1893 五洋建設(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 802 | 810 | 797 | 800 | 527,000 | 1,600 |
| 1995-12-28 | 797 | 815 | 797 | 807 | 1,915,000 | 1,614 |
| 1995-12-27 | 800 | 803 | 792 | 797 | 1,215,000 | 1,594 |
| 1995-12-26 | 799 | 799 | 789 | 790 | 493,000 | 1,580 |
| 1995-12-25 | 805 | 808 | 790 | 795 | 1,363,000 | 1,590 |
| 1995-12-22 | 820 | 820 | 801 | 806 | 2,856,000 | 1,612 |
| 1995-12-21 | 793 | 813 | 785 | 810 | 3,217,000 | 1,620 |
| 1995-12-20 | 788 | 794 | 780 | 793 | 1,075,000 | 1,586 |
| 1995-12-19 | 772 | 784 | 772 | 775 | 449,000 | 1,550 |
| 1995-12-18 | 786 | 794 | 785 | 789 | 561,000 | 1,578 |
| 1995-12-15 | 788 | 792 | 776 | 782 | 565,000 | 1,564 |
| 1995-12-14 | 783 | 793 | 779 | 787 | 1,223,000 | 1,574 |
| 1995-12-13 | 776 | 780 | 771 | 780 | 763,000 | 1,560 |
| 1995-12-12 | 784 | 784 | 776 | 780 | 392,000 | 1,560 |
| 1995-12-11 | 793 | 794 | 777 | 783 | 346,000 | 1,566 |
| 1995-12-08 | 790 | 794 | 780 | 790 | 1,228,000 | 1,580 |
| 1995-12-07 | 766 | 788 | 766 | 787 | 998,000 | 1,574 |
| 1995-12-06 | 770 | 775 | 763 | 763 | 627,000 | 1,526 |
| 1995-12-05 | 768 | 770 | 765 | 768 | 449,000 | 1,536 |
| 1995-12-04 | 769 | 779 | 769 | 778 | 650,000 | 1,556 |
| 1995-12-01 | 761 | 769 | 760 | 769 | 605,000 | 1,538 |
| 1995-11-30 | 762 | 770 | 760 | 770 | 648,000 | 1,540 |
| 1995-11-29 | 773 | 773 | 760 | 764 | 1,552,000 | 1,528 |
| 1995-11-28 | 777 | 782 | 764 | 770 | 718,000 | 1,540 |
| 1995-11-27 | 770 | 783 | 767 | 773 | 837,000 | 1,546 |
| 1995-11-24 | 763 | 778 | 758 | 774 | 706,000 | 1,548 |
| 1995-11-22 | 757 | 766 | 753 | 763 | 877,000 | 1,526 |
| 1995-11-21 | 758 | 762 | 756 | 761 | 585,000 | 1,522 |
| 1995-11-20 | 752 | 762 | 752 | 762 | 702,000 | 1,524 |
| 1995-11-17 | 754 | 763 | 748 | 752 | 520,000 | 1,504 |
| 1995-11-16 | 750 | 755 | 748 | 753 | 370,000 | 1,506 |
| 1995-11-15 | 755 | 761 | 745 | 755 | 606,000 | 1,510 |
| 1995-11-14 | 765 | 765 | 745 | 754 | 413,000 | 1,508 |
| 1995-11-13 | 770 | 772 | 760 | 760 | 629,000 | 1,520 |
| 1995-11-10 | 768 | 775 | 751 | 767 | 1,195,000 | 1,534 |
| 1995-11-09 | 763 | 776 | 761 | 768 | 2,647,000 | 1,536 |
| 1995-11-08 | 740 | 769 | 736 | 759 | 1,789,000 | 1,518 |
| 1995-11-07 | 732 | 739 | 730 | 735 | 593,000 | 1,470 |
| 1995-11-06 | 731 | 744 | 731 | 731 | 774,000 | 1,462 |
| 1995-11-02 | 727 | 740 | 724 | 740 | 1,040,000 | 1,480 |
| 1995-11-01 | 725 | 726 | 721 | 723 | 472,000 | 1,446 |
| 1995-10-31 | 729 | 735 | 720 | 726 | 839,000 | 1,452 |
| 1995-10-30 | 721 | 728 | 717 | 728 | 815,000 | 1,456 |
| 1995-10-27 | 722 | 727 | 720 | 721 | 775,000 | 1,442 |
| 1995-10-26 | 731 | 731 | 721 | 727 | 592,000 | 1,454 |
| 1995-10-25 | 736 | 736 | 729 | 730 | 749,000 | 1,460 |
| 1995-10-24 | 741 | 745 | 736 | 736 | 551,000 | 1,472 |
| 1995-10-23 | 745 | 749 | 741 | 749 | 414,000 | 1,498 |
| 1995-10-20 | 725 | 754 | 725 | 754 | 1,116,000 | 1,508 |
| 1995-10-19 | 734 | 738 | 720 | 729 | 2,218,000 | 1,458 |
| 1995-10-18 | 751 | 751 | 734 | 736 | 1,771,000 | 1,472 |
| 1995-10-17 | 761 | 766 | 752 | 758 | 900,000 | 1,516 |
| 1995-10-16 | 768 | 773 | 763 | 763 | 637,000 | 1,526 |
| 1995-10-13 | 772 | 772 | 760 | 768 | 1,014,000 | 1,536 |
| 1995-10-12 | 773 | 777 | 771 | 772 | 434,000 | 1,544 |
| 1995-10-11 | 785 | 785 | 771 | 776 | 741,000 | 1,552 |
| 1995-10-09 | 800 | 800 | 785 | 785 | 803,000 | 1,570 |
| 1995-10-06 | 795 | 807 | 792 | 800 | 1,653,000 | 1,600 |
| 1995-10-05 | 804 | 804 | 795 | 799 | 846,000 | 1,598 |
| 1995-10-04 | 803 | 808 | 800 | 806 | 1,561,000 | 1,612 |
| 1995-10-03 | 788 | 807 | 788 | 803 | 1,473,000 | 1,606 |
| 1995-10-02 | 790 | 799 | 786 | 790 | 1,176,000 | 1,580 |
| 1995-09-29 | 809 | 809 | 792 | 800 | 1,236,000 | 1,600 |
| 1995-09-28 | 815 | 819 | 802 | 802 | 1,887,000 | 1,604 |
| 1995-09-27 | 804 | 824 | 801 | 815 | 2,844,000 | 1,630 |
| 1995-09-26 | 799 | 813 | 799 | 808 | 2,393,000 | 1,616 |
| 1995-09-25 | 809 | 809 | 795 | 802 | 1,085,000 | 1,604 |
| 1995-09-22 | 790 | 807 | 789 | 802 | 2,374,000 | 1,604 |
| 1995-09-21 | 790 | 810 | 786 | 809 | 3,112,000 | 1,618 |
| 1995-09-20 | 843 | 843 | 798 | 801 | 8,001,000 | 1,602 |
| 1995-09-19 | 795 | 826 | 791 | 823 | 3,558,000 | 1,646 |
| 1995-09-18 | 840 | 843 | 802 | 803 | 3,037,000 | 1,606 |
| 1995-09-14 | 850 | 852 | 830 | 839 | 5,558,000 | 1,678 |
| 1995-09-13 | 840 | 850 | 826 | 850 | 7,988,000 | 1,700 |
| 1995-09-12 | 837 | 859 | 826 | 832 | 17,966,000 | 1,664 |
| 1995-09-11 | 766 | 819 | 766 | 819 | 13,401,000 | 1,638 |
| 1995-09-08 | 749 | 759 | 740 | 759 | 3,814,000 | 1,518 |
| 1995-09-07 | 720 | 729 | 715 | 729 | 823,000 | 1,458 |
| 1995-09-06 | 720 | 739 | 713 | 718 | 2,049,000 | 1,436 |
| 1995-09-05 | 712 | 724 | 706 | 723 | 1,243,000 | 1,446 |
| 1995-09-04 | 736 | 738 | 702 | 710 | 1,845,000 | 1,420 |
| 1995-09-01 | 743 | 743 | 728 | 735 | 1,646,000 | 1,470 |
| 1995-08-31 | 746 | 762 | 725 | 735 | 3,206,000 | 1,470 |
| 1995-08-30 | 748 | 767 | 740 | 747 | 4,061,000 | 1,494 |
| 1995-08-29 | 730 | 735 | 721 | 730 | 1,198,000 | 1,460 |
| 1995-08-28 | 731 | 731 | 721 | 730 | 680,000 | 1,460 |
| 1995-08-25 | 736 | 736 | 721 | 725 | 926,000 | 1,450 |
| 1995-08-24 | 715 | 734 | 706 | 726 | 1,400,000 | 1,452 |
| 1995-08-23 | 732 | 742 | 700 | 725 | 3,020,000 | 1,450 |
| 1995-08-22 | 771 | 784 | 733 | 742 | 3,747,000 | 1,484 |
| 1995-08-21 | 764 | 779 | 760 | 773 | 7,175,000 | 1,546 |
| 1995-08-18 | 754 | 763 | 741 | 754 | 3,359,000 | 1,508 |
| 1995-08-17 | 746 | 773 | 737 | 755 | 7,386,000 | 1,510 |
| 1995-08-16 | 730 | 758 | 730 | 749 | 8,065,000 | 1,498 |
| 1995-08-15 | 726 | 727 | 710 | 725 | 3,470,000 | 1,450 |
| 1995-08-14 | 699 | 728 | 697 | 720 | 4,267,000 | 1,440 |
| 1995-08-11 | 708 | 717 | 692 | 697 | 6,109,000 | 1,394 |
| 1995-08-10 | 677 | 698 | 668 | 698 | 6,549,000 | 1,396 |
| 1995-08-09 | 642 | 667 | 639 | 667 | 2,844,000 | 1,334 |
| 1995-08-08 | 633 | 640 | 628 | 638 | 1,692,000 | 1,276 |
| 1995-08-07 | 654 | 656 | 630 | 633 | 1,780,000 | 1,266 |
| 1995-08-04 | 656 | 660 | 646 | 653 | 1,559,000 | 1,306 |
| 1995-08-03 | 655 | 665 | 647 | 658 | 4,493,000 | 1,316 |
| 1995-08-02 | 635 | 652 | 632 | 647 | 3,251,000 | 1,294 |
| 1995-08-01 | 648 | 662 | 635 | 638 | 5,416,000 | 1,276 |
| 1995-07-31 | 645 | 657 | 641 | 648 | 2,777,000 | 1,296 |
| 1995-07-28 | 653 | 655 | 637 | 645 | 2,252,000 | 1,290 |
| 1995-07-27 | 659 | 666 | 652 | 652 | 1,781,000 | 1,304 |
| 1995-07-26 | 655 | 666 | 653 | 661 | 1,534,000 | 1,322 |
| 1995-07-25 | 677 | 680 | 651 | 651 | 1,594,000 | 1,302 |
| 1995-07-24 | 699 | 702 | 679 | 687 | 1,537,000 | 1,374 |
| 1995-07-21 | 683 | 703 | 675 | 694 | 4,240,000 | 1,388 |
| 1995-07-20 | 657 | 690 | 656 | 675 | 2,204,000 | 1,350 |
| 1995-07-19 | 671 | 682 | 666 | 674 | 2,592,000 | 1,348 |
| 1995-07-18 | 715 | 716 | 681 | 681 | 2,469,000 | 1,362 |
| 1995-07-17 | 701 | 724 | 701 | 709 | 2,197,000 | 1,418 |
| 1995-07-14 | 698 | 709 | 685 | 701 | 4,627,000 | 1,402 |
| 1995-07-13 | 750 | 764 | 708 | 708 | 14,597,000 | 1,416 |
| 1995-07-12 | 670 | 749 | 662 | 740 | 19,336,000 | 1,480 |
| 1995-07-11 | 620 | 652 | 606 | 652 | 3,508,000 | 1,304 |
| 1995-07-10 | 620 | 626 | 606 | 612 | 1,721,000 | 1,224 |
| 1995-07-07 | 599 | 625 | 586 | 608 | 4,786,000 | 1,216 |
| 1995-07-06 | 563 | 593 | 558 | 591 | 3,686,000 | 1,182 |
| 1995-07-05 | 545 | 565 | 538 | 564 | 1,290,000 | 1,128 |
| 1995-07-04 | 533 | 542 | 527 | 540 | 916,000 | 1,080 |
| 1995-07-03 | 535 | 536 | 522 | 525 | 974,000 | 1,050 |
| 1995-06-30 | 539 | 541 | 535 | 540 | 820,000 | 1,080 |
| 1995-06-29 | 560 | 562 | 541 | 541 | 698,000 | 1,082 |
| 1995-06-28 | 545 | 558 | 543 | 550 | 577,000 | 1,100 |
| 1995-06-27 | 565 | 565 | 549 | 549 | 290,000 | 1,098 |
| 1995-06-26 | 570 | 571 | 563 | 563 | 427,000 | 1,126 |
| 1995-06-23 | 563 | 573 | 556 | 563 | 415,000 | 1,126 |
| 1995-06-22 | 565 | 568 | 559 | 565 | 596,000 | 1,130 |
| 1995-06-21 | 552 | 559 | 548 | 559 | 551,000 | 1,118 |
| 1995-06-20 | 551 | 555 | 546 | 552 | 768,000 | 1,104 |
| 1995-06-19 | 547 | 551 | 545 | 547 | 460,000 | 1,094 |
| 1995-06-16 | 559 | 560 | 545 | 547 | 1,075,000 | 1,094 |
| 1995-06-15 | 545 | 547 | 538 | 540 | 818,000 | 1,080 |
| 1995-06-14 | 539 | 547 | 538 | 544 | 971,000 | 1,088 |
| 1995-06-13 | 555 | 560 | 538 | 541 | 1,302,000 | 1,082 |
| 1995-06-12 | 556 | 556 | 542 | 548 | 1,035,000 | 1,096 |
| 1995-06-09 | 550 | 570 | 550 | 560 | 1,018,000 | 1,120 |
| 1995-06-08 | 549 | 564 | 537 | 560 | 894,000 | 1,120 |
| 1995-06-07 | 552 | 560 | 548 | 550 | 806,000 | 1,100 |
| 1995-06-06 | 579 | 585 | 552 | 552 | 1,043,000 | 1,104 |
| 1995-06-05 | 575 | 584 | 565 | 570 | 754,000 | 1,140 |
| 1995-06-02 | 588 | 594 | 570 | 575 | 1,613,000 | 1,150 |
| 1995-06-01 | 538 | 598 | 538 | 568 | 3,052,000 | 1,136 |
| 1995-05-31 | 552 | 552 | 535 | 544 | 1,247,000 | 1,088 |
| 1995-05-30 | 550 | 555 | 547 | 552 | 594,000 | 1,104 |
| 1995-05-29 | 550 | 550 | 543 | 546 | 826,000 | 1,092 |
| 1995-05-26 | 541 | 554 | 541 | 551 | 971,000 | 1,102 |
| 1995-05-25 | 560 | 563 | 541 | 548 | 1,648,000 | 1,096 |
| 1995-05-24 | 570 | 574 | 558 | 560 | 1,869,000 | 1,120 |
| 1995-05-23 | 570 | 578 | 568 | 578 | 1,169,000 | 1,156 |
| 1995-05-22 | 574 | 580 | 568 | 570 | 1,314,000 | 1,140 |
| 1995-05-19 | 581 | 584 | 571 | 582 | 1,589,000 | 1,164 |
| 1995-05-18 | 610 | 610 | 590 | 590 | 1,522,000 | 1,180 |
| 1995-05-17 | 601 | 610 | 593 | 610 | 1,538,000 | 1,220 |
| 1995-05-16 | 632 | 632 | 600 | 600 | 1,553,000 | 1,200 |
| 1995-05-15 | 634 | 634 | 621 | 626 | 888,000 | 1,252 |
| 1995-05-12 | 641 | 643 | 631 | 631 | 870,000 | 1,262 |
| 1995-05-11 | 652 | 652 | 635 | 638 | 1,162,000 | 1,276 |
| 1995-05-10 | 650 | 656 | 648 | 652 | 715,000 | 1,304 |
| 1995-05-09 | 660 | 663 | 651 | 656 | 497,000 | 1,312 |
| 1995-05-08 | 665 | 668 | 659 | 659 | 602,000 | 1,318 |
| 1995-05-02 | 649 | 659 | 646 | 658 | 718,000 | 1,316 |
| 1995-05-01 | 650 | 650 | 645 | 650 | 521,000 | 1,300 |
| 1995-04-28 | 650 | 655 | 646 | 650 | 504,000 | 1,300 |
| 1995-04-27 | 660 | 660 | 651 | 655 | 753,000 | 1,310 |
| 1995-04-26 | 660 | 665 | 655 | 656 | 734,000 | 1,312 |
| 1995-04-25 | 679 | 679 | 664 | 668 | 713,000 | 1,336 |
| 1995-04-24 | 681 | 681 | 670 | 670 | 334,000 | 1,340 |
| 1995-04-21 | 675 | 688 | 672 | 676 | 833,000 | 1,352 |
| 1995-04-20 | 670 | 679 | 667 | 672 | 606,000 | 1,344 |
| 1995-04-19 | 656 | 670 | 656 | 667 | 580,000 | 1,334 |
| 1995-04-18 | 663 | 668 | 658 | 663 | 353,000 | 1,326 |
| 1995-04-17 | 662 | 668 | 654 | 668 | 445,000 | 1,336 |
| 1995-04-14 | 689 | 689 | 662 | 662 | 1,108,000 | 1,324 |
| 1995-04-13 | 691 | 697 | 685 | 687 | 890,000 | 1,374 |
| 1995-04-12 | 694 | 703 | 686 | 699 | 1,319,000 | 1,398 |
| 1995-04-11 | 688 | 698 | 683 | 695 | 1,722,000 | 1,390 |
| 1995-04-10 | 684 | 696 | 675 | 690 | 1,576,000 | 1,380 |
| 1995-04-07 | 661 | 675 | 661 | 674 | 1,229,000 | 1,348 |
| 1995-04-06 | 662 | 700 | 654 | 664 | 3,922,000 | 1,328 |
| 1995-04-05 | 662 | 675 | 641 | 663 | 2,532,000 | 1,326 |
| 1995-04-04 | 633 | 642 | 626 | 642 | 1,360,000 | 1,284 |
| 1995-04-03 | 626 | 639 | 625 | 630 | 1,582,000 | 1,260 |
| 1995-03-31 | 675 | 675 | 640 | 641 | 1,316,000 | 1,282 |
| 1995-03-30 | 658 | 658 | 639 | 645 | 905,000 | 1,290 |
| 1995-03-29 | 683 | 692 | 666 | 668 | 768,000 | 1,336 |
| 1995-03-28 | 648 | 698 | 648 | 693 | 1,578,000 | 1,386 |
| 1995-03-27 | 645 | 660 | 640 | 645 | 1,743,000 | 1,290 |
| 1995-03-24 | 648 | 649 | 621 | 640 | 2,566,000 | 1,280 |
| 1995-03-23 | 655 | 663 | 642 | 650 | 1,911,000 | 1,300 |
| 1995-03-22 | 672 | 687 | 660 | 663 | 1,293,000 | 1,326 |
| 1995-03-20 | 655 | 675 | 655 | 675 | 1,547,000 | 1,350 |
| 1995-03-17 | 677 | 689 | 651 | 675 | 4,742,000 | 1,350 |
| 1995-03-16 | 707 | 710 | 660 | 674 | 5,974,000 | 1,348 |
| 1995-03-15 | 712 | 726 | 694 | 714 | 6,835,000 | 1,428 |
| 1995-03-14 | 760 | 765 | 722 | 729 | 4,597,000 | 1,458 |
| 1995-03-13 | 770 | 775 | 752 | 765 | 1,928,000 | 1,530 |
| 1995-03-10 | 790 | 794 | 767 | 770 | 5,137,000 | 1,540 |
| 1995-03-09 | 775 | 797 | 771 | 781 | 5,140,000 | 1,562 |
| 1995-03-08 | 765 | 775 | 763 | 765 | 1,589,000 | 1,530 |
| 1995-03-07 | 773 | 783 | 766 | 773 | 2,097,000 | 1,546 |
| 1995-03-06 | 756 | 784 | 756 | 773 | 1,769,000 | 1,546 |
| 1995-03-03 | 745 | 764 | 745 | 762 | 1,529,000 | 1,524 |
| 1995-03-02 | 766 | 777 | 755 | 755 | 1,950,000 | 1,510 |
| 1995-03-01 | 749 | 758 | 738 | 757 | 2,201,000 | 1,514 |
| 1995-02-28 | 755 | 765 | 743 | 748 | 2,262,000 | 1,496 |
| 1995-02-27 | 730 | 749 | 730 | 745 | 5,944,000 | 1,490 |
| 1995-02-24 | 793 | 798 | 767 | 768 | 4,470,000 | 1,536 |
| 1995-02-23 | 772 | 798 | 751 | 798 | 6,314,000 | 1,596 |
| 1995-02-22 | 777 | 785 | 769 | 775 | 3,558,000 | 1,550 |
| 1995-02-21 | 760 | 773 | 760 | 763 | 3,135,000 | 1,526 |
| 1995-02-20 | 781 | 790 | 767 | 767 | 2,797,000 | 1,534 |
| 1995-02-17 | 775 | 794 | 766 | 781 | 5,821,000 | 1,562 |
| 1995-02-16 | 804 | 812 | 775 | 776 | 10,493,000 | 1,552 |
| 1995-02-15 | 814 | 824 | 803 | 814 | 6,645,000 | 1,628 |
| 1995-02-14 | 810 | 823 | 799 | 814 | 11,693,000 | 1,628 |
| 1995-02-13 | 875 | 883 | 840 | 840 | 10,509,000 | 1,680 |
| 1995-02-10 | 841 | 874 | 808 | 865 | 21,081,000 | 1,730 |
| 1995-02-09 | 870 | 899 | 831 | 839 | 16,611,000 | 1,678 |
| 1995-02-08 | 882 | 893 | 856 | 884 | 19,029,000 | 1,768 |
| 1995-02-07 | 933 | 950 | 897 | 900 | 27,729,000 | 1,800 |
| 1995-02-06 | 899 | 937 | 882 | 937 | 18,225,000 | 1,874 |
| 1995-02-03 | 935 | 939 | 886 | 905 | 19,600,000 | 1,810 |
| 1995-02-02 | 956 | 958 | 911 | 915 | 29,583,000 | 1,830 |
| 1995-02-01 | 933 | 1,020 | 925 | 946 | 48,317,000 | 1,892 |
| 1995-01-31 | 853 | 933 | 822 | 933 | 47,023,000 | 1,866 |
| 1995-01-30 | 833 | 833 | 833 | 833 | 6,884,000 | 1,666 |
| 1995-01-27 | 675 | 733 | 668 | 733 | 25,803,000 | 1,466 |
| 1995-01-26 | 670 | 700 | 658 | 662 | 12,827,000 | 1,324 |
| 1995-01-25 | 603 | 669 | 594 | 640 | 9,876,000 | 1,280 |
| 1995-01-24 | 541 | 580 | 541 | 569 | 742,000 | 1,138 |
| 1995-01-23 | 562 | 569 | 540 | 541 | 587,000 | 1,082 |
| 1995-01-20 | 566 | 568 | 556 | 560 | 490,000 | 1,120 |
| 1995-01-19 | 588 | 589 | 566 | 568 | 1,466,000 | 1,136 |
| 1995-01-18 | 586 | 596 | 571 | 572 | 2,238,000 | 1,144 |
| 1995-01-17 | 538 | 547 | 538 | 547 | 326,000 | 1,094 |
| 1995-01-13 | 544 | 544 | 538 | 542 | 240,000 | 1,084 |
| 1995-01-12 | 548 | 549 | 542 | 545 | 157,000 | 1,090 |
| 1995-01-11 | 541 | 548 | 541 | 548 | 127,000 | 1,096 |
| 1995-01-10 | 535 | 546 | 535 | 541 | 83,000 | 1,082 |
| 1995-01-09 | 535 | 539 | 535 | 535 | 111,000 | 1,070 |
| 1995-01-06 | 549 | 549 | 540 | 540 | 187,000 | 1,080 |
| 1995-01-05 | 558 | 558 | 545 | 545 | 141,000 | 1,090 |
| 1995-01-04 | 547 | 553 | 547 | 550 | 182,000 | 1,100 |
分割・併合履歴 ： [2007-08-07]1株→0.5株
