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
1993-12-30623623615620193,0001,240
1993-12-29619619610613163,0001,226
1993-12-28610614608611205,0001,222
1993-12-27618618613613155,0001,226
1993-12-24635635626627314,0001,254
1993-12-22625637625629164,0001,258
1993-12-21635640621635276,0001,270
1993-12-20641642623635467,0001,270
1993-12-17650653640649483,0001,298
1993-12-16640660640660996,0001,320
1993-12-15625630620628304,0001,256
1993-12-14645645630640169,0001,280
1993-12-13638650630642704,0001,284
1993-12-10620637620635551,0001,270
1993-12-09620633618630609,0001,260
1993-12-08626628617620603,0001,240
1993-12-07626634621629696,0001,258
1993-12-06628635620635759,0001,270
1993-12-036276466216321,969,0001,264
1993-12-026216376176202,353,0001,240
1993-12-015986305956202,723,0001,240
1993-11-30566590566590929,0001,180
1993-11-29583583550562913,0001,124
1993-11-265855935805851,898,0001,170
1993-11-25575580573577936,0001,154
1993-11-245705835655701,648,0001,140
1993-11-225785795665701,894,0001,140
1993-11-195665855655732,687,0001,146
1993-11-185575575405533,244,0001,106
1993-11-175775805605601,092,0001,120
1993-11-165745845705741,043,0001,148
1993-11-15616620570574773,0001,148
1993-11-12605617605616414,0001,232
1993-11-11601615601610514,0001,220
1993-11-10612612600605556,0001,210
1993-11-09625625612612348,0001,224
1993-11-08617629617624219,0001,248
1993-11-05636636610622425,0001,244
1993-11-04665665636636385,0001,272
1993-11-02651661649659126,0001,318
1993-11-01664664649649131,0001,298
1993-10-29649650644644327,0001,288
1993-10-28660660644644232,0001,288
1993-10-27660660652660139,0001,320
1993-10-26665665650650453,0001,300
1993-10-25685685673678120,0001,356
1993-10-22685690675690227,0001,380
1993-10-21680684680681241,0001,362
1993-10-20685685676680259,0001,360
1993-10-19687689676680277,0001,360
1993-10-18698698676687119,0001,374
1993-10-15690700681698298,0001,396
1993-10-14690690673689254,0001,378
1993-10-13691691682685245,0001,370
1993-10-12697700691691376,0001,382
1993-10-08688693680690241,0001,380
1993-10-07680689675678297,0001,356
1993-10-06650670648670415,0001,340
1993-10-05655656641653630,0001,306
1993-10-04655660655656373,0001,312
1993-10-01653658652655503,0001,310
1993-09-30656659650651336,0001,302
1993-09-29668668660666278,0001,332
1993-09-28678678671671162,0001,342
1993-09-27685690675678124,0001,356
1993-09-24680695667675344,0001,350
1993-09-22685685680680224,0001,360
1993-09-21693693683685336,0001,370
1993-09-2069069268068381,0001,366
1993-09-17685685680680236,0001,360
1993-09-16692692685685137,0001,370
1993-09-14702702688690237,0001,380
1993-09-13687703687703134,0001,406
1993-09-10700700690697245,0001,394
1993-09-09700700690690137,0001,380
1993-09-08697698695698100,0001,396
1993-09-07703703695698176,0001,396
1993-09-06718718702703156,0001,406
1993-09-03708709701705199,0001,410
1993-09-02715716707707201,0001,414
1993-09-01717718707715199,0001,430
1993-08-31710715706715212,0001,430
1993-08-30719719706710132,0001,420
1993-08-27696720696720390,0001,440
1993-08-26710710696696122,0001,392
1993-08-2570070069370059,0001,400
1993-08-24695700690691180,0001,382
1993-08-23699708698700108,0001,400
1993-08-20701702700700217,0001,400
1993-08-19708710698700249,0001,400
1993-08-18710715704705112,0001,410
1993-08-17712720710710172,0001,420
1993-08-1670871870671162,0001,422
1993-08-13719720698719142,0001,438
1993-08-12711718711715166,0001,430
1993-08-11708714701710171,0001,420
1993-08-1069871069870996,0001,418
1993-08-09697703690697128,0001,394
1993-08-0670570568568754,0001,374
1993-08-0570570969670061,0001,400
1993-08-04706706695695114,0001,390
1993-08-03706710700700142,0001,400
1993-08-02720720690696275,0001,392
1993-07-30710715690710170,0001,420
1993-07-29689715683710271,0001,420
1993-07-28690690673683204,0001,366
1993-07-2769069068169084,0001,380
1993-07-26688689680680129,0001,360
1993-07-23709709685688157,0001,376
1993-07-2270871069869974,0001,398
1993-07-21705714699701377,0001,402
1993-07-20712719705705276,0001,410
1993-07-19720720710711133,0001,422
1993-07-16706720706710240,0001,420
1993-07-15700710695705230,0001,410
1993-07-14695695680695121,0001,390
1993-07-13678700678690468,0001,380
1993-07-12675684670678115,0001,356
1993-07-09672678670678313,0001,356
1993-07-08685690675675234,0001,350
1993-07-0768968968068079,0001,360
1993-07-06695695680683193,0001,366
1993-07-05695695685685121,0001,370
1993-07-02683690683685143,0001,370
1993-07-01670689670689301,0001,378
1993-06-30680682670670269,0001,340
1993-06-29695695681682160,0001,364
1993-06-28694700680695207,0001,390
1993-06-25696696680695119,0001,390
1993-06-2469569568569584,0001,390
1993-06-23678695678695122,0001,390
1993-06-22661685661685306,0001,370
1993-06-21689689664664376,0001,328
1993-06-18701701689690159,0001,380
1993-06-17701709698700260,0001,400
1993-06-16711714698711351,0001,422
1993-06-15740740714714263,0001,428
1993-06-1474774774174269,0001,484
1993-06-11750762747757204,0001,514
1993-06-10752753747749150,0001,498
1993-06-08760760751753194,0001,506
1993-06-07763770760760223,0001,520
1993-06-04770776763763472,0001,526
1993-06-03760775760765316,0001,530
1993-06-02766767757760155,0001,520
1993-06-01761770761770163,0001,540
1993-05-31765768762768117,0001,536
1993-05-28760766760765270,0001,530
1993-05-27761770755768373,0001,536
1993-05-26751755750751320,0001,502
1993-05-25755760751751212,0001,502
1993-05-24760761755755173,0001,510
1993-05-21751775751770279,0001,540
1993-05-20760761750755330,0001,510
1993-05-19768776767770390,0001,540
1993-05-18782782771771360,0001,542
1993-05-17780788780782159,0001,564
1993-05-14799799781781753,0001,562
1993-05-13790794785790327,0001,580
1993-05-12799800780795391,0001,590
1993-05-118048137908001,997,0001,600
1993-05-107998007858001,258,0001,600
1993-05-077797957757951,260,0001,590
1993-05-06780785766779735,0001,558
1993-04-30767770760760202,0001,520
1993-04-28755781755766463,0001,532
1993-04-27729755729750283,0001,500
1993-04-26731735724724102,0001,448
1993-04-23725740722730313,0001,460
1993-04-22735749730730202,0001,460
1993-04-21750750730739273,0001,478
1993-04-20755756740740240,0001,480
1993-04-19760763751759291,0001,518
1993-04-16775775755755283,0001,510
1993-04-15775775761769632,0001,538
1993-04-147937957597651,005,0001,530
1993-04-13775786770786782,0001,572
1993-04-12775775754770785,0001,540
1993-04-09770775761765629,0001,530
1993-04-08780780763780536,0001,560
1993-04-077717957717811,464,0001,562
1993-04-067987997617701,628,0001,540
1993-04-057358237307984,722,0001,596
1993-04-027307407147381,577,0001,476
1993-04-01690720685720468,0001,440
1993-03-31710715690690560,0001,380
1993-03-307307337117111,050,0001,422
1993-03-29698720698720886,0001,440
1993-03-26697700682695413,0001,390
1993-03-25670690666684464,0001,368
1993-03-24680680664665452,0001,330
1993-03-23692694681681345,0001,362
1993-03-22704709690694309,0001,388
1993-03-197207247007051,138,0001,410
1993-03-186806956806951,335,0001,390
1993-03-17664675655673697,0001,346
1993-03-16663670660665611,0001,330
1993-03-15650655647653428,0001,306
1993-03-12634642634642474,0001,284
1993-03-11640648631631409,0001,262
1993-03-10651659640640527,0001,280
1993-03-09646672646650815,0001,300
1993-03-08606648606643524,0001,286
1993-03-05605605601601270,0001,202
1993-03-04610614606606404,0001,212
1993-03-03615618608608507,0001,216
1993-03-02612615610613113,0001,226
1993-03-01615616611612299,0001,224
1993-02-26621622608613749,0001,226
1993-02-25620624616623488,0001,246
1993-02-24630634618620340,0001,240
1993-02-23644644632640230,0001,280
1993-02-22647649640645279,0001,290
1993-02-19646649645646287,0001,292
1993-02-18650651645645242,0001,290
1993-02-17646650642650251,0001,300
1993-02-16650650646646146,0001,292
1993-02-1564765064665085,0001,300
1993-02-12650650642645144,0001,290
1993-02-10650650648650223,0001,300
1993-02-09661661655655114,0001,310
1993-02-08680680661661101,0001,322
1993-02-05670680669670157,0001,340
1993-02-0468568566666697,0001,332
1993-02-03671685667675542,0001,350
1993-02-02664672662670249,0001,340
1993-02-0166166365566065,0001,320
1993-01-29656665654664382,0001,328
1993-01-28640656636656346,0001,312
1993-01-27631649631635178,0001,270
1993-01-26633640631640132,0001,280
1993-01-25640640637637132,0001,274
1993-01-22645645638638183,0001,276
1993-01-21646648646647103,0001,294
1993-01-20650654647647375,0001,294
1993-01-19643648643648217,0001,296
1993-01-18645645641644175,0001,288
1993-01-14648650645646204,0001,292
1993-01-13651652647648255,0001,296
1993-01-12652660651651184,0001,302
1993-01-11661661651651116,0001,302
1993-01-08669671661661176,0001,322
1993-01-07665675661670264,0001,340
1993-01-06671675660660314,0001,320
1993-01-05680680675680158,0001,360
1993-01-0468568567567547,0001,350

分割・併合履歴 : [2007-08-07]1株→0.5株