1893 五洋建設(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 145 | 147 | 144 | 146 | 156,000 | 292 |
| 1999-12-29 | 144 | 148 | 143 | 145 | 290,000 | 290 |
| 1999-12-28 | 145 | 146 | 143 | 144 | 181,000 | 288 |
| 1999-12-27 | 148 | 148 | 143 | 145 | 277,000 | 290 |
| 1999-12-24 | 145 | 148 | 143 | 143 | 364,000 | 286 |
| 1999-12-22 | 145 | 147 | 145 | 145 | 257,000 | 290 |
| 1999-12-21 | 145 | 148 | 145 | 145 | 269,000 | 290 |
| 1999-12-20 | 150 | 150 | 145 | 146 | 600,000 | 292 |
| 1999-12-17 | 145 | 146 | 142 | 144 | 444,000 | 288 |
| 1999-12-16 | 145 | 148 | 143 | 145 | 273,000 | 290 |
| 1999-12-15 | 152 | 152 | 143 | 145 | 745,000 | 290 |
| 1999-12-14 | 150 | 151 | 148 | 150 | 526,000 | 300 |
| 1999-12-13 | 150 | 152 | 150 | 150 | 143,000 | 300 |
| 1999-12-10 | 150 | 155 | 150 | 152 | 486,000 | 304 |
| 1999-12-09 | 151 | 154 | 150 | 153 | 408,000 | 306 |
| 1999-12-08 | 157 | 157 | 150 | 150 | 397,000 | 300 |
| 1999-12-07 | 158 | 162 | 155 | 157 | 283,000 | 314 |
| 1999-12-06 | 162 | 165 | 158 | 158 | 257,000 | 316 |
| 1999-12-03 | 160 | 162 | 158 | 161 | 362,000 | 322 |
| 1999-12-02 | 161 | 162 | 145 | 155 | 1,050,000 | 310 |
| 1999-12-01 | 156 | 162 | 156 | 158 | 326,000 | 316 |
| 1999-11-30 | 157 | 158 | 156 | 156 | 370,000 | 312 |
| 1999-11-29 | 156 | 165 | 156 | 157 | 238,000 | 314 |
| 1999-11-26 | 156 | 159 | 154 | 155 | 323,000 | 310 |
| 1999-11-25 | 157 | 161 | 155 | 159 | 247,000 | 318 |
| 1999-11-24 | 160 | 165 | 159 | 161 | 309,000 | 322 |
| 1999-11-22 | 170 | 170 | 162 | 165 | 250,000 | 330 |
| 1999-11-19 | 175 | 176 | 160 | 165 | 327,000 | 330 |
| 1999-11-18 | 180 | 188 | 171 | 176 | 897,000 | 352 |
| 1999-11-17 | 154 | 180 | 150 | 180 | 770,000 | 360 |
| 1999-11-16 | 150 | 155 | 150 | 154 | 407,000 | 308 |
| 1999-11-15 | 159 | 159 | 150 | 150 | 643,000 | 300 |
| 1999-11-12 | 158 | 159 | 151 | 154 | 596,000 | 308 |
| 1999-11-11 | 166 | 166 | 159 | 159 | 548,000 | 318 |
| 1999-11-10 | 165 | 166 | 162 | 164 | 433,000 | 328 |
| 1999-11-09 | 160 | 166 | 158 | 161 | 319,000 | 322 |
| 1999-11-08 | 161 | 163 | 158 | 160 | 518,000 | 320 |
| 1999-11-05 | 164 | 164 | 160 | 163 | 508,000 | 326 |
| 1999-11-04 | 167 | 169 | 164 | 164 | 602,000 | 328 |
| 1999-11-02 | 166 | 170 | 165 | 167 | 642,000 | 334 |
| 1999-11-01 | 171 | 174 | 163 | 166 | 871,000 | 332 |
| 1999-10-29 | 176 | 179 | 173 | 174 | 426,000 | 348 |
| 1999-10-28 | 180 | 180 | 176 | 176 | 295,000 | 352 |
| 1999-10-27 | 180 | 181 | 178 | 180 | 183,000 | 360 |
| 1999-10-26 | 180 | 183 | 178 | 180 | 325,000 | 360 |
| 1999-10-25 | 181 | 183 | 180 | 180 | 175,000 | 360 |
| 1999-10-22 | 181 | 184 | 181 | 181 | 225,000 | 362 |
| 1999-10-21 | 187 | 187 | 181 | 181 | 140,000 | 362 |
| 1999-10-20 | 184 | 187 | 182 | 187 | 243,000 | 374 |
| 1999-10-19 | 182 | 185 | 181 | 185 | 433,000 | 370 |
| 1999-10-18 | 180 | 185 | 180 | 180 | 219,000 | 360 |
| 1999-10-15 | 181 | 182 | 180 | 181 | 479,000 | 362 |
| 1999-10-14 | 180 | 181 | 180 | 180 | 399,000 | 360 |
| 1999-10-13 | 181 | 182 | 180 | 180 | 180,000 | 360 |
| 1999-10-12 | 190 | 190 | 181 | 181 | 384,000 | 362 |
| 1999-10-08 | 180 | 184 | 178 | 181 | 639,000 | 362 |
| 1999-10-07 | 182 | 182 | 179 | 179 | 294,000 | 358 |
| 1999-10-06 | 180 | 182 | 175 | 180 | 665,000 | 360 |
| 1999-10-05 | 185 | 189 | 179 | 179 | 323,000 | 358 |
| 1999-10-04 | 187 | 189 | 182 | 187 | 169,000 | 374 |
| 1999-10-01 | 181 | 188 | 180 | 188 | 296,000 | 376 |
| 1999-09-30 | 180 | 188 | 180 | 187 | 101,000 | 374 |
| 1999-09-29 | 188 | 188 | 178 | 182 | 295,000 | 364 |
| 1999-09-28 | 185 | 188 | 182 | 183 | 218,000 | 366 |
| 1999-09-27 | 184 | 185 | 180 | 180 | 210,000 | 360 |
| 1999-09-24 | 180 | 182 | 177 | 181 | 533,000 | 362 |
| 1999-09-22 | 184 | 185 | 182 | 182 | 269,000 | 364 |
| 1999-09-21 | 185 | 185 | 182 | 185 | 242,000 | 370 |
| 1999-09-20 | 185 | 189 | 182 | 185 | 302,000 | 370 |
| 1999-09-17 | 180 | 190 | 180 | 190 | 366,000 | 380 |
| 1999-09-16 | 180 | 183 | 178 | 183 | 470,000 | 366 |
| 1999-09-14 | 188 | 188 | 180 | 187 | 583,000 | 374 |
| 1999-09-13 | 193 | 193 | 185 | 185 | 374,000 | 370 |
| 1999-09-10 | 185 | 190 | 182 | 186 | 731,000 | 372 |
| 1999-09-09 | 191 | 194 | 190 | 190 | 334,000 | 380 |
| 1999-09-08 | 191 | 200 | 190 | 191 | 443,000 | 382 |
| 1999-09-07 | 194 | 196 | 191 | 191 | 277,000 | 382 |
| 1999-09-06 | 199 | 199 | 194 | 194 | 338,000 | 388 |
| 1999-09-03 | 195 | 198 | 194 | 195 | 180,000 | 390 |
| 1999-09-02 | 199 | 204 | 195 | 195 | 339,000 | 390 |
| 1999-09-01 | 193 | 197 | 193 | 197 | 481,000 | 394 |
| 1999-08-31 | 198 | 200 | 192 | 192 | 698,000 | 384 |
| 1999-08-30 | 198 | 204 | 197 | 200 | 171,000 | 400 |
| 1999-08-27 | 198 | 200 | 197 | 198 | 386,000 | 396 |
| 1999-08-26 | 201 | 202 | 197 | 199 | 753,000 | 398 |
| 1999-08-25 | 209 | 209 | 203 | 204 | 222,000 | 408 |
| 1999-08-24 | 213 | 219 | 210 | 210 | 479,000 | 420 |
| 1999-08-23 | 208 | 213 | 208 | 209 | 657,000 | 418 |
| 1999-08-20 | 196 | 205 | 196 | 205 | 560,000 | 410 |
| 1999-08-19 | 200 | 203 | 196 | 196 | 306,000 | 392 |
| 1999-08-18 | 203 | 204 | 200 | 201 | 388,000 | 402 |
| 1999-08-17 | 207 | 207 | 203 | 203 | 180,000 | 406 |
| 1999-08-16 | 203 | 206 | 203 | 206 | 242,000 | 412 |
| 1999-08-13 | 200 | 204 | 200 | 202 | 272,000 | 404 |
| 1999-08-12 | 201 | 203 | 200 | 203 | 280,000 | 406 |
| 1999-08-11 | 202 | 206 | 201 | 201 | 269,000 | 402 |
| 1999-08-10 | 208 | 208 | 204 | 206 | 85,000 | 412 |
| 1999-08-09 | 202 | 208 | 201 | 208 | 259,000 | 416 |
| 1999-08-06 | 205 | 209 | 201 | 202 | 314,000 | 404 |
| 1999-08-05 | 210 | 210 | 205 | 206 | 385,000 | 412 |
| 1999-08-04 | 215 | 220 | 210 | 210 | 324,000 | 420 |
| 1999-08-03 | 220 | 220 | 215 | 216 | 197,000 | 432 |
| 1999-08-02 | 218 | 218 | 215 | 215 | 170,000 | 430 |
| 1999-07-30 | 215 | 220 | 215 | 218 | 147,000 | 436 |
| 1999-07-29 | 218 | 220 | 216 | 216 | 195,000 | 432 |
| 1999-07-28 | 218 | 220 | 217 | 217 | 180,000 | 434 |
| 1999-07-27 | 222 | 224 | 216 | 216 | 431,000 | 432 |
| 1999-07-26 | 225 | 227 | 222 | 222 | 200,000 | 444 |
| 1999-07-23 | 220 | 225 | 220 | 224 | 421,000 | 448 |
| 1999-07-22 | 234 | 234 | 222 | 222 | 286,000 | 444 |
| 1999-07-21 | 230 | 234 | 229 | 231 | 413,000 | 462 |
| 1999-07-19 | 229 | 229 | 223 | 229 | 393,000 | 458 |
| 1999-07-16 | 221 | 229 | 220 | 221 | 339,000 | 442 |
| 1999-07-15 | 227 | 228 | 221 | 223 | 301,000 | 446 |
| 1999-07-14 | 230 | 230 | 223 | 228 | 473,000 | 456 |
| 1999-07-13 | 232 | 233 | 227 | 228 | 378,000 | 456 |
| 1999-07-12 | 240 | 243 | 232 | 234 | 694,000 | 468 |
| 1999-07-09 | 242 | 242 | 231 | 240 | 563,000 | 480 |
| 1999-07-08 | 245 | 249 | 240 | 242 | 1,564,000 | 484 |
| 1999-07-07 | 224 | 235 | 223 | 235 | 1,761,000 | 470 |
| 1999-07-06 | 213 | 216 | 212 | 214 | 548,000 | 428 |
| 1999-07-05 | 215 | 220 | 212 | 212 | 347,000 | 424 |
| 1999-07-02 | 212 | 214 | 210 | 211 | 417,000 | 422 |
| 1999-07-01 | 213 | 217 | 210 | 212 | 489,000 | 424 |
| 1999-06-30 | 215 | 218 | 211 | 211 | 326,000 | 422 |
| 1999-06-29 | 221 | 221 | 214 | 214 | 360,000 | 428 |
| 1999-06-28 | 220 | 223 | 214 | 221 | 478,000 | 442 |
| 1999-06-25 | 221 | 221 | 213 | 215 | 447,000 | 430 |
| 1999-06-24 | 224 | 225 | 216 | 221 | 628,000 | 442 |
| 1999-06-23 | 216 | 224 | 215 | 224 | 422,000 | 448 |
| 1999-06-22 | 219 | 219 | 211 | 211 | 777,000 | 422 |
| 1999-06-21 | 223 | 223 | 216 | 220 | 478,000 | 440 |
| 1999-06-18 | 224 | 224 | 218 | 221 | 302,000 | 442 |
| 1999-06-17 | 220 | 222 | 216 | 219 | 362,000 | 438 |
| 1999-06-16 | 222 | 223 | 216 | 218 | 395,000 | 436 |
| 1999-06-15 | 228 | 228 | 218 | 221 | 285,000 | 442 |
| 1999-06-14 | 226 | 230 | 223 | 227 | 191,000 | 454 |
| 1999-06-11 | 219 | 227 | 219 | 227 | 1,090,000 | 454 |
| 1999-06-10 | 211 | 218 | 211 | 217 | 180,000 | 434 |
| 1999-06-09 | 211 | 215 | 210 | 210 | 222,000 | 420 |
| 1999-06-08 | 213 | 213 | 208 | 210 | 471,000 | 420 |
| 1999-06-07 | 214 | 218 | 212 | 215 | 122,000 | 430 |
| 1999-06-04 | 212 | 217 | 209 | 212 | 257,000 | 424 |
| 1999-06-03 | 210 | 212 | 207 | 207 | 169,000 | 414 |
| 1999-06-02 | 218 | 218 | 210 | 210 | 183,000 | 420 |
| 1999-06-01 | 210 | 217 | 208 | 214 | 194,000 | 428 |
| 1999-05-31 | 207 | 214 | 206 | 214 | 278,000 | 428 |
| 1999-05-28 | 208 | 208 | 204 | 207 | 309,000 | 414 |
| 1999-05-27 | 212 | 215 | 206 | 209 | 749,000 | 418 |
| 1999-05-26 | 219 | 219 | 212 | 212 | 221,000 | 424 |
| 1999-05-25 | 221 | 221 | 217 | 220 | 495,000 | 440 |
| 1999-05-24 | 225 | 227 | 223 | 224 | 137,000 | 448 |
| 1999-05-21 | 228 | 228 | 223 | 226 | 197,000 | 452 |
| 1999-05-20 | 230 | 233 | 221 | 223 | 360,000 | 446 |
| 1999-05-19 | 238 | 239 | 228 | 233 | 394,000 | 466 |
| 1999-05-18 | 245 | 248 | 237 | 238 | 332,000 | 476 |
| 1999-05-17 | 240 | 242 | 236 | 242 | 425,000 | 484 |
| 1999-05-14 | 246 | 248 | 240 | 240 | 579,000 | 480 |
| 1999-05-13 | 245 | 250 | 243 | 246 | 1,161,000 | 492 |
| 1999-05-12 | 242 | 245 | 237 | 241 | 1,009,000 | 482 |
| 1999-05-11 | 238 | 245 | 238 | 238 | 673,000 | 476 |
| 1999-05-10 | 235 | 241 | 235 | 236 | 371,000 | 472 |
| 1999-05-07 | 237 | 238 | 232 | 234 | 482,000 | 468 |
| 1999-05-06 | 229 | 238 | 228 | 235 | 317,000 | 470 |
| 1999-04-30 | 232 | 233 | 223 | 227 | 513,000 | 454 |
| 1999-04-28 | 233 | 234 | 230 | 230 | 282,000 | 460 |
| 1999-04-27 | 237 | 237 | 231 | 231 | 205,000 | 462 |
| 1999-04-26 | 235 | 236 | 230 | 234 | 181,000 | 468 |
| 1999-04-23 | 238 | 239 | 233 | 233 | 269,000 | 466 |
| 1999-04-22 | 236 | 239 | 225 | 233 | 304,000 | 466 |
| 1999-04-21 | 245 | 250 | 237 | 239 | 373,000 | 478 |
| 1999-04-20 | 253 | 253 | 242 | 249 | 573,000 | 498 |
| 1999-04-19 | 252 | 255 | 248 | 254 | 562,000 | 508 |
| 1999-04-16 | 255 | 255 | 246 | 248 | 703,000 | 496 |
| 1999-04-15 | 250 | 258 | 248 | 254 | 1,784,000 | 508 |
| 1999-04-14 | 245 | 251 | 237 | 245 | 1,707,000 | 490 |
| 1999-04-13 | 236 | 239 | 234 | 237 | 728,000 | 474 |
| 1999-04-12 | 245 | 245 | 231 | 231 | 499,000 | 462 |
| 1999-04-09 | 244 | 244 | 235 | 235 | 1,427,000 | 470 |
| 1999-04-08 | 220 | 229 | 215 | 229 | 667,000 | 458 |
| 1999-04-07 | 219 | 220 | 217 | 219 | 372,000 | 438 |
| 1999-04-06 | 216 | 220 | 216 | 219 | 338,000 | 438 |
| 1999-04-05 | 216 | 220 | 214 | 216 | 337,000 | 432 |
| 1999-04-02 | 219 | 219 | 215 | 215 | 343,000 | 430 |
| 1999-04-01 | 222 | 223 | 215 | 222 | 568,000 | 444 |
| 1999-03-31 | 214 | 223 | 212 | 223 | 332,000 | 446 |
| 1999-03-30 | 218 | 219 | 211 | 213 | 226,000 | 426 |
| 1999-03-29 | 220 | 220 | 215 | 216 | 162,000 | 432 |
| 1999-03-26 | 221 | 224 | 217 | 219 | 245,000 | 438 |
| 1999-03-25 | 215 | 218 | 214 | 216 | 436,000 | 432 |
| 1999-03-24 | 225 | 225 | 211 | 211 | 759,000 | 422 |
| 1999-03-23 | 228 | 240 | 220 | 221 | 946,000 | 442 |
| 1999-03-19 | 210 | 216 | 208 | 213 | 1,228,000 | 426 |
| 1999-03-18 | 229 | 230 | 207 | 207 | 766,000 | 414 |
| 1999-03-17 | 242 | 245 | 227 | 231 | 978,000 | 462 |
| 1999-03-16 | 217 | 238 | 210 | 237 | 2,045,000 | 474 |
| 1999-03-15 | 208 | 211 | 203 | 207 | 829,000 | 414 |
| 1999-03-12 | 200 | 203 | 196 | 198 | 863,000 | 396 |
| 1999-03-11 | 188 | 195 | 187 | 193 | 687,000 | 386 |
| 1999-03-10 | 188 | 188 | 184 | 187 | 538,000 | 374 |
| 1999-03-09 | 180 | 184 | 179 | 183 | 200,000 | 366 |
| 1999-03-08 | 190 | 190 | 175 | 176 | 390,000 | 352 |
| 1999-03-05 | 171 | 184 | 167 | 181 | 700,000 | 362 |
| 1999-03-04 | 173 | 173 | 165 | 170 | 542,000 | 340 |
| 1999-03-03 | 175 | 177 | 170 | 173 | 620,000 | 346 |
| 1999-03-02 | 178 | 178 | 174 | 174 | 593,000 | 348 |
| 1999-03-01 | 179 | 179 | 174 | 175 | 610,000 | 350 |
| 1999-02-26 | 177 | 180 | 175 | 179 | 955,000 | 358 |
| 1999-02-25 | 176 | 180 | 175 | 176 | 775,000 | 352 |
| 1999-02-24 | 180 | 183 | 175 | 175 | 854,000 | 350 |
| 1999-02-23 | 189 | 189 | 180 | 183 | 606,000 | 366 |
| 1999-02-22 | 192 | 192 | 183 | 190 | 378,000 | 380 |
| 1999-02-19 | 190 | 194 | 187 | 192 | 406,000 | 384 |
| 1999-02-18 | 190 | 195 | 188 | 195 | 229,000 | 390 |
| 1999-02-17 | 199 | 199 | 193 | 198 | 240,000 | 396 |
| 1999-02-16 | 188 | 199 | 188 | 199 | 515,000 | 398 |
| 1999-02-15 | 191 | 191 | 187 | 190 | 462,000 | 380 |
| 1999-02-12 | 190 | 193 | 187 | 193 | 272,000 | 386 |
| 1999-02-10 | 189 | 190 | 185 | 190 | 527,000 | 380 |
| 1999-02-09 | 180 | 193 | 175 | 193 | 1,040,000 | 386 |
| 1999-02-08 | 195 | 200 | 192 | 200 | 321,000 | 400 |
| 1999-02-05 | 200 | 201 | 196 | 200 | 439,000 | 400 |
| 1999-02-04 | 202 | 202 | 200 | 201 | 315,000 | 402 |
| 1999-02-03 | 203 | 203 | 201 | 202 | 234,000 | 404 |
| 1999-02-02 | 206 | 206 | 201 | 204 | 326,000 | 408 |
| 1999-02-01 | 206 | 206 | 200 | 203 | 459,000 | 406 |
| 1999-01-29 | 204 | 208 | 203 | 206 | 383,000 | 412 |
| 1999-01-28 | 210 | 211 | 202 | 202 | 828,000 | 404 |
| 1999-01-27 | 210 | 215 | 209 | 212 | 461,000 | 424 |
| 1999-01-26 | 208 | 212 | 208 | 208 | 568,000 | 416 |
| 1999-01-25 | 211 | 211 | 208 | 210 | 215,000 | 420 |
| 1999-01-22 | 206 | 214 | 206 | 208 | 288,000 | 416 |
| 1999-01-21 | 205 | 212 | 205 | 208 | 401,000 | 416 |
| 1999-01-20 | 211 | 215 | 207 | 215 | 256,000 | 430 |
| 1999-01-19 | 215 | 216 | 210 | 213 | 229,000 | 426 |
| 1999-01-18 | 213 | 218 | 212 | 215 | 281,000 | 430 |
| 1999-01-14 | 202 | 212 | 201 | 212 | 419,000 | 424 |
| 1999-01-13 | 205 | 206 | 201 | 201 | 244,000 | 402 |
| 1999-01-12 | 206 | 209 | 205 | 205 | 207,000 | 410 |
| 1999-01-11 | 207 | 210 | 205 | 209 | 257,000 | 418 |
| 1999-01-08 | 200 | 208 | 199 | 206 | 358,000 | 412 |
| 1999-01-07 | 208 | 213 | 198 | 200 | 847,000 | 400 |
| 1999-01-06 | 208 | 210 | 200 | 205 | 390,000 | 410 |
| 1999-01-05 | 216 | 216 | 206 | 206 | 389,000 | 412 |
| 1999-01-04 | 226 | 226 | 216 | 216 | 123,000 | 432 |
分割・併合履歴 ： [2007-08-07]1株→0.5株
