | 1,390 |
1993-06-22 | 661 | 685 | 661 | 685 | 306,000 | 1,370 |
1993-06-21 | 689 | 689 | 664 | 664 | 376,000 | 1,328 |
1993-06-18 | 701 | 701 | 689 | 690 | 159,000 | 1,380 |
1993-06-17 | 701 | 709 | 698 | 700 | 260,000 | 1,400 |
1993-06-16 | 711 | 714 | 698 | 711 | 351,000 | 1,422 |
1993-06-15 | 740 | 740 | 714 | 714 | 263,000 | 1,428 |
1993-06-14 | 747 | 747 | 741 | 742 | 69,000 | 1,484 |
1993-06-11 | 750 | 762 | 747 | 757 | 204,000 | 1,514 |
1993-06-10 | 752 | 753 | 747 | 749 | 150,000 | 1,498 |
1993-06-08 | 760 | 760 | 751 | 753 | 194,000 | 1,506 |
1993-06-07 | 763 | 770 | 760 | 760 | 223,000 | 1,520 |
1993-06-04 | 770 | 776 | 763 | 763 | 472,000 | 1,526 |
1993-06-03 | 760 | 775 | 760 | 765 | 316,000 | 1,530 |
1993-06-02 | 766 | 767 | 757 | 760 | 155,000 | 1,520 |
1993-06-01 | 761 | 770 | 761 | 770 | 163,000 | 1,540 |
1993-05-31 | 765 | 768 | 762 | 768 | 117,000 | 1,536 |
1993-05-28 | 760 | 766 | 760 | 765 | 270,000 | 1,530 |
1993-05-27 | 761 | 770 | 755 | 768 | 373,000 | 1,536 |
1993-05-26 | 751 | 755 | 750 | 751 | 320,000 | 1,502 |
1993-05-25 | 755 | 760 | 751 | 751 | 212,000 | 1,502 |
1993-05-24 | 760 | 761 | 755 | 755 | 173,000 | 1,510 |
1993-05-21 | 751 | 775 | 751 | 770 | 279,000 | 1,540 |
1993-05-20 | 760 | 761 | 750 | 755 | 330,000 | 1,510 |
1993-05-19 | 768 | 776 | 767 | 770 | 390,000 | 1,540 |
1993-05-18 | 782 | 782 | 771 | 771 | 360,000 | 1,542 |
1993-05-17 | 780 | 788 | 780 | 782 | 159,000 | 1,564 |
1993-05-14 | 799 | 799 | 781 | 781 | 753,000 | 1,562 |
1993-05-13 | 790 | 794 | 785 | 790 | 327,000 | 1,580 |
1993-05-12 | 799 | 800 | 780 | 795 | 391,000 | 1,590 |
1993-05-11 | 804 | 813 | 790 | 800 | 1,997,000 | 1,600 |
1993-05-10 | 799 | 800 | 785 | 800 | 1,258,000 | 1,600 |
1993-05-07 | 779 | 795 | 775 | 795 | 1,260,000 | 1,590 |
1993-05-06 | 780 | 785 | 766 | 779 | 735,000 | 1,558 |
1993-04-30 | 767 | 770 | 760 | 760 | 202,000 | 1,520 |
1993-04-28 | 755 | 781 | 755 | 766 | 463,000 | 1,532 |
1993-04-27 | 729 | 755 | 729 | 750 | 283,000 | 1,500 |
1993-04-26 | 731 | 735 | 724 | 724 | 102,000 | 1,448 |
1993-04-23 | 725 | 740 | 722 | 730 | 313,000 | 1,460 |
1993-04-22 | 735 | 749 | 730 | 730 | 202,000 | 1,460 |
1993-04-21 | 750 | 750 | 730 | 739 | 273,000 | 1,478 |
1993-04-20 | 755 | 756 | 740 | 740 | 240,000 | 1,480 |
1993-04-19 | 760 | 763 | 751 | 759 | 291,000 | 1,518 |
1993-04-16 | 775 | 775 | 755 | 755 | 283,000 | 1,510 |
1993-04-15 | 775 | 775 | 761 | 769 | 632,000 | 1,538 |
1993-04-14 | 793 | 795 | 759 | 765 | 1,005,000 | 1,530 |
1993-04-13 | 775 | 786 | 770 | 786 | 782,000 | 1,572 |
1993-04-12 | 775 | 775 | 754 | 770 | 785,000 | 1,540 |
1993-04-09 | 770 | 775 | 761 | 765 | 629,000 | 1,530 |
1993-04-08 | 780 | 780 | 763 | 780 | 536,000 | 1,560 |
1993-04-07 | 771 | 795 | 771 | 781 | 1,464,000 | 1,562 |
1993-04-06 | 798 | 799 | 761 | 770 | 1,628,000 | 1,540 |
1993-04-05 | 735 | 823 | 730 | 798 | 4,722,000 | 1,596 |
1993-04-02 | 730 | 740 | 714 | 738 | 1,577,000 | 1,476 |
1993-04-01 | 690 | 720 | 685 | 720 | 468,000 | 1,440 |
1993-03-31 | 710 | 715 | 690 | 690 | 560,000 | 1,380 |
1993-03-30 | 730 | 733 | 711 | 711 | 1,050,000 | 1,422 |
1993-03-29 | 698 | 720 | 698 | 720 | 886,000 | 1,440 |
1993-03-26 | 697 | 700 | 682 | 695 | 413,000 | 1,390 |
1993-03-25 | 670 | 690 | 666 | 684 | 464,000 | 1,368 |
1993-03-24 | 680 | 680 | 664 | 665 | 452,000 | 1,330 |
1993-03-23 | 692 | 694 | 681 | 681 | 345,000 | 1,362 |
1993-03-22 | 704 | 709 | 690 | 694 | 309,000 | 1,388 |
1993-03-19 | 720 | 724 | 700 | 705 | 1,138,000 | 1,410 |
1993-03-18 | 680 | 695 | 680 | 695 | 1,335,000 | 1,390 |
1993-03-17 | 664 | 675 | 655 | 673 | 697,000 | 1,346 |
1993-03-16 | 663 | 670 | 660 | 665 | 611,000 | 1,330 |
1993-03-15 | 650 | 655 | 647 | 653 | 428,000 | 1,306 |
1993-03-12 | 634 | 642 | 634 | 642 | 474,000 | 1,284 |
1993-03-11 | 640 | 648 | 631 | 631 | 409,000 | 1,262 |
1993-03-10 | 651 | 659 | 640 | 640 | 527,000 | 1,280 |
1993-03-09 | 646 | 672 | 646 | 650 | 815,000 | 1,300 |
1993-03-08 | 606 | 648 | 606 | 643 | 524,000 | 1,286 |
1993-03-05 | 605 | 605 | 601 | 601 | 270,000 | 1,202 |
1993-03-04 | 610 | 614 | 606 | 606 | 404,000 | 1,212 |
1993-03-03 | 615 | 618 | 608 | 608 | 507,000 | 1,216 |
1993-03-02 | 612 | 615 | 610 | 613 | 113,000 | 1,226 |
1993-03-01 | 615 | 616 | 611 | 612 | 299,000 | 1,224 |
1993-02-26 | 621 | 622 | 608 | 613 | 749,000 | 1,226 |
1993-02-25 | 620 | 624 | 616 | 623 | 488,000 | 1,246 |
1993-02-24 | 630 | 634 | 618 | 620 | 340,000 | 1,240 |
1993-02-23 | 644 | 644 | 632 | 640 | 230,000 | 1,280 |
1993-02-22 | 647 | 649 | 640 | 645 | 279,000 | 1,290 |
1993-02-19 | 646 | 649 | 645 | 646 | 287,000 | 1,292 |
1993-02-18 | 650 | 651 | 645 | 645 | 242,000 | 1,290 |
1993-02-17 | 646 | 650 | 642 | 650 | 251,000 | 1,300 |
1993-02-16 | 650 | 650 | 646 | 646 | 146,000 | 1,292 |
1993-02-15 | 647 | 650 | 646 | 650 | 85,000 | 1,300 |
1993-02-12 | 650 | 650 | 642 | 645 | 144,000 | 1,290 |
1993-02-10 | 650 | 650 | 648 | 650 | 223,000 | 1,300 |
1993-02-09 | 661 | 661 | 655 | 655 | 114,000 | 1,310 |
1993-02-08 | 680 | 680 | 661 | 661 | 101,000 | 1,322 |
1993-02-05 | 670 | 680 | 669 | 670 | 157,000 | 1,340 |
1993-02-04 | 685 | 685 | 666 | 666 | 97,000 | 1,332 |
1993-02-03 | 671 | 685 | 667 | 675 | 542,000 | 1,350 |
1993-02-02 | 664 | 672 | 662 | 670 | 249,000 | 1,340 |
1993-02-01 | 661 | 663 | 655 | 660 | 65,000 | 1,320 |
1993-01-29 | 656 | 665 | 654 | 664 | 382,000 | 1,328 |
1993-01-28 | 640 | 656 | 636 | 656 | 346,000 | 1,312 |
1993-01-27 | 631 | 649 | 631 | 635 | 178,000 | 1,270 |
1993-01-26 | 633 | 640 | 631 | 640 | 132,000 | 1,280 |
1993-01-25 | 640 | 640 | 637 | 637 | 132,000 | 1,274 |
1993-01-22 | 645 | 645 | 638 | 638 | 183,000 | 1,276 |
1993-01-21 | 646 | 648 | 646 | 647 | 103,000 | 1,294 |
1993-01-20 | 650 | 654 | 647 | 647 | 375,000 | 1,294 |
1993-01-19 | 643 | 648 | 643 | 648 | 217,000 | 1,296 |
1993-01-18 | 645 | 645 | 641 | 644 | 175,000 | 1,288 |
1993-01-14 | 648 | 650 | 645 | 646 | 204,000 | 1,292 |
1993-01-13 | 651 | 652 | 647 | 648 | 255,000 | 1,296 |
1993-01-12 | 652 | 660 | 651 | 651 | 184,000 | 1,302 |
1993-01-11 | 661 | 661 | 651 | 651 | 116,000 | 1,302 |
1993-01-08 | 669 | 671 | 661 | 661 | 176,000 | 1,322 |
1993-01-07 | 665 | 675 | 661 | 670 | 264,000 | 1,340 |
1993-01-06 | 671 | 675 | 660 | 660 | 314,000 | 1,320 |
1993-01-05 | 680 | 680 | 675 | 680 | 158,000 | 1,360 |
1993-01-04 | 685 | 685 | 675 | 675 | 47,000 | 1,350 |
分割・併合履歴 : [2007-08-07]1株→0.5株