1893 五洋建設(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 135 | 137 | 133 | 133 | 141,000 | 266 |
| 2000-12-28 | 136 | 138 | 134 | 137 | 383,000 | 274 |
| 2000-12-27 | 136 | 138 | 136 | 136 | 343,000 | 272 |
| 2000-12-26 | 135 | 137 | 134 | 136 | 195,000 | 272 |
| 2000-12-25 | 138 | 138 | 135 | 135 | 222,000 | 270 |
| 2000-12-22 | 139 | 139 | 132 | 132 | 841,000 | 264 |
| 2000-12-21 | 130 | 135 | 129 | 129 | 586,000 | 258 |
| 2000-12-20 | 136 | 137 | 134 | 135 | 507,000 | 270 |
| 2000-12-19 | 141 | 141 | 136 | 136 | 480,000 | 272 |
| 2000-12-18 | 144 | 144 | 138 | 142 | 665,000 | 284 |
| 2000-12-15 | 137 | 146 | 135 | 144 | 1,432,000 | 288 |
| 2000-12-14 | 135 | 137 | 135 | 135 | 275,000 | 270 |
| 2000-12-13 | 136 | 137 | 135 | 135 | 181,000 | 270 |
| 2000-12-12 | 136 | 138 | 135 | 137 | 290,000 | 274 |
| 2000-12-11 | 139 | 139 | 136 | 136 | 212,000 | 272 |
| 2000-12-08 | 135 | 139 | 135 | 136 | 455,000 | 272 |
| 2000-12-07 | 139 | 142 | 137 | 139 | 304,000 | 278 |
| 2000-12-06 | 140 | 141 | 138 | 138 | 129,000 | 276 |
| 2000-12-05 | 143 | 143 | 138 | 138 | 363,000 | 276 |
| 2000-12-04 | 143 | 145 | 141 | 142 | 373,000 | 284 |
| 2000-12-01 | 140 | 142 | 139 | 141 | 551,000 | 282 |
| 2000-11-30 | 133 | 142 | 132 | 139 | 823,000 | 278 |
| 2000-11-29 | 133 | 134 | 132 | 132 | 245,000 | 264 |
| 2000-11-28 | 129 | 133 | 129 | 132 | 272,000 | 264 |
| 2000-11-27 | 133 | 133 | 130 | 130 | 174,000 | 260 |
| 2000-11-24 | 129 | 131 | 129 | 131 | 163,000 | 262 |
| 2000-11-22 | 130 | 132 | 129 | 130 | 174,000 | 260 |
| 2000-11-21 | 131 | 132 | 129 | 132 | 242,000 | 264 |
| 2000-11-20 | 133 | 133 | 130 | 130 | 195,000 | 260 |
| 2000-11-17 | 130 | 131 | 129 | 131 | 186,000 | 262 |
| 2000-11-16 | 131 | 131 | 129 | 130 | 280,000 | 260 |
| 2000-11-15 | 132 | 133 | 130 | 131 | 439,000 | 262 |
| 2000-11-14 | 131 | 133 | 129 | 132 | 245,000 | 264 |
| 2000-11-13 | 128 | 130 | 126 | 127 | 304,000 | 254 |
| 2000-11-10 | 130 | 132 | 130 | 130 | 147,000 | 260 |
| 2000-11-09 | 131 | 133 | 130 | 131 | 160,000 | 262 |
| 2000-11-08 | 134 | 134 | 131 | 134 | 159,000 | 268 |
| 2000-11-07 | 137 | 137 | 134 | 134 | 216,000 | 268 |
| 2000-11-06 | 133 | 137 | 133 | 136 | 472,000 | 272 |
| 2000-11-02 | 132 | 134 | 130 | 132 | 185,000 | 264 |
| 2000-11-01 | 131 | 132 | 128 | 132 | 500,000 | 264 |
| 2000-10-31 | 123 | 129 | 123 | 127 | 569,000 | 254 |
| 2000-10-30 | 123 | 125 | 121 | 125 | 232,000 | 250 |
| 2000-10-27 | 123 | 125 | 123 | 123 | 239,000 | 246 |
| 2000-10-26 | 123 | 124 | 122 | 124 | 206,000 | 248 |
| 2000-10-25 | 126 | 126 | 123 | 125 | 143,000 | 250 |
| 2000-10-24 | 124 | 125 | 122 | 123 | 220,000 | 246 |
| 2000-10-23 | 126 | 127 | 123 | 123 | 196,000 | 246 |
| 2000-10-20 | 127 | 127 | 124 | 126 | 205,000 | 252 |
| 2000-10-19 | 123 | 127 | 123 | 126 | 206,000 | 252 |
| 2000-10-18 | 125 | 126 | 123 | 124 | 180,000 | 248 |
| 2000-10-17 | 130 | 130 | 125 | 125 | 234,000 | 250 |
| 2000-10-16 | 130 | 131 | 128 | 128 | 240,000 | 256 |
| 2000-10-13 | 129 | 129 | 125 | 129 | 499,000 | 258 |
| 2000-10-12 | 125 | 127 | 125 | 125 | 178,000 | 250 |
| 2000-10-11 | 126 | 126 | 124 | 126 | 243,000 | 252 |
| 2000-10-10 | 129 | 129 | 124 | 126 | 392,000 | 252 |
| 2000-10-06 | 123 | 135 | 123 | 130 | 697,000 | 260 |
| 2000-10-05 | 125 | 125 | 123 | 123 | 136,000 | 246 |
| 2000-10-04 | 125 | 126 | 123 | 125 | 376,000 | 250 |
| 2000-10-03 | 126 | 128 | 125 | 126 | 182,000 | 252 |
| 2000-10-02 | 126 | 129 | 125 | 125 | 168,000 | 250 |
| 2000-09-29 | 127 | 128 | 125 | 126 | 237,000 | 252 |
| 2000-09-28 | 125 | 126 | 123 | 123 | 162,000 | 246 |
| 2000-09-27 | 126 | 127 | 125 | 125 | 179,000 | 250 |
| 2000-09-26 | 129 | 129 | 125 | 126 | 99,000 | 252 |
| 2000-09-25 | 129 | 129 | 125 | 125 | 250,000 | 250 |
| 2000-09-22 | 126 | 129 | 125 | 125 | 151,000 | 250 |
| 2000-09-21 | 126 | 130 | 126 | 127 | 202,000 | 254 |
| 2000-09-20 | 132 | 133 | 126 | 130 | 341,000 | 260 |
| 2000-09-19 | 127 | 130 | 124 | 130 | 214,000 | 260 |
| 2000-09-18 | 124 | 128 | 124 | 125 | 261,000 | 250 |
| 2000-09-14 | 124 | 126 | 121 | 122 | 1,108,000 | 244 |
| 2000-09-13 | 126 | 129 | 121 | 122 | 1,152,000 | 244 |
| 2000-09-12 | 130 | 131 | 128 | 129 | 291,000 | 258 |
| 2000-09-11 | 132 | 134 | 130 | 131 | 173,000 | 262 |
| 2000-09-08 | 131 | 134 | 131 | 133 | 464,000 | 266 |
| 2000-09-07 | 130 | 133 | 130 | 133 | 350,000 | 266 |
| 2000-09-06 | 131 | 132 | 130 | 130 | 197,000 | 260 |
| 2000-09-05 | 132 | 134 | 131 | 134 | 328,000 | 268 |
| 2000-09-04 | 135 | 135 | 131 | 134 | 223,000 | 268 |
| 2000-09-01 | 135 | 137 | 133 | 133 | 233,000 | 266 |
| 2000-08-31 | 133 | 137 | 133 | 137 | 393,000 | 274 |
| 2000-08-30 | 135 | 139 | 134 | 137 | 347,000 | 274 |
| 2000-08-29 | 138 | 139 | 135 | 139 | 205,000 | 278 |
| 2000-08-28 | 140 | 142 | 138 | 140 | 191,000 | 280 |
| 2000-08-25 | 143 | 143 | 137 | 143 | 528,000 | 286 |
| 2000-08-24 | 142 | 142 | 140 | 140 | 144,000 | 280 |
| 2000-08-23 | 144 | 144 | 140 | 140 | 313,000 | 280 |
| 2000-08-22 | 144 | 144 | 141 | 144 | 246,000 | 288 |
| 2000-08-21 | 145 | 145 | 140 | 140 | 148,000 | 280 |
| 2000-08-18 | 142 | 146 | 142 | 145 | 162,000 | 290 |
| 2000-08-17 | 142 | 145 | 141 | 142 | 89,000 | 284 |
| 2000-08-16 | 145 | 147 | 140 | 147 | 251,000 | 294 |
| 2000-08-15 | 149 | 149 | 138 | 143 | 703,000 | 286 |
| 2000-08-14 | 146 | 147 | 143 | 147 | 113,000 | 294 |
| 2000-08-11 | 147 | 148 | 140 | 147 | 470,000 | 294 |
| 2000-08-10 | 146 | 147 | 139 | 147 | 412,000 | 294 |
| 2000-08-09 | 142 | 145 | 140 | 142 | 353,000 | 284 |
| 2000-08-08 | 136 | 138 | 133 | 137 | 168,000 | 274 |
| 2000-08-07 | 135 | 140 | 135 | 140 | 250,000 | 280 |
| 2000-08-04 | 135 | 136 | 134 | 135 | 296,000 | 270 |
| 2000-08-03 | 141 | 142 | 133 | 135 | 337,000 | 270 |
| 2000-08-02 | 144 | 144 | 141 | 142 | 128,000 | 284 |
| 2000-08-01 | 139 | 147 | 132 | 144 | 794,000 | 288 |
| 2000-07-31 | 135 | 139 | 131 | 139 | 307,000 | 278 |
| 2000-07-28 | 140 | 143 | 138 | 139 | 338,000 | 278 |
| 2000-07-27 | 146 | 146 | 139 | 141 | 451,000 | 282 |
| 2000-07-26 | 150 | 150 | 142 | 147 | 121,000 | 294 |
| 2000-07-25 | 142 | 147 | 141 | 146 | 185,000 | 292 |
| 2000-07-24 | 148 | 148 | 142 | 145 | 247,000 | 290 |
| 2000-07-21 | 157 | 157 | 148 | 150 | 274,000 | 300 |
| 2000-07-19 | 160 | 160 | 149 | 150 | 764,000 | 300 |
| 2000-07-18 | 157 | 157 | 150 | 156 | 528,000 | 312 |
| 2000-07-17 | 159 | 162 | 158 | 158 | 194,000 | 316 |
| 2000-07-14 | 164 | 164 | 159 | 159 | 422,000 | 318 |
| 2000-07-13 | 164 | 164 | 158 | 158 | 468,000 | 316 |
| 2000-07-12 | 164 | 166 | 162 | 164 | 382,000 | 328 |
| 2000-07-11 | 165 | 165 | 160 | 160 | 355,000 | 320 |
| 2000-07-10 | 163 | 165 | 162 | 165 | 161,000 | 330 |
| 2000-07-07 | 160 | 166 | 160 | 166 | 275,000 | 332 |
| 2000-07-06 | 166 | 166 | 161 | 163 | 335,000 | 326 |
| 2000-07-05 | 164 | 167 | 161 | 167 | 376,000 | 334 |
| 2000-07-04 | 170 | 173 | 164 | 167 | 1,110,000 | 334 |
| 2000-07-03 | 165 | 168 | 162 | 166 | 1,012,000 | 332 |
| 2000-06-30 | 152 | 165 | 152 | 161 | 764,000 | 322 |
| 2000-06-29 | 153 | 155 | 152 | 154 | 604,000 | 308 |
| 2000-06-28 | 159 | 160 | 155 | 155 | 756,000 | 310 |
| 2000-06-27 | 161 | 165 | 159 | 160 | 882,000 | 320 |
| 2000-06-26 | 170 | 170 | 162 | 164 | 565,000 | 328 |
| 2000-06-23 | 162 | 168 | 161 | 165 | 1,267,000 | 330 |
| 2000-06-22 | 160 | 165 | 156 | 161 | 1,909,000 | 322 |
| 2000-06-21 | 174 | 175 | 160 | 160 | 3,796,000 | 320 |
| 2000-06-20 | 161 | 176 | 156 | 172 | 9,353,000 | 344 |
| 2000-06-19 | 135 | 136 | 134 | 136 | 350,000 | 272 |
| 2000-06-16 | 135 | 136 | 134 | 135 | 193,000 | 270 |
| 2000-06-15 | 138 | 138 | 135 | 136 | 597,000 | 272 |
| 2000-06-14 | 137 | 137 | 130 | 133 | 643,000 | 266 |
| 2000-06-13 | 134 | 138 | 132 | 132 | 1,193,000 | 264 |
| 2000-06-12 | 130 | 131 | 127 | 130 | 466,000 | 260 |
| 2000-06-09 | 129 | 132 | 127 | 129 | 530,000 | 258 |
| 2000-06-08 | 130 | 133 | 126 | 130 | 526,000 | 260 |
| 2000-06-07 | 127 | 129 | 125 | 127 | 348,000 | 254 |
| 2000-06-06 | 127 | 129 | 126 | 128 | 312,000 | 256 |
| 2000-06-05 | 129 | 129 | 125 | 129 | 152,000 | 258 |
| 2000-06-02 | 132 | 132 | 122 | 125 | 1,018,000 | 250 |
| 2000-06-01 | 130 | 133 | 128 | 132 | 503,000 | 264 |
| 2000-05-31 | 134 | 135 | 124 | 124 | 567,000 | 248 |
| 2000-05-30 | 134 | 135 | 132 | 132 | 318,000 | 264 |
| 2000-05-29 | 130 | 134 | 130 | 134 | 215,000 | 268 |
| 2000-05-26 | 130 | 134 | 130 | 131 | 288,000 | 262 |
| 2000-05-25 | 130 | 135 | 130 | 135 | 115,000 | 270 |
| 2000-05-24 | 135 | 135 | 127 | 135 | 287,000 | 270 |
| 2000-05-23 | 129 | 133 | 127 | 133 | 317,000 | 266 |
| 2000-05-22 | 130 | 132 | 127 | 129 | 206,000 | 258 |
| 2000-05-19 | 132 | 135 | 130 | 135 | 210,000 | 270 |
| 2000-05-18 | 135 | 136 | 131 | 136 | 303,000 | 272 |
| 2000-05-17 | 131 | 136 | 130 | 136 | 623,000 | 272 |
| 2000-05-16 | 125 | 130 | 125 | 127 | 192,000 | 254 |
| 2000-05-15 | 129 | 131 | 125 | 125 | 436,000 | 250 |
| 2000-05-12 | 123 | 127 | 122 | 127 | 318,000 | 254 |
| 2000-05-11 | 123 | 123 | 121 | 123 | 116,000 | 246 |
| 2000-05-10 | 121 | 125 | 120 | 125 | 247,000 | 250 |
| 2000-05-09 | 124 | 124 | 120 | 121 | 228,000 | 242 |
| 2000-05-08 | 122 | 123 | 121 | 123 | 183,000 | 246 |
| 2000-05-02 | 120 | 123 | 119 | 122 | 482,000 | 244 |
| 2000-05-01 | 123 | 124 | 118 | 118 | 902,000 | 236 |
| 2000-04-28 | 124 | 125 | 120 | 122 | 306,000 | 244 |
| 2000-04-27 | 126 | 128 | 124 | 124 | 202,000 | 248 |
| 2000-04-26 | 128 | 128 | 125 | 128 | 389,000 | 256 |
| 2000-04-25 | 130 | 132 | 127 | 127 | 142,000 | 254 |
| 2000-04-24 | 130 | 133 | 126 | 130 | 138,000 | 260 |
| 2000-04-21 | 135 | 135 | 130 | 130 | 171,000 | 260 |
| 2000-04-20 | 132 | 135 | 130 | 135 | 410,000 | 270 |
| 2000-04-19 | 130 | 135 | 130 | 134 | 270,000 | 268 |
| 2000-04-18 | 131 | 136 | 131 | 135 | 258,000 | 270 |
| 2000-04-17 | 131 | 136 | 129 | 130 | 442,000 | 260 |
| 2000-04-14 | 143 | 143 | 133 | 134 | 472,000 | 268 |
| 2000-04-13 | 139 | 139 | 135 | 138 | 491,000 | 276 |
| 2000-04-12 | 134 | 139 | 134 | 135 | 236,000 | 270 |
| 2000-04-11 | 140 | 140 | 134 | 134 | 665,000 | 268 |
| 2000-04-10 | 140 | 145 | 139 | 141 | 266,000 | 282 |
| 2000-04-07 | 148 | 148 | 140 | 140 | 510,000 | 280 |
| 2000-04-06 | 142 | 147 | 140 | 147 | 173,000 | 294 |
| 2000-04-05 | 145 | 146 | 141 | 143 | 167,000 | 286 |
| 2000-04-04 | 146 | 148 | 143 | 145 | 194,000 | 290 |
| 2000-04-03 | 142 | 146 | 142 | 146 | 199,000 | 292 |
| 2000-03-31 | 145 | 145 | 140 | 142 | 154,000 | 284 |
| 2000-03-30 | 150 | 150 | 141 | 142 | 186,000 | 284 |
| 2000-03-29 | 147 | 152 | 145 | 145 | 289,000 | 290 |
| 2000-03-28 | 150 | 150 | 145 | 146 | 170,000 | 292 |
| 2000-03-27 | 144 | 151 | 144 | 151 | 319,000 | 302 |
| 2000-03-24 | 140 | 145 | 138 | 145 | 324,000 | 290 |
| 2000-03-23 | 140 | 144 | 136 | 144 | 495,000 | 288 |
| 2000-03-22 | 141 | 143 | 137 | 140 | 266,000 | 280 |
| 2000-03-21 | 141 | 143 | 135 | 143 | 482,000 | 286 |
| 2000-03-17 | 135 | 145 | 133 | 145 | 891,000 | 290 |
| 2000-03-16 | 155 | 155 | 153 | 155 | 570,000 | 310 |
| 2000-03-15 | 153 | 153 | 150 | 153 | 505,000 | 306 |
| 2000-03-14 | 153 | 153 | 146 | 150 | 582,000 | 300 |
| 2000-03-13 | 145 | 148 | 140 | 148 | 572,000 | 296 |
| 2000-03-10 | 130 | 135 | 130 | 135 | 845,000 | 270 |
| 2000-03-09 | 138 | 138 | 131 | 133 | 489,000 | 266 |
| 2000-03-08 | 132 | 138 | 132 | 135 | 193,000 | 270 |
| 2000-03-07 | 131 | 139 | 131 | 139 | 257,000 | 278 |
| 2000-03-06 | 130 | 136 | 130 | 135 | 380,000 | 270 |
| 2000-03-03 | 133 | 133 | 126 | 130 | 171,000 | 260 |
| 2000-03-02 | 135 | 135 | 125 | 126 | 663,000 | 252 |
| 2000-03-01 | 135 | 136 | 125 | 130 | 420,000 | 260 |
| 2000-02-29 | 136 | 140 | 135 | 137 | 261,000 | 274 |
| 2000-02-28 | 139 | 140 | 134 | 136 | 457,000 | 272 |
| 2000-02-25 | 131 | 134 | 127 | 129 | 218,000 | 258 |
| 2000-02-24 | 122 | 148 | 120 | 127 | 482,000 | 254 |
| 2000-02-23 | 119 | 120 | 116 | 117 | 915,000 | 234 |
| 2000-02-22 | 119 | 124 | 119 | 121 | 540,000 | 242 |
| 2000-02-21 | 122 | 123 | 119 | 119 | 468,000 | 238 |
| 2000-02-18 | 122 | 125 | 121 | 124 | 247,000 | 248 |
| 2000-02-17 | 122 | 126 | 120 | 125 | 503,000 | 250 |
| 2000-02-16 | 125 | 126 | 120 | 126 | 396,000 | 252 |
| 2000-02-15 | 135 | 135 | 115 | 128 | 781,000 | 256 |
| 2000-02-14 | 135 | 136 | 131 | 133 | 417,000 | 266 |
| 2000-02-10 | 137 | 138 | 134 | 134 | 618,000 | 268 |
| 2000-02-09 | 140 | 142 | 138 | 139 | 219,000 | 278 |
| 2000-02-08 | 140 | 142 | 137 | 142 | 633,000 | 284 |
| 2000-02-07 | 145 | 146 | 142 | 142 | 295,000 | 284 |
| 2000-02-04 | 145 | 149 | 144 | 145 | 271,000 | 290 |
| 2000-02-03 | 144 | 152 | 144 | 145 | 250,000 | 290 |
| 2000-02-02 | 145 | 150 | 143 | 144 | 456,000 | 288 |
| 2000-02-01 | 149 | 150 | 145 | 145 | 365,000 | 290 |
| 2000-01-31 | 148 | 150 | 147 | 150 | 311,000 | 300 |
| 2000-01-28 | 152 | 153 | 148 | 148 | 439,000 | 296 |
| 2000-01-27 | 160 | 160 | 152 | 155 | 270,000 | 310 |
| 2000-01-26 | 158 | 160 | 155 | 160 | 250,000 | 320 |
| 2000-01-25 | 157 | 159 | 155 | 158 | 257,000 | 316 |
| 2000-01-24 | 157 | 159 | 156 | 157 | 217,000 | 314 |
| 2000-01-21 | 155 | 157 | 152 | 154 | 248,000 | 308 |
| 2000-01-20 | 155 | 160 | 153 | 160 | 418,000 | 320 |
| 2000-01-19 | 158 | 160 | 155 | 158 | 192,000 | 316 |
| 2000-01-18 | 158 | 163 | 157 | 160 | 431,000 | 320 |
| 2000-01-17 | 163 | 166 | 158 | 158 | 451,000 | 316 |
| 2000-01-14 | 159 | 160 | 155 | 160 | 464,000 | 320 |
| 2000-01-13 | 150 | 157 | 149 | 154 | 429,000 | 308 |
| 2000-01-12 | 150 | 156 | 148 | 150 | 564,000 | 300 |
| 2000-01-11 | 168 | 169 | 157 | 158 | 783,000 | 316 |
| 2000-01-07 | 140 | 147 | 140 | 147 | 410,000 | 294 |
| 2000-01-06 | 145 | 145 | 140 | 142 | 359,000 | 284 |
| 2000-01-05 | 140 | 145 | 138 | 145 | 612,000 | 290 |
| 2000-01-04 | 147 | 147 | 142 | 142 | 264,000 | 284 |
分割・併合履歴 ： [2007-08-07]1株→0.5株
