1893 五洋建設(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	230	230	225	226	135,000	452
1998-12-29	229	230	225	229	286,000	458
1998-12-28	236	237	229	229	357,000	458
1998-12-25	233	238	231	236	172,000	472
1998-12-24	238	239	230	231	351,000	462
1998-12-22	247	258	243	243	555,000	486
1998-12-21	240	245	240	245	71,000	490
1998-12-18	249	249	239	239	403,000	478
1998-12-17	242	242	238	239	178,000	478
1998-12-16	243	243	241	242	140,000	484
1998-12-15	240	243	237	240	327,000	480
1998-12-14	244	245	236	237	240,000	474
1998-12-11	255	255	248	249	343,000	498
1998-12-10	251	257	251	255	207,000	510
1998-12-09	254	254	247	254	302,000	508
1998-12-08	255	257	252	252	126,000	504
1998-12-07	254	258	254	258	194,000	516
1998-12-04	260	260	252	255	138,000	510
1998-12-03	265	267	261	263	293,000	526
1998-12-02	266	268	261	265	212,000	530
1998-12-01	266	266	260	265	356,000	530
1998-11-30	272	272	267	267	367,000	534
1998-11-27	263	270	260	268	512,000	536
1998-11-26	253	260	251	260	674,000	520
1998-11-25	267	267	253	254	838,000	508
1998-11-24	261	270	261	269	490,000	538
1998-11-20	262	265	255	258	619,000	516
1998-11-19	263	263	258	258	558,000	516
1998-11-18	260	265	249	261	2,441,000	522
1998-11-17	268	268	262	264	461,000	528
1998-11-16	265	272	261	263	847,000	526
1998-11-13	265	268	259	263	1,864,000	526
1998-11-12	262	271	262	264	513,000	528
1998-11-11	275	275	259	260	1,135,000	520
1998-11-10	274	279	270	271	301,000	542
1998-11-09	280	284	273	279	182,000	558
1998-11-06	290	290	285	285	133,000	570
1998-11-05	300	300	295	295	132,000	590
1998-11-04	295	300	295	298	414,000	596
1998-11-02	290	292	290	290	135,000	580
1998-10-30	292	293	285	289	307,000	578
1998-10-29	292	294	292	292	304,000	584
1998-10-28	294	294	291	292	154,000	584
1998-10-27	294	297	291	291	453,000	582
1998-10-26	279	294	279	294	266,000	588
1998-10-23	280	294	274	294	580,000	588
1998-10-22	283	298	280	280	603,000	560
1998-10-21	291	299	280	284	305,000	568
1998-10-20	268	290	265	284	488,000	568
1998-10-19	260	271	260	270	414,000	540
1998-10-16	242	258	242	256	348,000	512
1998-10-15	255	255	240	241	237,000	482
1998-10-14	250	260	245	250	174,000	500
1998-10-13	260	260	250	250	286,000	500
1998-10-12	255	268	250	260	824,000	520
1998-10-09	250	253	247	250	168,000	500
1998-10-08	259	259	250	253	224,000	506
1998-10-07	245	260	245	258	256,000	516
1998-10-06	236	250	236	240	244,000	480
1998-10-05	233	246	230	236	253,000	472
1998-10-02	226	232	225	231	386,000	462
1998-10-01	239	242	230	230	573,000	460
1998-09-30	248	252	242	242	289,000	484
1998-09-29	246	250	244	246	149,000	492
1998-09-28	244	250	242	250	156,000	500
1998-09-25	237	246	237	239	225,000	478
1998-09-24	245	254	245	252	269,000	504
1998-09-22	252	254	240	245	234,000	490
1998-09-21	252	255	251	252	87,000	504
1998-09-18	251	258	251	257	313,000	514
1998-09-17	253	257	252	253	272,000	506
1998-09-16	263	263	252	253	197,000	506
1998-09-14	255	270	253	262	294,000	524
1998-09-11	250	256	250	255	849,000	510
1998-09-10	267	269	258	258	331,000	516
1998-09-09	269	270	266	266	311,000	532
1998-09-08	268	278	265	266	265,000	532
1998-09-07	261	274	260	270	338,000	540
1998-09-04	264	268	261	261	516,000	522
1998-09-03	270	271	264	264	157,000	528
1998-09-02	283	284	270	273	291,000	546
1998-09-01	267	284	258	280	483,000	560
1998-08-31	270	284	260	281	721,000	562
1998-08-28	254	259	251	257	479,000	514
1998-08-27	262	265	259	259	540,000	518
1998-08-26	268	269	263	263	148,000	526
1998-08-25	269	272	268	270	321,000	540
1998-08-24	266	266	255	264	432,000	528
1998-08-21	270	271	265	267	372,000	534
1998-08-20	277	277	271	273	198,000	546
1998-08-19	274	282	266	274	661,000	548
1998-08-18	275	286	275	279	55,000	558
1998-08-17	283	283	264	272	187,000	544
1998-08-14	287	289	280	288	434,000	576
1998-08-13	270	284	270	283	229,000	566
1998-08-12	260	270	260	269	125,000	538
1998-08-11	269	270	260	260	406,000	520
1998-08-10	277	278	267	270	346,000	540
1998-08-07	290	291	280	282	298,000	564
1998-08-06	298	298	291	291	101,000	582
1998-08-05	290	300	290	294	218,000	588
1998-08-04	282	295	282	295	302,000	590
1998-08-03	297	298	292	292	176,000	584
1998-07-31	298	305	297	305	274,000	610
1998-07-30	291	298	291	295	163,000	590
1998-07-29	285	295	285	292	179,000	584
1998-07-28	285	290	282	287	249,000	574
1998-07-27	291	291	285	285	151,000	570
1998-07-24	290	294	290	292	177,000	584
1998-07-23	299	299	292	294	293,000	588
1998-07-22	295	296	292	294	934,000	588
1998-07-21	303	303	295	300	147,000	600
1998-07-17	304	304	297	298	449,000	596
1998-07-16	307	307	303	304	171,000	608
1998-07-15	313	313	305	309	386,000	618
1998-07-14	298	306	297	303	359,000	606
1998-07-13	290	300	288	298	470,000	596
1998-07-10	304	307	295	296	518,000	592
1998-07-09	309	309	300	304	182,000	608
1998-07-08	315	320	308	309	207,000	618
1998-07-07	310	318	310	315	329,000	630
1998-07-06	310	316	310	315	247,000	630
1998-07-03	321	324	307	320	427,000	640
1998-07-02	333	345	330	330	744,000	660
1998-07-01	320	335	310	335	1,004,000	670
1998-06-30	307	320	306	320	622,000	640
1998-06-29	300	308	298	302	169,000	604
1998-06-26	297	300	295	297	562,000	594
1998-06-25	297	300	295	297	288,000	594
1998-06-24	297	298	292	295	65,000	590
1998-06-23	298	301	290	292	293,000	584
1998-06-22	295	300	294	300	89,000	600
1998-06-19	290	296	289	291	331,000	582
1998-06-18	300	300	291	291	432,000	582
1998-06-17	280	280	271	274	57,000	548
1998-06-16	276	277	271	271	328,000	542
1998-06-15	288	288	273	276	211,000	552
1998-06-12	272	278	265	278	587,000	556
1998-06-11	280	281	273	278	690,000	556
1998-06-10	283	285	281	281	435,000	562
1998-06-09	283	285	281	285	165,000	570
1998-06-08	282	285	282	285	99,000	570
1998-06-05	285	286	282	286	224,000	572
1998-06-04	282	285	282	285	122,000	570
1998-06-03	285	287	280	282	277,000	564
1998-06-02	280	288	280	284	186,000	568
1998-06-01	280	290	280	284	487,000	568
1998-05-29	291	297	290	290	322,000	580
1998-05-28	295	304	291	296	436,000	592
1998-05-27	294	298	291	291	159,000	582
1998-05-26	301	303	296	296	221,000	592
1998-05-25	305	307	301	305	225,000	610
1998-05-22	305	313	305	305	279,000	610
1998-05-21	305	315	303	315	285,000	630
1998-05-20	302	315	299	300	592,000	600
1998-05-19	284	304	278	302	1,077,000	604
1998-05-18	285	290	281	287	176,000	574
1998-05-15	286	292	285	286	261,000	572
1998-05-14	290	294	287	288	343,000	576
1998-05-13	288	295	285	292	258,000	584
1998-05-12	288	302	288	298	344,000	596
1998-05-11	282	298	281	293	384,000	586
1998-05-08	279	287	279	283	435,000	566
1998-05-07	290	292	280	284	391,000	568
1998-05-06	306	306	290	297	278,000	594
1998-05-01	305	305	300	302	226,000	604
1998-04-30	301	320	301	320	141,000	640
1998-04-28	305	307	300	300	402,000	600
1998-04-27	317	317	305	308	243,000	616
1998-04-24	305	323	305	316	522,000	632
1998-04-23	309	310	305	305	516,000	610
1998-04-22	305	307	302	307	501,000	614
1998-04-21	315	315	308	310	334,000	620
1998-04-20	325	325	310	320	246,000	640
1998-04-17	310	320	301	320	467,000	640
1998-04-16	320	325	310	310	483,000	620
1998-04-15	320	326	320	320	330,000	640
1998-04-14	326	327	315	315	370,000	630
1998-04-13	321	332	321	325	215,000	650
1998-04-10	338	338	319	325	609,000	650
1998-04-09	340	340	322	333	876,000	666
1998-04-08	333	339	326	338	918,000	676
1998-04-07	322	349	322	335	736,000	670
1998-04-06	306	324	306	322	946,000	644
1998-04-03	276	308	276	303	936,000	606
1998-04-02	300	300	262	280	1,333,000	560
1998-04-01	300	319	300	310	1,088,000	620
1998-03-31	337	340	320	325	1,415,000	650
1998-03-30	367	370	337	337	774,000	674
1998-03-27	371	375	361	368	788,000	736
1998-03-26	360	375	360	373	700,000	746
1998-03-25	360	369	358	358	632,000	716
1998-03-24	366	370	360	360	742,000	720
1998-03-23	373	385	370	370	675,000	740
1998-03-20	378	380	370	378	563,000	756
1998-03-19	375	380	364	380	748,000	760
1998-03-18	381	386	368	376	816,000	752
1998-03-17	390	390	381	384	742,000	768
1998-03-16	385	394	381	390	1,263,000	780
1998-03-13	379	390	375	380	1,698,000	760
1998-03-12	384	397	370	370	2,139,000	740
1998-03-11	401	404	383	387	5,935,000	774
1998-03-10	365	403	365	396	6,999,000	792
1998-03-09	361	385	352	355	4,964,000	710
1998-03-06	334	354	333	351	3,577,000	702
1998-03-05	328	339	322	339	2,293,000	678
1998-03-04	323	340	315	334	2,447,000	668
1998-03-03	308	330	305	325	2,119,000	650
1998-03-02	299	309	296	300	1,339,000	600
1998-02-27	274	283	274	279	447,000	558
1998-02-26	260	270	260	269	355,000	538
1998-02-25	257	266	253	263	512,000	526
1998-02-24	269	269	260	260	257,000	520
1998-02-23	280	280	265	270	191,000	540
1998-02-20	278	278	270	271	255,000	542
1998-02-19	266	275	265	275	442,000	550
1998-02-18	269	283	268	268	177,000	536
1998-02-17	269	270	260	270	125,000	540
1998-02-16	275	277	264	269	140,000	538
1998-02-13	296	296	280	285	557,000	570
1998-02-12	294	299	286	297	1,474,000	594
1998-02-10	289	293	282	289	946,000	578
1998-02-09	276	288	270	285	538,000	570
1998-02-06	279	279	270	276	505,000	552
1998-02-05	256	269	256	269	198,000	538
1998-02-04	262	262	251	255	302,000	510
1998-02-03	260	260	255	260	382,000	520
1998-02-02	260	260	241	245	505,000	490
1998-01-30	260	265	250	254	294,000	508
1998-01-29	291	294	263	275	959,000	550
1998-01-28	275	299	273	281	1,707,000	562
1998-01-27	261	273	261	263	973,000	526
1998-01-26	249	264	248	256	1,831,000	512
1998-01-23	234	235	225	235	516,000	470
1998-01-22	232	240	225	240	467,000	480
1998-01-21	229	250	229	237	1,143,000	474
1998-01-20	204	219	195	219	604,000	438
1998-01-19	189	206	189	204	541,000	408
1998-01-16	178	185	170	184	642,000	368
1998-01-14	174	174	168	174	287,000	348
1998-01-13	170	170	162	168	398,000	336
1998-01-12	175	175	170	170	71,000	340
1998-01-09	180	180	174	179	152,000	358
1998-01-08	176	180	176	178	123,000	356
1998-01-07	175	180	170	175	472,000	350
1998-01-06	183	183	175	180	143,000	360
1998-01-05	186	190	183	183	129,000	366

分割・併合履歴： [2007-08-07]1株→0.5株