1893 五洋建設(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 179 | 184 | 175 | 183 | 117,000 | 366 |
| 1997-12-29 | 180 | 185 | 170 | 184 | 333,000 | 368 |
| 1997-12-26 | 184 | 185 | 172 | 185 | 423,000 | 370 |
| 1997-12-25 | 173 | 188 | 171 | 185 | 375,000 | 370 |
| 1997-12-24 | 170 | 183 | 170 | 183 | 367,000 | 366 |
| 1997-12-22 | 194 | 194 | 170 | 185 | 641,000 | 370 |
| 1997-12-19 | 185 | 193 | 175 | 189 | 362,000 | 378 |
| 1997-12-18 | 194 | 203 | 189 | 203 | 540,000 | 406 |
| 1997-12-17 | 193 | 210 | 179 | 196 | 1,011,000 | 392 |
| 1997-12-16 | 205 | 205 | 191 | 196 | 740,000 | 392 |
| 1997-12-15 | 210 | 210 | 200 | 205 | 382,000 | 410 |
| 1997-12-12 | 206 | 208 | 202 | 205 | 611,000 | 410 |
| 1997-12-11 | 220 | 220 | 210 | 210 | 216,000 | 420 |
| 1997-12-10 | 218 | 223 | 218 | 218 | 169,000 | 436 |
| 1997-12-09 | 210 | 224 | 210 | 220 | 339,000 | 440 |
| 1997-12-08 | 213 | 219 | 210 | 210 | 175,000 | 420 |
| 1997-12-05 | 220 | 220 | 213 | 213 | 197,000 | 426 |
| 1997-12-04 | 217 | 228 | 215 | 228 | 210,000 | 456 |
| 1997-12-03 | 222 | 225 | 215 | 216 | 249,000 | 432 |
| 1997-12-02 | 234 | 240 | 220 | 223 | 243,000 | 446 |
| 1997-12-01 | 222 | 240 | 222 | 233 | 309,000 | 466 |
| 1997-11-28 | 222 | 229 | 219 | 221 | 389,000 | 442 |
| 1997-11-27 | 216 | 223 | 215 | 222 | 279,000 | 444 |
| 1997-11-26 | 213 | 227 | 213 | 213 | 612,000 | 426 |
| 1997-11-25 | 198 | 215 | 198 | 208 | 733,000 | 416 |
| 1997-11-21 | 231 | 238 | 228 | 228 | 387,000 | 456 |
| 1997-11-20 | 230 | 245 | 226 | 231 | 293,000 | 462 |
| 1997-11-19 | 249 | 249 | 235 | 235 | 252,000 | 470 |
| 1997-11-18 | 251 | 259 | 245 | 258 | 359,000 | 516 |
| 1997-11-17 | 231 | 255 | 230 | 255 | 266,000 | 510 |
| 1997-11-14 | 248 | 248 | 226 | 230 | 526,000 | 460 |
| 1997-11-13 | 249 | 249 | 239 | 243 | 271,000 | 486 |
| 1997-11-12 | 254 | 254 | 246 | 246 | 413,000 | 492 |
| 1997-11-11 | 238 | 252 | 238 | 252 | 267,000 | 504 |
| 1997-11-10 | 239 | 247 | 235 | 247 | 448,000 | 494 |
| 1997-11-07 | 247 | 250 | 242 | 242 | 789,000 | 484 |
| 1997-11-06 | 245 | 257 | 245 | 249 | 327,000 | 498 |
| 1997-11-05 | 263 | 263 | 245 | 247 | 317,000 | 494 |
| 1997-11-04 | 263 | 267 | 260 | 263 | 426,000 | 526 |
| 1997-10-31 | 249 | 258 | 247 | 258 | 315,000 | 516 |
| 1997-10-30 | 253 | 254 | 242 | 250 | 284,000 | 500 |
| 1997-10-29 | 252 | 255 | 250 | 252 | 194,000 | 504 |
| 1997-10-28 | 231 | 243 | 230 | 243 | 114,000 | 486 |
| 1997-10-27 | 244 | 244 | 238 | 240 | 208,000 | 480 |
| 1997-10-24 | 240 | 247 | 240 | 245 | 121,000 | 490 |
| 1997-10-23 | 250 | 254 | 245 | 246 | 402,000 | 492 |
| 1997-10-22 | 236 | 254 | 236 | 250 | 433,000 | 500 |
| 1997-10-21 | 228 | 242 | 228 | 236 | 379,000 | 472 |
| 1997-10-20 | 220 | 228 | 220 | 228 | 218,000 | 456 |
| 1997-10-17 | 232 | 232 | 221 | 224 | 479,000 | 448 |
| 1997-10-16 | 232 | 235 | 227 | 235 | 362,000 | 470 |
| 1997-10-15 | 238 | 238 | 220 | 234 | 360,000 | 468 |
| 1997-10-14 | 225 | 229 | 220 | 229 | 272,000 | 458 |
| 1997-10-13 | 231 | 233 | 225 | 230 | 150,000 | 460 |
| 1997-10-09 | 236 | 237 | 232 | 235 | 204,000 | 470 |
| 1997-10-08 | 235 | 241 | 235 | 236 | 230,000 | 472 |
| 1997-10-07 | 236 | 239 | 235 | 235 | 122,000 | 470 |
| 1997-10-06 | 231 | 239 | 231 | 235 | 103,000 | 470 |
| 1997-10-03 | 230 | 238 | 230 | 231 | 207,000 | 462 |
| 1997-10-02 | 237 | 242 | 230 | 230 | 231,000 | 460 |
| 1997-10-01 | 229 | 245 | 229 | 242 | 531,000 | 484 |
| 1997-09-30 | 240 | 255 | 240 | 254 | 452,000 | 508 |
| 1997-09-29 | 237 | 239 | 213 | 239 | 818,000 | 478 |
| 1997-09-26 | 250 | 259 | 230 | 239 | 723,000 | 478 |
| 1997-09-25 | 252 | 262 | 250 | 250 | 596,000 | 500 |
| 1997-09-24 | 256 | 266 | 255 | 255 | 673,000 | 510 |
| 1997-09-22 | 260 | 261 | 257 | 258 | 775,000 | 516 |
| 1997-09-19 | 260 | 260 | 255 | 260 | 212,000 | 520 |
| 1997-09-18 | 252 | 263 | 250 | 263 | 447,000 | 526 |
| 1997-09-17 | 277 | 279 | 252 | 252 | 312,000 | 504 |
| 1997-09-16 | 284 | 288 | 279 | 279 | 1,157,000 | 558 |
| 1997-09-12 | 288 | 288 | 275 | 280 | 386,000 | 560 |
| 1997-09-11 | 290 | 290 | 283 | 283 | 386,000 | 566 |
| 1997-09-10 | 293 | 293 | 288 | 292 | 131,000 | 584 |
| 1997-09-09 | 292 | 296 | 288 | 293 | 199,000 | 586 |
| 1997-09-08 | 285 | 300 | 285 | 296 | 568,000 | 592 |
| 1997-09-05 | 289 | 290 | 285 | 290 | 113,000 | 580 |
| 1997-09-04 | 290 | 293 | 287 | 293 | 136,000 | 586 |
| 1997-09-03 | 289 | 293 | 286 | 290 | 167,000 | 580 |
| 1997-09-02 | 288 | 294 | 287 | 293 | 396,000 | 586 |
| 1997-09-01 | 289 | 290 | 288 | 288 | 147,000 | 576 |
| 1997-08-29 | 281 | 293 | 280 | 293 | 264,000 | 586 |
| 1997-08-28 | 285 | 286 | 282 | 285 | 196,000 | 570 |
| 1997-08-27 | 290 | 290 | 285 | 285 | 182,000 | 570 |
| 1997-08-26 | 281 | 290 | 281 | 290 | 510,000 | 580 |
| 1997-08-25 | 281 | 283 | 280 | 283 | 256,000 | 566 |
| 1997-08-22 | 280 | 288 | 280 | 283 | 587,000 | 566 |
| 1997-08-21 | 284 | 284 | 278 | 283 | 599,000 | 566 |
| 1997-08-20 | 280 | 290 | 275 | 285 | 435,000 | 570 |
| 1997-08-19 | 280 | 290 | 280 | 284 | 323,000 | 568 |
| 1997-08-18 | 280 | 280 | 277 | 278 | 220,000 | 556 |
| 1997-08-15 | 300 | 300 | 280 | 282 | 364,000 | 564 |
| 1997-08-14 | 306 | 306 | 295 | 300 | 554,000 | 600 |
| 1997-08-13 | 283 | 315 | 276 | 311 | 719,000 | 622 |
| 1997-08-12 | 281 | 289 | 269 | 284 | 1,875,000 | 568 |
| 1997-08-11 | 260 | 284 | 255 | 283 | 1,014,000 | 566 |
| 1997-08-08 | 252 | 260 | 239 | 260 | 2,624,000 | 520 |
| 1997-08-07 | 288 | 288 | 261 | 262 | 1,043,000 | 524 |
| 1997-08-06 | 281 | 290 | 281 | 288 | 280,000 | 576 |
| 1997-08-05 | 289 | 293 | 281 | 281 | 406,000 | 562 |
| 1997-08-04 | 295 | 297 | 290 | 290 | 343,000 | 580 |
| 1997-08-01 | 300 | 303 | 290 | 290 | 695,000 | 580 |
| 1997-07-31 | 310 | 310 | 295 | 297 | 1,040,000 | 594 |
| 1997-07-30 | 323 | 323 | 313 | 315 | 611,000 | 630 |
| 1997-07-29 | 329 | 329 | 323 | 323 | 100,000 | 646 |
| 1997-07-28 | 327 | 329 | 321 | 323 | 191,000 | 646 |
| 1997-07-25 | 326 | 329 | 325 | 327 | 81,000 | 654 |
| 1997-07-24 | 328 | 330 | 323 | 328 | 196,000 | 656 |
| 1997-07-23 | 316 | 327 | 316 | 323 | 966,000 | 646 |
| 1997-07-22 | 319 | 319 | 313 | 316 | 303,000 | 632 |
| 1997-07-18 | 315 | 321 | 308 | 313 | 855,000 | 626 |
| 1997-07-17 | 326 | 331 | 317 | 321 | 544,000 | 642 |
| 1997-07-16 | 339 | 339 | 327 | 331 | 268,000 | 662 |
| 1997-07-15 | 337 | 340 | 329 | 340 | 443,000 | 680 |
| 1997-07-14 | 326 | 332 | 325 | 327 | 461,000 | 654 |
| 1997-07-11 | 340 | 343 | 317 | 326 | 1,391,000 | 652 |
| 1997-07-10 | 342 | 349 | 340 | 349 | 246,000 | 698 |
| 1997-07-09 | 360 | 361 | 345 | 347 | 831,000 | 694 |
| 1997-07-08 | 361 | 366 | 361 | 363 | 161,000 | 726 |
| 1997-07-07 | 366 | 366 | 362 | 365 | 414,000 | 730 |
| 1997-07-04 | 372 | 372 | 365 | 371 | 520,000 | 742 |
| 1997-07-03 | 373 | 377 | 371 | 372 | 486,000 | 744 |
| 1997-07-02 | 368 | 373 | 368 | 371 | 342,000 | 742 |
| 1997-07-01 | 371 | 371 | 367 | 368 | 452,000 | 736 |
| 1997-06-30 | 370 | 373 | 368 | 370 | 305,000 | 740 |
| 1997-06-27 | 376 | 385 | 368 | 369 | 600,000 | 738 |
| 1997-06-26 | 367 | 376 | 367 | 376 | 580,000 | 752 |
| 1997-06-25 | 370 | 375 | 369 | 371 | 156,000 | 742 |
| 1997-06-24 | 366 | 371 | 366 | 371 | 361,000 | 742 |
| 1997-06-23 | 374 | 374 | 366 | 368 | 126,000 | 736 |
| 1997-06-20 | 384 | 384 | 372 | 373 | 511,000 | 746 |
| 1997-06-19 | 390 | 390 | 382 | 385 | 219,000 | 770 |
| 1997-06-18 | 395 | 400 | 391 | 395 | 476,000 | 790 |
| 1997-06-17 | 386 | 396 | 380 | 393 | 367,000 | 786 |
| 1997-06-16 | 385 | 385 | 376 | 381 | 297,000 | 762 |
| 1997-06-13 | 378 | 385 | 373 | 382 | 503,000 | 764 |
| 1997-06-12 | 373 | 380 | 373 | 378 | 312,000 | 756 |
| 1997-06-11 | 370 | 375 | 367 | 371 | 340,000 | 742 |
| 1997-06-10 | 361 | 361 | 356 | 360 | 170,000 | 720 |
| 1997-06-09 | 356 | 356 | 351 | 356 | 590,000 | 712 |
| 1997-06-06 | 362 | 365 | 355 | 355 | 463,000 | 710 |
| 1997-06-05 | 373 | 375 | 370 | 371 | 267,000 | 742 |
| 1997-06-04 | 381 | 381 | 376 | 378 | 781,000 | 756 |
| 1997-06-03 | 383 | 384 | 381 | 381 | 378,000 | 762 |
| 1997-06-02 | 382 | 384 | 380 | 383 | 240,000 | 766 |
| 1997-05-30 | 387 | 389 | 381 | 381 | 218,000 | 762 |
| 1997-05-29 | 392 | 393 | 386 | 387 | 363,000 | 774 |
| 1997-05-28 | 393 | 396 | 390 | 391 | 216,000 | 782 |
| 1997-05-27 | 396 | 398 | 395 | 396 | 187,000 | 792 |
| 1997-05-26 | 400 | 400 | 393 | 399 | 551,000 | 798 |
| 1997-05-23 | 406 | 407 | 402 | 402 | 170,000 | 804 |
| 1997-05-22 | 404 | 407 | 400 | 407 | 237,000 | 814 |
| 1997-05-21 | 408 | 409 | 404 | 404 | 207,000 | 808 |
| 1997-05-20 | 410 | 412 | 406 | 407 | 369,000 | 814 |
| 1997-05-19 | 410 | 414 | 406 | 408 | 859,000 | 816 |
| 1997-05-16 | 413 | 415 | 410 | 414 | 191,000 | 828 |
| 1997-05-15 | 417 | 417 | 408 | 413 | 222,000 | 826 |
| 1997-05-14 | 421 | 421 | 415 | 417 | 369,000 | 834 |
| 1997-05-13 | 410 | 422 | 410 | 420 | 487,000 | 840 |
| 1997-05-12 | 401 | 410 | 397 | 408 | 387,000 | 816 |
| 1997-05-09 | 407 | 410 | 395 | 400 | 426,000 | 800 |
| 1997-05-08 | 401 | 410 | 396 | 405 | 729,000 | 810 |
| 1997-05-07 | 398 | 404 | 392 | 400 | 551,000 | 800 |
| 1997-05-06 | 385 | 398 | 385 | 397 | 452,000 | 794 |
| 1997-05-02 | 380 | 382 | 376 | 380 | 290,000 | 760 |
| 1997-05-01 | 384 | 385 | 376 | 382 | 641,000 | 764 |
| 1997-04-30 | 369 | 370 | 362 | 370 | 127,000 | 740 |
| 1997-04-28 | 361 | 370 | 357 | 360 | 205,000 | 720 |
| 1997-04-25 | 384 | 384 | 366 | 366 | 266,000 | 732 |
| 1997-04-24 | 386 | 392 | 383 | 385 | 414,000 | 770 |
| 1997-04-23 | 381 | 390 | 381 | 383 | 698,000 | 766 |
| 1997-04-22 | 375 | 382 | 372 | 380 | 420,000 | 760 |
| 1997-04-21 | 363 | 378 | 363 | 375 | 583,000 | 750 |
| 1997-04-18 | 354 | 368 | 354 | 358 | 1,143,000 | 716 |
| 1997-04-17 | 343 | 354 | 343 | 354 | 504,000 | 708 |
| 1997-04-16 | 320 | 332 | 320 | 332 | 764,000 | 664 |
| 1997-04-15 | 315 | 320 | 313 | 320 | 326,000 | 640 |
| 1997-04-14 | 316 | 321 | 310 | 313 | 396,000 | 626 |
| 1997-04-11 | 321 | 325 | 314 | 321 | 412,000 | 642 |
| 1997-04-10 | 321 | 325 | 314 | 320 | 526,000 | 640 |
| 1997-04-09 | 326 | 328 | 310 | 311 | 497,000 | 622 |
| 1997-04-08 | 330 | 330 | 315 | 317 | 587,000 | 634 |
| 1997-04-07 | 347 | 347 | 325 | 325 | 745,000 | 650 |
| 1997-04-04 | 370 | 370 | 340 | 342 | 823,000 | 684 |
| 1997-04-03 | 374 | 375 | 362 | 362 | 264,000 | 724 |
| 1997-04-02 | 383 | 385 | 361 | 365 | 660,000 | 730 |
| 1997-04-01 | 400 | 400 | 380 | 381 | 635,000 | 762 |
| 1997-03-31 | 401 | 404 | 395 | 400 | 223,000 | 800 |
| 1997-03-28 | 405 | 406 | 402 | 405 | 367,000 | 810 |
| 1997-03-27 | 414 | 419 | 406 | 407 | 1,241,000 | 814 |
| 1997-03-26 | 421 | 423 | 408 | 413 | 355,000 | 826 |
| 1997-03-25 | 430 | 430 | 422 | 430 | 400,000 | 860 |
| 1997-03-24 | 436 | 438 | 424 | 430 | 556,000 | 860 |
| 1997-03-21 | 445 | 445 | 432 | 435 | 537,000 | 870 |
| 1997-03-19 | 411 | 450 | 410 | 445 | 1,704,000 | 890 |
| 1997-03-18 | 411 | 425 | 408 | 417 | 504,000 | 834 |
| 1997-03-17 | 406 | 415 | 405 | 410 | 272,000 | 820 |
| 1997-03-14 | 405 | 405 | 400 | 405 | 508,000 | 810 |
| 1997-03-13 | 400 | 404 | 396 | 400 | 390,000 | 800 |
| 1997-03-12 | 411 | 415 | 400 | 409 | 383,000 | 818 |
| 1997-03-11 | 414 | 422 | 414 | 418 | 329,000 | 836 |
| 1997-03-10 | 422 | 428 | 412 | 415 | 609,000 | 830 |
| 1997-03-07 | 425 | 425 | 418 | 422 | 233,000 | 844 |
| 1997-03-06 | 421 | 425 | 420 | 425 | 355,000 | 850 |
| 1997-03-05 | 426 | 426 | 420 | 420 | 304,000 | 840 |
| 1997-03-04 | 428 | 435 | 426 | 426 | 273,000 | 852 |
| 1997-03-03 | 431 | 435 | 428 | 428 | 241,000 | 856 |
| 1997-02-28 | 442 | 445 | 431 | 431 | 306,000 | 862 |
| 1997-02-27 | 445 | 454 | 443 | 454 | 243,000 | 908 |
| 1997-02-26 | 455 | 458 | 445 | 455 | 244,000 | 910 |
| 1997-02-25 | 456 | 456 | 450 | 450 | 267,000 | 900 |
| 1997-02-24 | 456 | 478 | 456 | 463 | 460,000 | 926 |
| 1997-02-21 | 443 | 460 | 443 | 453 | 974,000 | 906 |
| 1997-02-20 | 437 | 446 | 437 | 442 | 858,000 | 884 |
| 1997-02-19 | 440 | 440 | 418 | 437 | 393,000 | 874 |
| 1997-02-18 | 441 | 444 | 440 | 442 | 280,000 | 884 |
| 1997-02-17 | 447 | 447 | 442 | 444 | 249,000 | 888 |
| 1997-02-14 | 445 | 447 | 441 | 444 | 737,000 | 888 |
| 1997-02-13 | 455 | 459 | 442 | 443 | 1,056,000 | 886 |
| 1997-02-12 | 474 | 479 | 449 | 449 | 642,000 | 898 |
| 1997-02-10 | 474 | 480 | 474 | 474 | 209,000 | 948 |
| 1997-02-07 | 489 | 489 | 474 | 474 | 422,000 | 948 |
| 1997-02-06 | 497 | 497 | 481 | 489 | 325,000 | 978 |
| 1997-02-05 | 495 | 495 | 480 | 482 | 132,000 | 964 |
| 1997-02-04 | 500 | 501 | 495 | 496 | 176,000 | 992 |
| 1997-02-03 | 490 | 500 | 489 | 500 | 245,000 | 1,000 |
| 1997-01-31 | 484 | 492 | 484 | 490 | 454,000 | 980 |
| 1997-01-30 | 480 | 485 | 480 | 480 | 348,000 | 960 |
| 1997-01-29 | 483 | 492 | 475 | 485 | 242,000 | 970 |
| 1997-01-28 | 456 | 489 | 454 | 483 | 384,000 | 966 |
| 1997-01-27 | 478 | 480 | 451 | 451 | 277,000 | 902 |
| 1997-01-24 | 489 | 495 | 476 | 478 | 362,000 | 956 |
| 1997-01-23 | 502 | 502 | 489 | 494 | 250,000 | 988 |
| 1997-01-22 | 501 | 512 | 499 | 512 | 362,000 | 1,024 |
| 1997-01-21 | 512 | 517 | 498 | 498 | 183,000 | 996 |
| 1997-01-20 | 523 | 523 | 493 | 522 | 330,000 | 1,044 |
| 1997-01-17 | 504 | 540 | 504 | 518 | 1,000,000 | 1,036 |
| 1997-01-16 | 489 | 500 | 485 | 499 | 598,000 | 998 |
| 1997-01-14 | 475 | 494 | 464 | 489 | 540,000 | 978 |
| 1997-01-13 | 455 | 471 | 443 | 470 | 593,000 | 940 |
| 1997-01-10 | 480 | 485 | 451 | 468 | 893,000 | 936 |
| 1997-01-09 | 493 | 497 | 481 | 485 | 951,000 | 970 |
| 1997-01-08 | 501 | 507 | 494 | 500 | 1,110,000 | 1,000 |
| 1997-01-07 | 503 | 514 | 500 | 503 | 278,000 | 1,006 |
| 1997-01-06 | 501 | 513 | 501 | 507 | 158,000 | 1,014 |
分割・併合履歴 ： [2007-08-07]1株→0.5株
