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
1996-12-30527528509516352,0001,032
1996-12-27516530511530411,0001,060
1996-12-26511515501513413,0001,026
1996-12-25503519503519469,0001,038
1996-12-24515519500503538,0001,006
1996-12-20518523507520679,0001,040
1996-12-19532535515517544,0001,034
1996-12-18552553538540335,0001,080
1996-12-17553553544553478,0001,106
1996-12-16556557550553424,0001,106
1996-12-13558558552556810,0001,112
1996-12-12559560555557351,0001,114
1996-12-11565568556560339,0001,120
1996-12-10571571565569392,0001,138
1996-12-09578579566566197,0001,132
1996-12-06576578564565180,0001,130
1996-12-05586589577577483,0001,154
1996-12-04582588580582317,0001,164
1996-12-03588594583584152,0001,168
1996-12-02599599588588158,0001,176
1996-11-29578585578582552,0001,164
1996-11-28585590578580635,0001,160
1996-11-27618622595595858,0001,190
1996-11-26633633618618352,0001,236
1996-11-25633646622628101,0001,256
1996-11-22622624606624580,0001,248
1996-11-21627630622622477,0001,244
1996-11-20631640629630300,0001,260
1996-11-19630630625626211,0001,252
1996-11-18633633630630158,0001,260
1996-11-15637638632632484,0001,264
1996-11-14641641636638411,0001,276
1996-11-13636637635636190,0001,272
1996-11-12638640635635261,0001,270
1996-11-11649649638638446,0001,276
1996-11-08638648636640209,0001,280
1996-11-07647653644644283,0001,288
1996-11-06643653643653377,0001,306
1996-11-05640648640648261,0001,296
1996-11-01638650630650385,0001,300
1996-10-31632637630632543,0001,264
1996-10-30646646635642184,0001,284
1996-10-29640650639647425,0001,294
1996-10-28644650637650142,0001,300
1996-10-25642648636637354,0001,274
1996-10-24652655648652224,0001,304
1996-10-23659660650659128,0001,318
1996-10-22660670654654239,0001,308
1996-10-21673680660660206,0001,320
1996-10-18665697665673727,0001,346
1996-10-17649665647660351,0001,320
1996-10-16660663648649287,0001,298
1996-10-15648655647655691,0001,310
1996-10-1464364863864795,0001,294
1996-10-11648648641648475,0001,296
1996-10-09646652641643294,0001,286
1996-10-08661665656656333,0001,312
1996-10-07665667660660133,0001,320
1996-10-04678680666670770,0001,340
1996-10-03680683672675409,0001,350
1996-10-026846946776791,151,0001,358
1996-10-016717106656812,776,0001,362
1996-09-30660666659661390,0001,322
1996-09-27645659644659753,0001,318
1996-09-26635645635644215,0001,288
1996-09-25630633625633316,0001,266
1996-09-24646650640640316,0001,280
1996-09-20650651645651357,0001,302
1996-09-19655655650651351,0001,302
1996-09-18658658644654306,0001,308
1996-09-17651659651654304,0001,308
1996-09-13632647626643579,0001,286
1996-09-12639642622622573,0001,244
1996-09-11650650641645346,0001,290
1996-09-10656659653659295,0001,318
1996-09-09660660651658124,0001,316
1996-09-06656656647651238,0001,302
1996-09-05659659649653469,0001,306
1996-09-04648655648655174,0001,310
1996-09-03645646640642326,0001,284
1996-09-02649650636648207,0001,296
1996-08-30645649638649406,0001,298
1996-08-29651652645646416,0001,292
1996-08-28659660650650481,0001,300
1996-08-27662665657657136,0001,314
1996-08-26675675662662228,0001,324
1996-08-23678678671675382,0001,350
1996-08-22674679674674129,0001,348
1996-08-21676680667680286,0001,360
1996-08-20666668658667490,0001,334
1996-08-19665678656656926,0001,312
1996-08-16645663645663548,0001,326
1996-08-15658658648648534,0001,296
1996-08-14646658645658214,0001,316
1996-08-13645648640648296,0001,296
1996-08-12646646638645318,0001,290
1996-08-096666706456561,202,0001,312
1996-08-08666674666670473,0001,340
1996-08-07681684670671302,0001,342
1996-08-06689691680684306,0001,368
1996-08-05690694690690222,0001,380
1996-08-02686690682689342,0001,378
1996-08-01684687682684475,0001,368
1996-07-31690690683689333,0001,378
1996-07-30690692684685271,0001,370
1996-07-29698700690690346,0001,380
1996-07-266986996906921,402,0001,384
1996-07-25686689685687417,0001,374
1996-07-24686690683684362,0001,368
1996-07-236866936856861,021,0001,372
1996-07-22697697688689320,0001,378
1996-07-19705705695695546,0001,390
1996-07-18698699695698505,0001,396
1996-07-177007006956951,051,0001,390
1996-07-16695698691698621,0001,396
1996-07-15704704698698250,0001,396
1996-07-12700700695697600,0001,394
1996-07-11702704700701392,0001,402
1996-07-10708709700703620,0001,406
1996-07-09708710705708653,0001,416
1996-07-087167207087101,309,0001,420
1996-07-057257307217231,136,0001,446
1996-07-04737742735735252,0001,470
1996-07-03741742735736291,0001,472
1996-07-02745747739744564,0001,488
1996-07-017407487357451,001,0001,490
1996-06-28737743733739673,0001,478
1996-06-27731740730732369,0001,464
1996-06-26745745730732670,0001,464
1996-06-257227607207392,521,0001,478
1996-06-24720720715716315,0001,432
1996-06-21729730716720789,0001,440
1996-06-20723725719725414,0001,450
1996-06-19725728723723515,0001,446
1996-06-18728732724726508,0001,452
1996-06-17736736722722509,0001,444
1996-06-14731738728734878,0001,468
1996-06-13726728718722543,0001,444
1996-06-12720724712717427,0001,434
1996-06-11720723717720278,0001,440
1996-06-10716720716717151,0001,434
1996-06-07720720715716446,0001,432
1996-06-06724726716720778,0001,440
1996-06-05722726722724313,0001,448
1996-06-04721724720721343,0001,442
1996-06-03726728721721586,0001,442
1996-05-31726733726728620,0001,456
1996-05-307327347247261,496,0001,452
1996-05-29720724716721662,0001,442
1996-05-28714721714720435,0001,440
1996-05-27723723714714696,0001,428
1996-05-24720724720721651,0001,442
1996-05-23732736720724855,0001,448
1996-05-22745750737742789,0001,484
1996-05-21749758745751426,0001,502
1996-05-20745760745750257,0001,500
1996-05-17745752745745289,0001,490
1996-05-16754758745753488,0001,506
1996-05-15751760748757707,0001,514
1996-05-14753753748749251,0001,498
1996-05-13752752748749288,0001,498
1996-05-10752753746747159,0001,494
1996-05-09767767746752340,0001,504
1996-05-08761767761762263,0001,524
1996-05-07776776764766222,0001,532
1996-05-02769770761767541,0001,534
1996-05-01783785775779433,0001,558
1996-04-30787791783791838,0001,582
1996-04-26792794785793850,0001,586
1996-04-257757897717831,788,0001,566
1996-04-24770774767772326,0001,544
1996-04-23775777770771394,0001,542
1996-04-22774777772772409,0001,544
1996-04-19770775767772583,0001,544
1996-04-18776777770770518,0001,540
1996-04-17779782776776438,0001,552
1996-04-16782784776776912,0001,552
1996-04-15775784775781590,0001,562
1996-04-12786787775775472,0001,550
1996-04-117807877777871,253,0001,574
1996-04-10772783771777935,0001,554
1996-04-09769774769769551,0001,538
1996-04-08771773763766497,0001,532
1996-04-05770773766773630,0001,546
1996-04-04766771761770637,0001,540
1996-04-03776776765770659,0001,540
1996-04-02775776767771637,0001,542
1996-04-01771777769771690,0001,542
1996-03-29770773764767880,0001,534
1996-03-28769773761767786,0001,534
1996-03-27760765752759854,0001,518
1996-03-267417637407601,676,0001,520
1996-03-25725734723730853,0001,460
1996-03-22729730720723950,0001,446
1996-03-21727727719722840,0001,444
1996-03-197307377177201,346,0001,440
1996-03-18728728725727514,0001,454
1996-03-15719727711720570,0001,440
1996-03-14713713705706786,0001,412
1996-03-13721722710713955,0001,426
1996-03-127317357177181,843,0001,436
1996-03-117317357237271,163,0001,454
1996-03-087507547417471,203,0001,494
1996-03-07750754745747437,0001,494
1996-03-06752757751756552,0001,512
1996-03-05748756748752416,0001,504
1996-03-04750757746752419,0001,504
1996-03-01763763745745412,0001,490
1996-02-29761764750763352,0001,526
1996-02-28764767758761358,0001,522
1996-02-27776776763764429,0001,528
1996-02-26763778762775475,0001,550
1996-02-23765770760760514,0001,520
1996-02-227567647567581,177,0001,516
1996-02-21755758752755403,0001,510
1996-02-20750761750759532,0001,518
1996-02-19755758751758344,0001,516
1996-02-16759761751755788,0001,510
1996-02-15771775762762753,0001,524
1996-02-14771779771773587,0001,546
1996-02-13785786769770741,0001,540
1996-02-097717847697751,568,0001,550
1996-02-08775775770771406,0001,542
1996-02-07769777768771455,0001,542
1996-02-06770775765767787,0001,534
1996-02-05780785770770673,0001,540
1996-02-027848057757901,604,0001,580
1996-02-017757877717801,020,0001,560
1996-01-31772778772778514,0001,556
1996-01-30771775766770350,0001,540
1996-01-29770779770771554,0001,542
1996-01-26778780766780294,0001,560
1996-01-25770782766776845,0001,552
1996-01-24760770760769759,0001,538
1996-01-23778782766769504,0001,538
1996-01-22776781775781342,0001,562
1996-01-19784786775786797,0001,572
1996-01-18799801781784981,0001,568
1996-01-17812812791791651,0001,582
1996-01-16798813793806836,0001,612
1996-01-127998087908081,084,0001,616
1996-01-118148147897991,380,0001,598
1996-01-108108258108121,215,0001,624
1996-01-09820825813825684,0001,650
1996-01-088358358188272,107,0001,654
1996-01-058068438008407,301,0001,680
1996-01-04804812800803964,0001,606

分割・併合履歴 : [2007-08-07]1株→0.5株