1893 五洋建設(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 554 | 554 | 546 | 547 | 112,000 | 1,094 |
| 1994-12-29 | 545 | 555 | 545 | 551 | 112,000 | 1,102 |
| 1994-12-28 | 560 | 564 | 555 | 555 | 352,000 | 1,110 |
| 1994-12-27 | 559 | 564 | 556 | 559 | 248,000 | 1,118 |
| 1994-12-26 | 549 | 564 | 549 | 560 | 532,000 | 1,120 |
| 1994-12-22 | 536 | 551 | 531 | 546 | 285,000 | 1,092 |
| 1994-12-21 | 528 | 532 | 526 | 526 | 369,000 | 1,052 |
| 1994-12-20 | 526 | 529 | 525 | 528 | 149,000 | 1,056 |
| 1994-12-19 | 530 | 530 | 526 | 527 | 111,000 | 1,054 |
| 1994-12-16 | 530 | 530 | 525 | 526 | 253,000 | 1,052 |
| 1994-12-15 | 528 | 530 | 520 | 528 | 299,000 | 1,056 |
| 1994-12-14 | 525 | 526 | 520 | 525 | 213,000 | 1,050 |
| 1994-12-13 | 531 | 531 | 526 | 526 | 204,000 | 1,052 |
| 1994-12-12 | 531 | 535 | 530 | 530 | 125,000 | 1,060 |
| 1994-12-09 | 536 | 537 | 531 | 531 | 399,000 | 1,062 |
| 1994-12-08 | 536 | 539 | 536 | 537 | 240,000 | 1,074 |
| 1994-12-07 | 541 | 541 | 535 | 540 | 152,000 | 1,080 |
| 1994-12-06 | 540 | 543 | 540 | 541 | 165,000 | 1,082 |
| 1994-12-05 | 539 | 543 | 539 | 543 | 129,000 | 1,086 |
| 1994-12-02 | 535 | 540 | 535 | 535 | 246,000 | 1,070 |
| 1994-12-01 | 545 | 548 | 538 | 538 | 181,000 | 1,076 |
| 1994-11-30 | 532 | 555 | 532 | 555 | 450,000 | 1,110 |
| 1994-11-29 | 535 | 535 | 531 | 531 | 107,000 | 1,062 |
| 1994-11-28 | 524 | 538 | 524 | 537 | 206,000 | 1,074 |
| 1994-11-25 | 524 | 525 | 520 | 524 | 373,000 | 1,048 |
| 1994-11-24 | 530 | 530 | 522 | 525 | 317,000 | 1,050 |
| 1994-11-22 | 535 | 535 | 531 | 531 | 211,000 | 1,062 |
| 1994-11-21 | 542 | 542 | 535 | 536 | 168,000 | 1,072 |
| 1994-11-18 | 537 | 538 | 535 | 538 | 342,000 | 1,076 |
| 1994-11-17 | 536 | 544 | 536 | 536 | 124,000 | 1,072 |
| 1994-11-16 | 540 | 544 | 535 | 536 | 526,000 | 1,072 |
| 1994-11-15 | 537 | 549 | 535 | 549 | 379,000 | 1,098 |
| 1994-11-14 | 534 | 537 | 530 | 533 | 680,000 | 1,066 |
| 1994-11-11 | 545 | 547 | 530 | 530 | 790,000 | 1,060 |
| 1994-11-10 | 552 | 552 | 545 | 545 | 510,000 | 1,090 |
| 1994-11-09 | 560 | 562 | 553 | 555 | 396,000 | 1,110 |
| 1994-11-08 | 565 | 565 | 560 | 561 | 239,000 | 1,122 |
| 1994-11-07 | 572 | 575 | 566 | 567 | 203,000 | 1,134 |
| 1994-11-04 | 588 | 588 | 575 | 575 | 137,000 | 1,150 |
| 1994-11-02 | 594 | 594 | 579 | 584 | 246,000 | 1,168 |
| 1994-11-01 | 595 | 595 | 589 | 591 | 92,000 | 1,182 |
| 1994-10-31 | 592 | 595 | 586 | 595 | 212,000 | 1,190 |
| 1994-10-28 | 591 | 595 | 590 | 591 | 180,000 | 1,182 |
| 1994-10-27 | 595 | 598 | 593 | 595 | 121,000 | 1,190 |
| 1994-10-26 | 592 | 598 | 592 | 597 | 146,000 | 1,194 |
| 1994-10-25 | 600 | 601 | 595 | 596 | 261,000 | 1,192 |
| 1994-10-24 | 608 | 608 | 600 | 600 | 89,000 | 1,200 |
| 1994-10-21 | 602 | 606 | 602 | 602 | 215,000 | 1,204 |
| 1994-10-20 | 605 | 609 | 603 | 607 | 170,000 | 1,214 |
| 1994-10-19 | 608 | 609 | 605 | 605 | 134,000 | 1,210 |
| 1994-10-18 | 607 | 610 | 605 | 609 | 122,000 | 1,218 |
| 1994-10-17 | 615 | 615 | 605 | 610 | 147,000 | 1,220 |
| 1994-10-14 | 619 | 619 | 608 | 612 | 236,000 | 1,224 |
| 1994-10-13 | 612 | 625 | 607 | 613 | 281,000 | 1,226 |
| 1994-10-12 | 605 | 608 | 605 | 608 | 105,000 | 1,216 |
| 1994-10-11 | 608 | 608 | 605 | 605 | 121,000 | 1,210 |
| 1994-10-07 | 610 | 610 | 605 | 605 | 107,000 | 1,210 |
| 1994-10-06 | 603 | 609 | 603 | 605 | 185,000 | 1,210 |
| 1994-10-05 | 603 | 609 | 603 | 606 | 189,000 | 1,212 |
| 1994-10-04 | 611 | 612 | 608 | 608 | 229,000 | 1,216 |
| 1994-10-03 | 614 | 617 | 611 | 611 | 152,000 | 1,222 |
| 1994-09-30 | 616 | 619 | 611 | 614 | 227,000 | 1,228 |
| 1994-09-29 | 619 | 619 | 615 | 618 | 227,000 | 1,236 |
| 1994-09-28 | 621 | 621 | 612 | 613 | 207,000 | 1,226 |
| 1994-09-27 | 618 | 621 | 615 | 615 | 198,000 | 1,230 |
| 1994-09-26 | 622 | 625 | 617 | 618 | 115,000 | 1,236 |
| 1994-09-22 | 619 | 619 | 615 | 615 | 1,054,000 | 1,230 |
| 1994-09-21 | 618 | 619 | 615 | 617 | 285,000 | 1,234 |
| 1994-09-20 | 622 | 623 | 620 | 620 | 377,000 | 1,240 |
| 1994-09-19 | 622 | 625 | 620 | 621 | 142,000 | 1,242 |
| 1994-09-16 | 621 | 622 | 620 | 622 | 373,000 | 1,244 |
| 1994-09-14 | 624 | 625 | 621 | 622 | 240,000 | 1,244 |
| 1994-09-13 | 622 | 630 | 622 | 624 | 234,000 | 1,248 |
| 1994-09-12 | 625 | 628 | 624 | 624 | 302,000 | 1,248 |
| 1994-09-09 | 621 | 629 | 621 | 625 | 504,000 | 1,250 |
| 1994-09-08 | 624 | 629 | 622 | 622 | 381,000 | 1,244 |
| 1994-09-07 | 635 | 635 | 623 | 623 | 290,000 | 1,246 |
| 1994-09-06 | 640 | 640 | 625 | 626 | 453,000 | 1,252 |
| 1994-09-05 | 659 | 659 | 641 | 641 | 929,000 | 1,282 |
| 1994-09-02 | 653 | 660 | 648 | 654 | 1,246,000 | 1,308 |
| 1994-09-01 | 646 | 653 | 646 | 653 | 317,000 | 1,306 |
| 1994-08-31 | 651 | 652 | 645 | 646 | 155,000 | 1,292 |
| 1994-08-30 | 654 | 654 | 650 | 653 | 187,000 | 1,306 |
| 1994-08-29 | 660 | 660 | 651 | 655 | 401,000 | 1,310 |
| 1994-08-26 | 649 | 650 | 640 | 650 | 254,000 | 1,300 |
| 1994-08-25 | 655 | 658 | 645 | 650 | 282,000 | 1,300 |
| 1994-08-24 | 647 | 661 | 645 | 653 | 970,000 | 1,306 |
| 1994-08-23 | 642 | 648 | 640 | 645 | 369,000 | 1,290 |
| 1994-08-22 | 642 | 650 | 640 | 643 | 724,000 | 1,286 |
| 1994-08-19 | 634 | 641 | 633 | 639 | 661,000 | 1,278 |
| 1994-08-18 | 625 | 635 | 625 | 630 | 906,000 | 1,260 |
| 1994-08-17 | 638 | 638 | 626 | 626 | 487,000 | 1,252 |
| 1994-08-16 | 626 | 636 | 624 | 636 | 348,000 | 1,272 |
| 1994-08-15 | 626 | 626 | 623 | 626 | 208,000 | 1,252 |
| 1994-08-12 | 614 | 623 | 613 | 622 | 706,000 | 1,244 |
| 1994-08-11 | 625 | 625 | 620 | 624 | 367,000 | 1,248 |
| 1994-08-10 | 626 | 627 | 625 | 626 | 224,000 | 1,252 |
| 1994-08-09 | 635 | 636 | 626 | 626 | 289,000 | 1,252 |
| 1994-08-08 | 635 | 643 | 635 | 635 | 334,000 | 1,270 |
| 1994-08-05 | 633 | 639 | 633 | 639 | 229,000 | 1,278 |
| 1994-08-04 | 633 | 635 | 633 | 633 | 565,000 | 1,266 |
| 1994-08-03 | 640 | 642 | 633 | 633 | 493,000 | 1,266 |
| 1994-08-02 | 627 | 638 | 627 | 635 | 566,000 | 1,270 |
| 1994-08-01 | 628 | 635 | 625 | 630 | 750,000 | 1,260 |
| 1994-07-29 | 624 | 630 | 619 | 630 | 812,000 | 1,260 |
| 1994-07-28 | 622 | 629 | 612 | 620 | 711,000 | 1,240 |
| 1994-07-27 | 637 | 640 | 626 | 631 | 487,000 | 1,262 |
| 1994-07-26 | 645 | 645 | 637 | 640 | 358,000 | 1,280 |
| 1994-07-25 | 650 | 654 | 640 | 645 | 387,000 | 1,290 |
| 1994-07-22 | 652 | 655 | 652 | 655 | 466,000 | 1,310 |
| 1994-07-21 | 667 | 667 | 660 | 662 | 271,000 | 1,324 |
| 1994-07-20 | 669 | 669 | 663 | 663 | 119,000 | 1,326 |
| 1994-07-19 | 663 | 667 | 662 | 667 | 215,000 | 1,334 |
| 1994-07-18 | 662 | 669 | 662 | 665 | 172,000 | 1,330 |
| 1994-07-15 | 670 | 673 | 664 | 666 | 300,000 | 1,332 |
| 1994-07-14 | 670 | 674 | 662 | 674 | 326,000 | 1,348 |
| 1994-07-13 | 664 | 667 | 661 | 665 | 373,000 | 1,330 |
| 1994-07-12 | 677 | 677 | 665 | 674 | 269,000 | 1,348 |
| 1994-07-11 | 674 | 674 | 665 | 667 | 154,000 | 1,334 |
| 1994-07-08 | 680 | 680 | 669 | 670 | 351,000 | 1,340 |
| 1994-07-07 | 681 | 682 | 671 | 680 | 405,000 | 1,360 |
| 1994-07-06 | 672 | 679 | 670 | 677 | 129,000 | 1,354 |
| 1994-07-05 | 673 | 676 | 671 | 676 | 188,000 | 1,352 |
| 1994-07-04 | 673 | 678 | 665 | 678 | 119,000 | 1,356 |
| 1994-07-01 | 669 | 674 | 660 | 663 | 236,000 | 1,326 |
| 1994-06-30 | 656 | 668 | 653 | 666 | 394,000 | 1,332 |
| 1994-06-29 | 663 | 667 | 663 | 664 | 285,000 | 1,328 |
| 1994-06-28 | 668 | 672 | 665 | 668 | 397,000 | 1,336 |
| 1994-06-27 | 666 | 670 | 661 | 663 | 400,000 | 1,326 |
| 1994-06-24 | 696 | 696 | 681 | 684 | 198,000 | 1,368 |
| 1994-06-23 | 685 | 693 | 679 | 689 | 138,000 | 1,378 |
| 1994-06-22 | 666 | 679 | 666 | 673 | 388,000 | 1,346 |
| 1994-06-21 | 687 | 692 | 685 | 686 | 254,000 | 1,372 |
| 1994-06-20 | 701 | 703 | 685 | 689 | 321,000 | 1,378 |
| 1994-06-17 | 702 | 704 | 696 | 700 | 721,000 | 1,400 |
| 1994-06-16 | 703 | 705 | 698 | 705 | 411,000 | 1,410 |
| 1994-06-15 | 701 | 715 | 700 | 703 | 1,620,000 | 1,406 |
| 1994-06-14 | 698 | 705 | 695 | 700 | 954,000 | 1,400 |
| 1994-06-13 | 690 | 697 | 688 | 695 | 538,000 | 1,390 |
| 1994-06-10 | 685 | 692 | 684 | 686 | 1,150,000 | 1,372 |
| 1994-06-09 | 686 | 690 | 683 | 683 | 680,000 | 1,366 |
| 1994-06-08 | 685 | 690 | 683 | 685 | 298,000 | 1,370 |
| 1994-06-07 | 685 | 689 | 680 | 685 | 142,000 | 1,370 |
| 1994-06-06 | 694 | 694 | 685 | 685 | 284,000 | 1,370 |
| 1994-06-03 | 698 | 698 | 689 | 694 | 324,000 | 1,388 |
| 1994-06-02 | 688 | 710 | 685 | 699 | 2,198,000 | 1,398 |
| 1994-06-01 | 670 | 689 | 668 | 689 | 1,111,000 | 1,378 |
| 1994-05-31 | 666 | 670 | 663 | 666 | 768,000 | 1,332 |
| 1994-05-30 | 668 | 670 | 663 | 666 | 486,000 | 1,332 |
| 1994-05-27 | 658 | 668 | 657 | 666 | 876,000 | 1,332 |
| 1994-05-26 | 663 | 663 | 655 | 655 | 508,000 | 1,310 |
| 1994-05-25 | 661 | 664 | 658 | 658 | 557,000 | 1,316 |
| 1994-05-24 | 660 | 664 | 660 | 663 | 501,000 | 1,326 |
| 1994-05-23 | 660 | 664 | 658 | 659 | 378,000 | 1,318 |
| 1994-05-20 | 662 | 666 | 660 | 665 | 529,000 | 1,330 |
| 1994-05-19 | 660 | 666 | 660 | 662 | 538,000 | 1,324 |
| 1994-05-18 | 680 | 683 | 676 | 677 | 188,000 | 1,354 |
| 1994-05-17 | 680 | 681 | 678 | 681 | 181,000 | 1,362 |
| 1994-05-16 | 681 | 689 | 681 | 681 | 273,000 | 1,362 |
| 1994-05-13 | 678 | 685 | 676 | 685 | 584,000 | 1,370 |
| 1994-05-12 | 678 | 678 | 676 | 678 | 207,000 | 1,356 |
| 1994-05-11 | 678 | 679 | 675 | 675 | 269,000 | 1,350 |
| 1994-05-10 | 671 | 678 | 671 | 674 | 189,000 | 1,348 |
| 1994-05-09 | 675 | 681 | 675 | 681 | 132,000 | 1,362 |
| 1994-05-06 | 668 | 683 | 668 | 683 | 315,000 | 1,366 |
| 1994-05-02 | 668 | 674 | 665 | 670 | 124,000 | 1,340 |
| 1994-04-28 | 670 | 678 | 669 | 678 | 334,000 | 1,356 |
| 1994-04-27 | 675 | 675 | 669 | 673 | 66,000 | 1,346 |
| 1994-04-26 | 670 | 676 | 667 | 676 | 127,000 | 1,352 |
| 1994-04-25 | 697 | 697 | 680 | 680 | 130,000 | 1,360 |
| 1994-04-22 | 683 | 690 | 683 | 687 | 286,000 | 1,374 |
| 1994-04-21 | 680 | 685 | 675 | 678 | 123,000 | 1,356 |
| 1994-04-20 | 692 | 692 | 682 | 685 | 197,000 | 1,370 |
| 1994-04-19 | 701 | 706 | 693 | 693 | 200,000 | 1,386 |
| 1994-04-18 | 704 | 710 | 701 | 701 | 1,037,000 | 1,402 |
| 1994-04-15 | 685 | 704 | 683 | 684 | 1,540,000 | 1,368 |
| 1994-04-14 | 672 | 683 | 672 | 680 | 645,000 | 1,360 |
| 1994-04-13 | 656 | 677 | 655 | 668 | 358,000 | 1,336 |
| 1994-04-12 | 662 | 664 | 652 | 652 | 286,000 | 1,304 |
| 1994-04-11 | 669 | 670 | 660 | 660 | 366,000 | 1,320 |
| 1994-04-08 | 674 | 679 | 656 | 679 | 470,000 | 1,358 |
| 1994-04-07 | 670 | 674 | 666 | 674 | 490,000 | 1,348 |
| 1994-04-06 | 669 | 671 | 660 | 660 | 391,000 | 1,320 |
| 1994-04-05 | 659 | 665 | 655 | 661 | 169,000 | 1,322 |
| 1994-04-04 | 655 | 663 | 650 | 660 | 190,000 | 1,320 |
| 1994-04-01 | 653 | 664 | 653 | 664 | 244,000 | 1,328 |
| 1994-03-31 | 660 | 664 | 650 | 650 | 745,000 | 1,300 |
| 1994-03-30 | 666 | 666 | 657 | 662 | 689,000 | 1,324 |
| 1994-03-29 | 687 | 687 | 680 | 680 | 253,000 | 1,360 |
| 1994-03-28 | 680 | 693 | 680 | 688 | 184,000 | 1,376 |
| 1994-03-25 | 690 | 694 | 685 | 694 | 517,000 | 1,388 |
| 1994-03-24 | 700 | 700 | 686 | 687 | 366,000 | 1,374 |
| 1994-03-23 | 705 | 705 | 690 | 690 | 1,118,000 | 1,380 |
| 1994-03-22 | 710 | 710 | 701 | 701 | 467,000 | 1,402 |
| 1994-03-18 | 707 | 709 | 705 | 706 | 270,000 | 1,412 |
| 1994-03-17 | 716 | 716 | 705 | 707 | 237,000 | 1,414 |
| 1994-03-16 | 707 | 715 | 705 | 715 | 382,000 | 1,430 |
| 1994-03-15 | 715 | 716 | 704 | 707 | 460,000 | 1,414 |
| 1994-03-14 | 710 | 717 | 710 | 717 | 740,000 | 1,434 |
| 1994-03-11 | 713 | 724 | 710 | 717 | 503,000 | 1,434 |
| 1994-03-10 | 708 | 714 | 703 | 703 | 331,000 | 1,406 |
| 1994-03-09 | 707 | 714 | 700 | 708 | 401,000 | 1,416 |
| 1994-03-08 | 710 | 717 | 708 | 715 | 389,000 | 1,430 |
| 1994-03-07 | 718 | 720 | 710 | 710 | 270,000 | 1,420 |
| 1994-03-04 | 710 | 720 | 705 | 717 | 584,000 | 1,434 |
| 1994-03-03 | 710 | 714 | 704 | 704 | 189,000 | 1,408 |
| 1994-03-02 | 727 | 729 | 710 | 710 | 546,000 | 1,420 |
| 1994-03-01 | 729 | 731 | 721 | 730 | 374,000 | 1,460 |
| 1994-02-28 | 716 | 721 | 716 | 720 | 305,000 | 1,440 |
| 1994-02-25 | 712 | 720 | 712 | 716 | 346,000 | 1,432 |
| 1994-02-24 | 700 | 738 | 700 | 726 | 937,000 | 1,452 |
| 1994-02-23 | 700 | 710 | 696 | 710 | 412,000 | 1,420 |
| 1994-02-22 | 699 | 714 | 699 | 714 | 602,000 | 1,428 |
| 1994-02-21 | 690 | 700 | 684 | 699 | 500,000 | 1,398 |
| 1994-02-18 | 690 | 692 | 684 | 684 | 629,000 | 1,368 |
| 1994-02-17 | 705 | 712 | 689 | 700 | 760,000 | 1,400 |
| 1994-02-16 | 704 | 725 | 704 | 715 | 682,000 | 1,430 |
| 1994-02-15 | 688 | 703 | 686 | 695 | 887,000 | 1,390 |
| 1994-02-14 | 720 | 726 | 710 | 718 | 336,000 | 1,436 |
| 1994-02-10 | 722 | 734 | 721 | 733 | 469,000 | 1,466 |
| 1994-02-09 | 745 | 750 | 719 | 720 | 835,000 | 1,440 |
| 1994-02-08 | 753 | 764 | 740 | 740 | 2,018,000 | 1,480 |
| 1994-02-07 | 718 | 734 | 715 | 734 | 653,000 | 1,468 |
| 1994-02-04 | 735 | 735 | 728 | 729 | 1,149,000 | 1,458 |
| 1994-02-03 | 750 | 755 | 728 | 730 | 1,901,000 | 1,460 |
| 1994-02-02 | 751 | 755 | 745 | 748 | 4,206,000 | 1,496 |
| 1994-02-01 | 779 | 779 | 754 | 766 | 3,013,000 | 1,532 |
| 1994-01-31 | 738 | 761 | 731 | 759 | 5,033,000 | 1,518 |
| 1994-01-28 | 690 | 704 | 685 | 698 | 707,000 | 1,396 |
| 1994-01-27 | 709 | 720 | 704 | 708 | 1,782,000 | 1,416 |
| 1994-01-26 | 685 | 704 | 683 | 699 | 1,233,000 | 1,398 |
| 1994-01-25 | 677 | 681 | 671 | 672 | 721,000 | 1,344 |
| 1994-01-24 | 670 | 680 | 665 | 667 | 796,000 | 1,334 |
| 1994-01-21 | 695 | 710 | 690 | 710 | 659,000 | 1,420 |
| 1994-01-20 | 703 | 704 | 680 | 700 | 1,037,000 | 1,400 |
| 1994-01-19 | 694 | 701 | 694 | 698 | 1,067,000 | 1,396 |
| 1994-01-18 | 695 | 698 | 685 | 694 | 480,000 | 1,388 |
| 1994-01-17 | 700 | 704 | 692 | 699 | 692,000 | 1,398 |
| 1994-01-14 | 678 | 700 | 678 | 700 | 936,000 | 1,400 |
| 1994-01-13 | 710 | 710 | 685 | 688 | 720,000 | 1,376 |
| 1994-01-12 | 698 | 716 | 693 | 712 | 3,275,000 | 1,424 |
| 1994-01-11 | 688 | 708 | 681 | 708 | 3,452,000 | 1,416 |
| 1994-01-10 | 642 | 660 | 640 | 658 | 698,000 | 1,316 |
| 1994-01-07 | 625 | 635 | 625 | 635 | 254,000 | 1,270 |
| 1994-01-06 | 624 | 634 | 624 | 627 | 180,000 | 1,254 |
| 1994-01-05 | 624 | 625 | 604 | 619 | 205,000 | 1,238 |
| 1994-01-04 | 628 | 628 | 618 | 618 | 67,000 | 1,236 |
分割・併合履歴 ： [2007-08-07]1株→0.5株
