1893 五洋建設(株) の時系列データ [1996年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1996-12-30 | 527 | 528 | 509 | 516 | 352,000 | 1,032 |
1996-12-27 | 516 | 530 | 511 | 530 | 411,000 | 1,060 |
1996-12-26 | 511 | 515 | 501 | 513 | 413,000 | 1,026 |
1996-12-25 | 503 | 519 | 503 | 519 | 469,000 | 1,038 |
1996-12-24 | 515 | 519 | 500 | 503 | 538,000 | 1,006 |
1996-12-20 | 518 | 523 | 507 | 520 | 679,000 | 1,040 |
1996-12-19 | 532 | 535 | 515 | 517 | 544,000 | 1,034 |
1996-12-18 | 552 | 553 | 538 | 540 | 335,000 | 1,080 |
1996-12-17 | 553 | 553 | 544 | 553 | 478,000 | 1,106 |
1996-12-16 | 556 | 557 | 550 | 553 | 424,000 | 1,106 |
1996-12-13 | 558 | 558 | 552 | 556 | 810,000 | 1,112 |
1996-12-12 | 559 | 560 | 555 | 557 | 351,000 | 1,114 |
1996-12-11 | 565 | 568 | 556 | 560 | 339,000 | 1,120 |
1996-12-10 | 571 | 571 | 565 | 569 | 392,000 | 1,138 |
1996-12-09 | 578 | 579 | 566 | 566 | 197,000 | 1,132 |
1996-12-06 | 576 | 578 | 564 | 565 | 180,000 | 1,130 |
1996-12-05 | 586 | 589 | 577 | 577 | 483,000 | 1,154 |
1996-12-04 | 582 | 588 | 580 | 582 | 317,000 | 1,164 |
1996-12-03 | 588 | 594 | 583 | 584 | 152,000 | 1,168 |
1996-12-02 | 599 | 599 | 588 | 588 | 158,000 | 1,176 |
1996-11-29 | 578 | 585 | 578 | 582 | 552,000 | 1,164 |
1996-11-28 | 585 | 590 | 578 | 580 | 635,000 | 1,160 |
1996-11-27 | 618 | 622 | 595 | 595 | 858,000 | 1,190 |
1996-11-26 | 633 | 633 | 618 | 618 | 352,000 | 1,236 |
1996-11-25 | 633 | 646 | 622 | 628 | 101,000 | 1,256 |
1996-11-22 | 622 | 624 | 606 | 624 | 580,000 | 1,248 |
1996-11-21 | 627 | 630 | 622 | 622 | 477,000 | 1,244 |
1996-11-20 | 631 | 640 | 629 | 630 | 300,000 | 1,260 |
1996-11-19 | 630 | 630 | 625 | 626 | 211,000 | 1,252 |
1996-11-18 | 633 | 633 | 630 | 630 | 158,000 | 1,260 |
1996-11-15 | 637 | 638 | 632 | 632 | 484,000 | 1,264 |
1996-11-14 | 641 | 641 | 636 | 638 | 411,000 | 1,276 |
1996-11-13 | 636 | 637 | 635 | 636 | 190,000 | 1,272 |
1996-11-12 | 638 | 640 | 635 | 635 | 261,000 | 1,270 |
1996-11-11 | 649 | 649 | 638 | 638 | 446,000 | 1,276 |
1996-11-08 | 638 | 648 | 636 | 640 | 209,000 | 1,280 |
1996-11-07 | 647 | 653 | 644 | 644 | 283,000 | 1,288 |
1996-11-06 | 643 | 653 | 643 | 653 | 377,000 | 1,306 |
1996-11-05 | 640 | 648 | 640 | 648 | 261,000 | 1,296 |
1996-11-01 | 638 | 650 | 630 | 650 | 385,000 | 1,300 |
1996-10-31 | 632 | 637 | 630 | 632 | 543,000 | 1,264 |
1996-10-30 | 646 | 646 | 635 | 642 | 184,000 | 1,284 |
1996-10-29 | 640 | 650 | 639 | 647 | 425,000 | 1,294 |
1996-10-28 | 644 | 650 | 637 | 650 | 142,000 | 1,300 |
1996-10-25 | 642 | 648 | 636 | 637 | 354,000 | 1,274 |
1996-10-24 | 652 | 655 | 648 | 652 | 224,000 | 1,304 |
1996-10-23 | 659 | 660 | 650 | 659 | 128,000 | 1,318 |
1996-10-22 | 660 | 670 | 654 | 654 | 239,000 | 1,308 |
1996-10-21 | 673 | 680 | 660 | 660 | 206,000 | 1,320 |
1996-10-18 | 665 | 697 | 665 | 673 | 727,000 | 1,346 |
1996-10-17 | 649 | 665 | 647 | 660 | 351,000 | 1,320 |
1996-10-16 | 660 | 663 | 648 | 649 | 287,000 | 1,298 |
1996-10-15 | 648 | 655 | 647 | 655 | 691,000 | 1,310 |
1996-10-14 | 643 | 648 | 638 | 647 | 95,000 | 1,294 |
1996-10-11 | 648 | 648 | 641 | 648 | 475,000 | 1,296 |
1996-10-09 | 646 | 652 | 641 | 643 | 294,000 | 1,286 |
1996-10-08 | 661 | 665 | 656 | 656 | 333,000 | 1,312 |
1996-10-07 | 665 | 667 | 660 | 660 | 133,000 | 1,320 |
1996-10-04 | 678 | 680 | 666 | 670 | 770,000 | 1,340 |
1996-10-03 | 680 | 683 | 672 | 675 | 409,000 | 1,350 |
1996-10-02 | 684 | 694 | 677 | 679 | 1,151,000 | 1,358 |
1996-10-01 | 671 | 710 | 665 | 681 | 2,776,000 | 1,362 |
1996-09-30 | 660 | 666 | 659 | 661 | 390,000 | 1,322 |
1996-09-27 | 645 | 659 | 644 | 659 | 753,000 | 1,318 |
1996-09-26 | 635 | 645 | 635 | 644 | 215,000 | 1,288 |
1996-09-25 | 630 | 633 | 625 | 633 | 316,000 | 1,266 |
1996-09-24 | 646 | 650 | 640 | 640 | 316,000 | 1,280 |
1996-09-20 | 650 | 651 | 645 | 651 | 357,000 | 1,302 |
1996-09-19 | 655 | 655 | 650 | 651 | 351,000 | 1,302 |
1996-09-18 | 658 | 658 | 644 | 654 | 306,000 | 1,308 |
1996-09-17 | 651 | 659 | 651 | 654 | 304,000 | 1,308 |
1996-09-13 | 632 | 647 | 626 | 643 | 579,000 | 1,286 |
1996-09-12 | 639 | 642 | 622 | 622 | 573,000 | 1,244 |
1996-09-11 | 650 | 650 | 641 | 645 | 346,000 | 1,290 |
1996-09-10 | 656 | 659 | 653 | 659 | 295,000 | 1,318 |
1996-09-09 | 660 | 660 | 651 | 658 | 124,000 | 1,316 |
1996-09-06 | 656 | 656 | 647 | 651 | 238,000 | 1,302 |
1996-09-05 | 659 | 659 | 649 | 653 | 469,000 | 1,306 |
1996-09-04 | 648 | 655 | 648 | 655 | 174,000 | 1,310 |
1996-09-03 | 645 | 646 | 640 | 642 | 326,000 | 1,284 |
1996-09-02 | 649 | 650 | 636 | 648 | 207,000 | 1,296 |
1996-08-30 | 645 | 649 | 638 | 649 | 406,000 | 1,298 |
1996-08-29 | 651 | 652 | 645 | 646 | 416,000 | 1,292 |
1996-08-28 | 659 | 660 | 650 | 650 | 481,000 | 1,300 |
1996-08-27 | 662 | 665 | 657 | 657 | 136,000 | 1,314 |
1996-08-26 | 675 | 675 | 662 | 662 | 228,000 | 1,324 |
1996-08-23 | 678 | 678 | 671 | 675 | 382,000 | 1,350 |
1996-08-22 | 674 | 679 | 674 | 674 | 129,000 | 1,348 |
1996-08-21 | 676 | 680 | 667 | 680 | 286,000 | 1,360 |
1996-08-20 | 666 | 668 | 658 | 667 | 490,000 | 1,334 |
1996-08-19 | 665 | 678 | 656 | 656 | 926,000 | 1,312 |
1996-08-16 | 645 | 663 | 645 | 663 | 548,000 | 1,326 |
1996-08-15 | 658 | 658 | 648 | 648 | 534,000 | 1,296 |
1996-08-14 | 646 | 658 | 645 | 658 | 214,000 | 1,316 |
1996-08-13 | 645 | 648 | 640 | 648 | 296,000 | 1,296 |
1996-08-12 | 646 | 646 | 638 | 645 | 318,000 | 1,290 |
1996-08-09 | 666 | 670 | 645 | 656 | 1,202,000 | 1,312 |
1996-08-08 | 666 | 674 | 666 | 670 | 473,000 | 1,340 |
1996-08-07 | 681 | 684 | 670 | 671 | 302,000 | 1,342 |
1996-08-06 | 689 | 691 | 680 | 684 | 306,000 | 1,368 |
1996-08-05 | 690 | 694 | 690 | 690 | 222,000 | 1,380 |
1996-08-02 | 686 | 690 | 682 | 689 | 342,000 | 1,378 |
1996-08-01 | 684 | 687 | 682 | 684 | 475,000 | 1,368 |
1996-07-31 | 690 | 690 | 683 | 689 | 333,000 | 1,378 |
1996-07-30 | 690 | 692 | 684 | 685 | 271,000 | 1,370 |
1996-07-29 | 698 | 700 | 690 | 690 | 346,000 | 1,380 |
1996-07-26 | 698 | 699 | 690 | 692 | 1,402,000 | 1,384 |
1996-07-25 | 686 | 689 | 685 | 687 | 417,000 | 1,374 |
1996-07-24 | 686 | 690 | 683 | 684 | 362,000 | 1,368 |
1996-07-23 | 686 | 693 | 685 | 686 | 1,021,000 | 1,372 |
1996-07-22 | 697 | 697 | 688 | 689 | 320,000 | 1,378 |
1996-07-19 | 705 | 705 | 695 | 695 | 546,000 | 1,390 |
1996-07-18 | 698 | 699 | 695 | 698 | 505,000 | 1,396 |
1996-07-17 | 700 | 700 | 695 | 695 | 1,051,000 | 1,390 |
1996-07-16 | 695 | 698 | 691 | 698 | 621,000 | 1,396 |
1996-07-15 | 704 | 704 | 698 | 698 | 250,000 | 1,396 |
1996-07-12 | 700 | 700 | 695 | 697 | 600,000 | 1,394 |
1996-07-11 | 702 | 704 | 700 | 701 | 392,000 | 1,402 |
1996-07-10 | 708 | 709 | 700 | 703 | 620,000 | 1,406 |
1996-07-09 | 708 | 710 | 705 | 708 | 653,000 | 1,416 |
1996-07-08 | 716 | 720 | 708 | 710 | 1,309,000 | 1,420 |
1996-07-05 | 725 | 730 | 721 | 723 | 1,136,000 | 1,446 |
1996-07-04 | 737 | 742 | 735 | 735 | 252,000 | 1,470 |
1996-07-03 | 741 | 742 | 735 | 736 | 291,000 | 1,472 |
1996-07-02 | 745 | 747 | 739 | 744 | 564,000 | 1,488 |
1996-07-01 | 740 | 748 | 735 | 745 | 1,001,000 | 1,490 |
1996-06-28 | 737 | 743 | 733 | 739 | 673,000 | 1,478 |
1996-06-27 | 731 | 740 | 730 | 732 | 369,000 | 1,464 |
1996-06-26 | 745 | 745 | 730 | 732 | 670,000 | 1,464 |
1996-06-25 | 722 | 760 | 720 | 739 | 2,521,000 | 1,478 |
1996-06-24 | 720 | 720 | 715 | 716 | 315,000 | 1,432 |
1996-06-21 | 729 | 730 | 716 | 720 | 789,000 | 1,440 |
1996-06-20 | 723 | 725 | 719 | 725 | 414,000 | 1,450 |
1996-06-19 | 725 | 728 | 723 | 723 | 515,000 | 1,446 |
1996-06-18 | 728 | 732 | 724 | 726 | 508,000 | 1,452 |
1996-06-17 | 736 | 736 | 722 | 722 | 509,000 | 1,444 |
1996-06-14 | 731 | 738 | 728 | 734 | 878,000 | 1,468 |
1996-06-13 | 726 | 728 | 718 | 722 | 543,000 | 1,444 |
1996-06-12 | 720 | 724 | 712 | 717 | 427,000 | 1,434 |
1996-06-11 | 720 | 723 | 717 | 720 | 278,000 | 1,440 |
1996-06-10 | 716 | 720 | 716 | 717 | 151,000 | 1,434 |
1996-06-07 | 720 | 720 | 715 | 716 | 446,000 | 1,432 |
1996-06-06 | 724 | 726 | 716 | 720 | 778,000 | 1,440 |
1996-06-05 | 722 | 726 | 722 | 724 | 313,000 | 1,448 |
1996-06-04 | 721 | 724 | 720 | 721 | 343,000 | 1,442 |
1996-06-03 | 726 | 728 | 721 | 721 | 586,000 | 1,442 |
1996-05-31 | 726 | 733 | 726 | 728 | 620,000 | 1,456 |
1996-05-30 | 732 | 734 | 724 | 726 | 1,496,000 | 1,452 |
1996-05-29 | 720 | 724 | 716 | 721 | 662,000 | 1,442 |
1996-05-28 | 714 | 721 | 714 | 720 | 435,000 | 1,440 |
1996-05-27 | 723 | 723 | 714 | 714 | 696,000 | 1,428 |
1996-05-24 | 720 | 724 | 720 | 721 | 651,000 | 1,442 |
1996-05-23 | 732 | 736 | 720 | 724 | 855,000 | 1,448 |
1996-05-22 | 745 | 750 | 737 | 742 | 789,000 | 1,484 |
1996-05-21 | 749 | 758 | 745 | 751 | 426,000 | 1,502 |
1996-05-20 | 745 | 760 | 745 | 750 | 257,000 | 1,500 |
1996-05-17 | 745 | 752 | 745 | 745 | 289,000 | 1,490 |
1996-05-16 | 754 | 758 | 745 | 753 | 488,000 | 1,506 |
1996-05-15 | 751 | 760 | 748 | 757 | 707,000 | 1,514 |
1996-05-14 | 753 | 753 | 748 | 749 | 251,000 | 1,498 |
1996-05-13 | 752 | 752 | 748 | 749 | 288,000 | 1,498 |
1996-05-10 | 752 | 753 | 746 | 747 | 159,000 | 1,494 |
1996-05-09 | 767 | 767 | 746 | 752 | 340,000 | 1,504 |
1996-05-08 | 761 | 767 | 761 | 762 | 263,000 | 1,524 |
1996-05-07 | 776 | 776 | 764 | 766 | 222,000 | 1,532 |
1996-05-02 | 769 | 770 | 761 | 767 | 541,000 | 1,534 |
1996-05-01 | 783 | 785 | 775 | 779 | 433,000 | 1,558 |
1996-04-30 | 787 | 791 | 783 | 791 | 838,000 | 1,582 |
1996-04-26 | 792 | 794 | 785 | 793 | 850,000 | 1,586 |
1996-04-25 | 775 | 789 | 771 | 783 | 1,788,000 | 1,566 |
1996-04-24 | 770 | 774 | 767 | 772 | 326,000 | 1,544 |
1996-04-23 | 775 | 777 | 770 | 771 | 394,000 | 1,542 |
1996-04-22 | 774 | 777 | 772 | 772 | 409,000 | 1,544 |
1996-04-19 | 770 | 775 | 767 | 772 | 583,000 | 1,544 |
1996-04-18 | 776 | 777 | 770 | 770 | 518,000 | 1,540 |
1996-04-17 | 779 | 782 | 776 | 776 | 438,000 | 1,552 |
1996-04-16 | 782 | 784 | 776 | 776 | 912,000 | 1,552 |
1996-04-15 | 775 | 784 | 775 | 781 | 590,000 | 1,562 |
1996-04-12 | 786 | 787 | 775 | 775 | 472,000 | 1,550 |
1996-04-11 | 780 | 787 | 777 | 787 | 1,253,000 | 1,574 |
1996-04-10 | 772 | 783 | 771 | 777 | 935,000 | 1,554 |
1996-04-09 | 769 | 774 | 769 | 769 | 551,000 | 1,538 |
1996-04-08 | 771 | 773 | 763 | 766 | 497,000 | 1,532 |
1996-04-05 | 770 | 773 | 766 | 773 | 630,000 | 1,546 |
1996-04-04 | 766 | 771 | 761 | 770 | 637,000 | 1,540 |
1996-04-03 | 776 | 776 | 765 | 770 | 659,000 | 1,540 |
1996-04-02 | 775 | 776 | 767 | 771 | 637,000 | 1,542 |
1996-04-01 | 771 | 777 | 769 | 771 | 690,000 | 1,542 |
1996-03-29 | 770 | 773 | 764 | 767 | 880,000 | 1,534 |
1996-03-28 | 769 | 773 | 761 | 767 | 786,000 | 1,534 |
1996-03-27 | 760 | 765 | 752 | 759 | 854,000 | 1,518 |
1996-03-26 | 741 | 763 | 740 | 760 | 1,676,000 | 1,520 |
1996-03-25 | 725 | 734 | 723 | 730 | 853,000 | 1,460 |
1996-03-22 | 729 | 730 | 720 | 723 | 950,000 | 1,446 |
1996-03-21 | 727 | 727 | 719 | 722 | 840,000 | 1,444 |
1996-03-19 | 730 | 737 | 717 | 720 | 1,346,000 | 1,440 |
1996-03-18 | 728 | 728 | 725 | 727 | 514,000 | 1,454 |
1996-03-15 | 719 | 727 | 711 | 720 | 570,000 | 1,440 |
1996-03-14 | 713 | 713 | 705 | 706 | 786,000 | 1,412 |
1996-03-13 | 721 | 722 | 710 | 713 | 955,000 | 1,426 |
1996-03-12 | 731 | 735 | 717 | 718 | 1,843,000 | 1,436 |
1996-03-11 | 731 | 735 | 723 | 727 | 1,163,000 | 1,454 |
1996-03-08 | 750 | 754 | 741 | 747 | 1,203,000 | 1,494 |
1996-03-07 | 750 | 754 | 745 | 747 | 437,000 | 1,494 |
1996-03-06 | 752 | 757 | 751 | 756 | 552,000 | 1,512 |
1996-03-05 | 748 | 756 | 748 | 752 | 416,000 | 1,504 |
1996-03-04 | 750 | 757 | 746 | 752 | 419,000 | 1,504 |
1996-03-01 | 763 | 763 | 745 | 745 | 412,000 | 1,490 |
1996-02-29 | 761 | 764 | 750 | 763 | 352,000 | 1,526 |
1996-02-28 | 764 | 767 | 758 | 761 | 358,000 | 1,522 |
1996-02-27 | 776 | 776 | 763 | 764 | 429,000 | 1,528 |
1996-02-26 | 763 | 778 | 762 | 775 | 475,000 | 1,550 |
1996-02-23 | 765 | 770 | 760 | 760 | 514,000 | 1,520 |
1996-02-22 | 756 | 764 | 756 | 758 | 1,177,000 | 1,516 |
1996-02-21 | 755 | 758 | 752 | 755 | 403,000 | 1,510 |
1996-02-20 | 750 | 761 | 750 | 759 | 532,000 | 1,518 |
1996-02-19 | 755 | 758 | 751 | 758 | 344,000 | 1,516 |
1996-02-16 | 759 | 761 | 751 | 755 | 788,000 | 1,510 |
1996-02-15 | 771 | 775 | 762 | 762 | 753,000 | 1,524 |
1996-02-14 | 771 | 779 | 771 | 773 | 587,000 | 1,546 |
1996-02-13 | 785 | 786 | 769 | 770 | 741,000 | 1,540 |
1996-02-09 | 771 | 784 | 769 | 775 | 1,568,000 | 1,550 |
1996-02-08 | 775 | 775 | 770 | 771 | 406,000 | 1,542 |
1996-02-07 | 769 | 777 | 768 | 771 | 455,000 | 1,542 |
1996-02-06 | 770 | 775 | 765 | 767 | 787,000 | 1,534 |
1996-02-05 | 780 | 785 | 770 | 770 | 673,000 | 1,540 |
1996-02-02 | 784 | 805 | 775 | 790 | 1,604,000 | 1,580 |
1996-02-01 | 775 | 787 | 771 | 780 | 1,020,000 | 1,560 |
1996-01-31 | 772 | 778 | 772 | 778 | 514,000 | 1,556 |
1996-01-30 | 771 | 775 | 766 | 770 | 350,000 | 1,540 |
1996-01-29 | 770 | 779 | 770 | 771 | 554,000 | 1,542 |
1996-01-26 | 778 | 780 | 766 | 780 | 294,000 | 1,560 |
1996-01-25 | 770 | 782 | 766 | 776 | 845,000 | 1,552 |
1996-01-24 | 760 | 770 | 760 | 769 | 759,000 | 1,538 |
1996-01-23 | 778 | 782 | 766 | 769 | 504,000 | 1,538 |
1996-01-22 | 776 | 781 | 775 | 781 | 342,000 | 1,562 |
1996-01-19 | 784 | 786 | 775 | 786 | 797,000 | 1,572 |
1996-01-18 | 799 | 801 | 781 | 784 | 981,000 | 1,568 |
1996-01-17 | 812 | 812 | 791 | 791 | 651,000 | 1,582 |
1996-01-16 | 798 | 813 | 793 | 806 | 836,000 | 1,612 |
1996-01-12 | 799 | 808 | 790 | 808 | 1,084,000 | 1,616 |
1996-01-11 | 814 | 814 | 789 | 799 | 1,380,000 | 1,598 |
1996-01-10 | 810 | 825 | 810 | 812 | 1,215,000 | 1,624 |
1996-01-09 | 820 | 825 | 813 | 825 | 684,000 | 1,650 |
1996-01-08 | 835 | 835 | 818 | 827 | 2,107,000 | 1,654 |
1996-01-05 | 806 | 843 | 800 | 840 | 7,301,000 | 1,680 |
1996-01-04 | 804 | 812 | 800 | 803 | 964,000 | 1,606 |
分割・併合履歴 : [2007-08-07]1株→0.5株