1893 五洋建設(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 125 | 127 | 122 | 127 | 353,000 | 254 |
| 2001-12-27 | 116 | 125 | 113 | 123 | 992,000 | 246 |
| 2001-12-26 | 111 | 114 | 110 | 114 | 260,000 | 228 |
| 2001-12-25 | 115 | 115 | 110 | 112 | 397,000 | 224 |
| 2001-12-21 | 116 | 116 | 111 | 115 | 773,000 | 230 |
| 2001-12-20 | 111 | 113 | 102 | 111 | 1,868,000 | 222 |
| 2001-12-19 | 102 | 103 | 92 | 96 | 2,696,000 | 192 |
| 2001-12-18 | 111 | 112 | 104 | 107 | 1,338,000 | 214 |
| 2001-12-17 | 115 | 115 | 110 | 112 | 544,000 | 224 |
| 2001-12-14 | 114 | 116 | 111 | 115 | 1,314,000 | 230 |
| 2001-12-13 | 113 | 116 | 113 | 113 | 573,000 | 226 |
| 2001-12-12 | 110 | 114 | 110 | 113 | 693,000 | 226 |
| 2001-12-11 | 112 | 113 | 110 | 110 | 695,000 | 220 |
| 2001-12-10 | 113 | 114 | 110 | 111 | 847,000 | 222 |
| 2001-12-07 | 120 | 120 | 112 | 114 | 1,883,000 | 228 |
| 2001-12-06 | 125 | 126 | 116 | 117 | 2,000,000 | 234 |
| 2001-12-05 | 128 | 130 | 126 | 126 | 566,000 | 252 |
| 2001-12-04 | 134 | 135 | 127 | 131 | 644,000 | 262 |
| 2001-12-03 | 136 | 138 | 134 | 134 | 875,000 | 268 |
| 2001-11-30 | 135 | 144 | 135 | 135 | 1,105,000 | 270 |
| 2001-11-29 | 136 | 137 | 133 | 137 | 950,000 | 274 |
| 2001-11-28 | 140 | 142 | 137 | 137 | 794,000 | 274 |
| 2001-11-27 | 143 | 146 | 141 | 142 | 1,114,000 | 284 |
| 2001-11-26 | 142 | 145 | 141 | 142 | 463,000 | 284 |
| 2001-11-22 | 141 | 141 | 138 | 140 | 345,000 | 280 |
| 2001-11-21 | 145 | 145 | 138 | 138 | 619,000 | 276 |
| 2001-11-20 | 139 | 145 | 137 | 143 | 1,524,000 | 286 |
| 2001-11-19 | 139 | 140 | 134 | 137 | 1,375,000 | 274 |
| 2001-11-16 | 147 | 147 | 139 | 139 | 972,000 | 278 |
| 2001-11-15 | 145 | 145 | 142 | 144 | 852,000 | 288 |
| 2001-11-14 | 141 | 145 | 141 | 142 | 893,000 | 284 |
| 2001-11-13 | 143 | 143 | 139 | 139 | 782,000 | 278 |
| 2001-11-12 | 144 | 147 | 144 | 144 | 385,000 | 288 |
| 2001-11-09 | 147 | 149 | 145 | 145 | 502,000 | 290 |
| 2001-11-08 | 150 | 153 | 147 | 149 | 816,000 | 298 |
| 2001-11-07 | 156 | 156 | 151 | 152 | 976,000 | 304 |
| 2001-11-06 | 160 | 161 | 157 | 157 | 591,000 | 314 |
| 2001-11-05 | 163 | 165 | 160 | 161 | 526,000 | 322 |
| 2001-11-02 | 165 | 167 | 162 | 164 | 695,000 | 328 |
| 2001-11-01 | 172 | 172 | 164 | 165 | 795,000 | 330 |
| 2001-10-31 | 168 | 172 | 168 | 169 | 607,000 | 338 |
| 2001-10-30 | 165 | 168 | 165 | 168 | 439,000 | 336 |
| 2001-10-29 | 171 | 172 | 166 | 166 | 625,000 | 332 |
| 2001-10-26 | 173 | 175 | 171 | 171 | 619,000 | 342 |
| 2001-10-25 | 175 | 175 | 170 | 174 | 617,000 | 348 |
| 2001-10-24 | 173 | 174 | 171 | 173 | 629,000 | 346 |
| 2001-10-23 | 168 | 171 | 168 | 171 | 343,000 | 342 |
| 2001-10-22 | 170 | 170 | 166 | 169 | 373,000 | 338 |
| 2001-10-19 | 166 | 168 | 165 | 167 | 480,000 | 334 |
| 2001-10-18 | 169 | 169 | 165 | 165 | 772,000 | 330 |
| 2001-10-17 | 173 | 173 | 168 | 171 | 1,364,000 | 342 |
| 2001-10-16 | 178 | 178 | 168 | 173 | 1,666,000 | 346 |
| 2001-10-15 | 178 | 183 | 176 | 180 | 744,000 | 360 |
| 2001-10-12 | 177 | 180 | 175 | 178 | 718,000 | 356 |
| 2001-10-11 | 182 | 182 | 175 | 178 | 703,000 | 356 |
| 2001-10-10 | 179 | 184 | 175 | 177 | 393,000 | 354 |
| 2001-10-09 | 187 | 187 | 170 | 181 | 668,000 | 362 |
| 2001-10-05 | 190 | 191 | 186 | 189 | 436,000 | 378 |
| 2001-10-04 | 194 | 195 | 189 | 190 | 544,000 | 380 |
| 2001-10-03 | 195 | 199 | 188 | 191 | 1,078,000 | 382 |
| 2001-10-02 | 188 | 191 | 186 | 191 | 831,000 | 382 |
| 2001-10-01 | 182 | 185 | 180 | 184 | 526,000 | 368 |
| 2001-09-28 | 177 | 182 | 177 | 177 | 627,000 | 354 |
| 2001-09-27 | 175 | 179 | 173 | 178 | 552,000 | 356 |
| 2001-09-26 | 180 | 180 | 174 | 177 | 580,000 | 354 |
| 2001-09-25 | 188 | 189 | 180 | 180 | 477,000 | 360 |
| 2001-09-21 | 170 | 183 | 170 | 183 | 663,000 | 366 |
| 2001-09-20 | 182 | 182 | 175 | 177 | 431,000 | 354 |
| 2001-09-19 | 183 | 186 | 181 | 181 | 748,000 | 362 |
| 2001-09-18 | 176 | 184 | 176 | 182 | 555,000 | 364 |
| 2001-09-17 | 185 | 185 | 171 | 177 | 590,000 | 354 |
| 2001-09-14 | 185 | 188 | 181 | 185 | 1,017,000 | 370 |
| 2001-09-13 | 168 | 180 | 166 | 180 | 890,000 | 360 |
| 2001-09-12 | 169 | 174 | 162 | 165 | 1,119,000 | 330 |
| 2001-09-11 | 188 | 188 | 185 | 187 | 661,000 | 374 |
| 2001-09-10 | 195 | 198 | 188 | 191 | 1,112,000 | 382 |
| 2001-09-07 | 205 | 207 | 201 | 203 | 582,000 | 406 |
| 2001-09-06 | 200 | 209 | 200 | 209 | 1,032,000 | 418 |
| 2001-09-05 | 210 | 210 | 199 | 200 | 1,778,000 | 400 |
| 2001-09-04 | 194 | 213 | 194 | 212 | 3,105,000 | 424 |
| 2001-09-03 | 197 | 200 | 192 | 193 | 1,054,000 | 386 |
| 2001-08-31 | 203 | 207 | 196 | 196 | 1,349,000 | 392 |
| 2001-08-30 | 210 | 212 | 203 | 208 | 1,853,000 | 416 |
| 2001-08-29 | 227 | 232 | 217 | 220 | 6,576,000 | 440 |
| 2001-08-28 | 207 | 232 | 207 | 232 | 7,644,000 | 464 |
| 2001-08-27 | 207 | 207 | 202 | 202 | 583,000 | 404 |
| 2001-08-24 | 203 | 205 | 198 | 200 | 669,000 | 400 |
| 2001-08-23 | 204 | 208 | 202 | 203 | 1,234,000 | 406 |
| 2001-08-22 | 190 | 205 | 189 | 201 | 1,180,000 | 402 |
| 2001-08-21 | 197 | 197 | 188 | 194 | 579,000 | 388 |
| 2001-08-20 | 205 | 205 | 190 | 195 | 406,000 | 390 |
| 2001-08-17 | 208 | 211 | 200 | 200 | 1,745,000 | 400 |
| 2001-08-16 | 199 | 210 | 198 | 204 | 3,770,000 | 408 |
| 2001-08-15 | 189 | 203 | 187 | 197 | 1,390,000 | 394 |
| 2001-08-14 | 185 | 189 | 184 | 186 | 419,000 | 372 |
| 2001-08-13 | 192 | 192 | 182 | 184 | 324,000 | 368 |
| 2001-08-10 | 195 | 195 | 188 | 193 | 935,000 | 386 |
| 2001-08-09 | 189 | 192 | 188 | 190 | 790,000 | 380 |
| 2001-08-08 | 194 | 198 | 193 | 193 | 1,122,000 | 386 |
| 2001-08-07 | 185 | 196 | 182 | 193 | 1,727,000 | 386 |
| 2001-08-06 | 176 | 184 | 175 | 184 | 755,000 | 368 |
| 2001-08-03 | 180 | 180 | 175 | 177 | 617,000 | 354 |
| 2001-08-02 | 179 | 182 | 178 | 180 | 894,000 | 360 |
| 2001-08-01 | 175 | 179 | 172 | 176 | 917,000 | 352 |
| 2001-07-31 | 171 | 172 | 169 | 172 | 427,000 | 344 |
| 2001-07-30 | 172 | 173 | 171 | 173 | 922,000 | 346 |
| 2001-07-27 | 165 | 170 | 165 | 168 | 557,000 | 336 |
| 2001-07-26 | 163 | 165 | 162 | 164 | 228,000 | 328 |
| 2001-07-25 | 168 | 168 | 162 | 165 | 282,000 | 330 |
| 2001-07-24 | 161 | 164 | 161 | 163 | 354,000 | 326 |
| 2001-07-23 | 168 | 168 | 161 | 162 | 368,000 | 324 |
| 2001-07-19 | 166 | 166 | 161 | 161 | 802,000 | 322 |
| 2001-07-18 | 166 | 166 | 161 | 161 | 472,000 | 322 |
| 2001-07-17 | 166 | 168 | 166 | 166 | 231,000 | 332 |
| 2001-07-16 | 170 | 170 | 167 | 169 | 165,000 | 338 |
| 2001-07-13 | 172 | 172 | 166 | 169 | 596,000 | 338 |
| 2001-07-12 | 160 | 165 | 160 | 162 | 461,000 | 324 |
| 2001-07-11 | 163 | 164 | 160 | 161 | 238,000 | 322 |
| 2001-07-10 | 164 | 165 | 162 | 164 | 335,000 | 328 |
| 2001-07-09 | 166 | 167 | 160 | 161 | 796,000 | 322 |
| 2001-07-06 | 172 | 173 | 168 | 168 | 705,000 | 336 |
| 2001-07-05 | 172 | 175 | 172 | 173 | 305,000 | 346 |
| 2001-07-04 | 174 | 175 | 171 | 172 | 345,000 | 344 |
| 2001-07-03 | 174 | 176 | 173 | 175 | 257,000 | 350 |
| 2001-07-02 | 174 | 177 | 171 | 174 | 493,000 | 348 |
| 2001-06-29 | 174 | 175 | 171 | 171 | 586,000 | 342 |
| 2001-06-28 | 178 | 179 | 171 | 173 | 769,000 | 346 |
| 2001-06-27 | 175 | 177 | 175 | 176 | 312,000 | 352 |
| 2001-06-26 | 178 | 178 | 173 | 175 | 437,000 | 350 |
| 2001-06-25 | 178 | 180 | 177 | 180 | 694,000 | 360 |
| 2001-06-22 | 175 | 176 | 171 | 175 | 568,000 | 350 |
| 2001-06-21 | 176 | 180 | 171 | 175 | 721,000 | 350 |
| 2001-06-20 | 178 | 178 | 170 | 171 | 975,000 | 342 |
| 2001-06-19 | 181 | 183 | 178 | 178 | 763,000 | 356 |
| 2001-06-18 | 180 | 185 | 180 | 183 | 357,000 | 366 |
| 2001-06-15 | 185 | 185 | 181 | 181 | 602,000 | 362 |
| 2001-06-14 | 186 | 187 | 183 | 185 | 453,000 | 370 |
| 2001-06-13 | 183 | 187 | 183 | 184 | 298,000 | 368 |
| 2001-06-12 | 191 | 196 | 185 | 188 | 562,000 | 376 |
| 2001-06-11 | 191 | 199 | 190 | 196 | 1,129,000 | 392 |
| 2001-06-08 | 184 | 191 | 182 | 191 | 994,000 | 382 |
| 2001-06-07 | 180 | 182 | 179 | 182 | 464,000 | 364 |
| 2001-06-06 | 181 | 183 | 180 | 180 | 331,000 | 360 |
| 2001-06-05 | 183 | 183 | 177 | 180 | 349,000 | 360 |
| 2001-06-04 | 183 | 185 | 175 | 181 | 791,000 | 362 |
| 2001-06-01 | 187 | 190 | 183 | 185 | 739,000 | 370 |
| 2001-05-31 | 185 | 190 | 185 | 187 | 425,000 | 374 |
| 2001-05-30 | 187 | 189 | 185 | 189 | 398,000 | 378 |
| 2001-05-29 | 185 | 190 | 185 | 189 | 582,000 | 378 |
| 2001-05-28 | 193 | 193 | 187 | 190 | 500,000 | 380 |
| 2001-05-25 | 193 | 197 | 190 | 191 | 728,000 | 382 |
| 2001-05-24 | 195 | 198 | 189 | 189 | 1,714,000 | 378 |
| 2001-05-23 | 200 | 201 | 197 | 199 | 1,493,000 | 398 |
| 2001-05-22 | 201 | 207 | 201 | 205 | 1,450,000 | 410 |
| 2001-05-21 | 200 | 203 | 196 | 200 | 1,778,000 | 400 |
| 2001-05-18 | 202 | 205 | 201 | 202 | 425,000 | 404 |
| 2001-05-17 | 211 | 212 | 200 | 206 | 820,000 | 412 |
| 2001-05-16 | 210 | 211 | 206 | 206 | 676,000 | 412 |
| 2001-05-15 | 208 | 212 | 205 | 209 | 1,004,000 | 418 |
| 2001-05-14 | 208 | 209 | 202 | 203 | 1,302,000 | 406 |
| 2001-05-11 | 209 | 214 | 207 | 209 | 1,170,000 | 418 |
| 2001-05-10 | 210 | 214 | 207 | 209 | 1,157,000 | 418 |
| 2001-05-09 | 201 | 210 | 201 | 207 | 1,324,000 | 414 |
| 2001-05-08 | 221 | 223 | 201 | 210 | 3,141,000 | 420 |
| 2001-05-07 | 233 | 233 | 223 | 224 | 1,451,000 | 448 |
| 2001-05-02 | 228 | 232 | 226 | 230 | 3,029,000 | 460 |
| 2001-05-01 | 228 | 229 | 222 | 223 | 2,117,000 | 446 |
| 2001-04-27 | 227 | 230 | 224 | 229 | 2,393,000 | 458 |
| 2001-04-26 | 227 | 233 | 223 | 227 | 6,710,000 | 454 |
| 2001-04-25 | 219 | 224 | 217 | 220 | 2,191,000 | 440 |
| 2001-04-24 | 225 | 225 | 213 | 220 | 2,767,000 | 440 |
| 2001-04-23 | 229 | 230 | 222 | 226 | 2,580,000 | 452 |
| 2001-04-20 | 217 | 235 | 216 | 232 | 7,409,000 | 464 |
| 2001-04-19 | 221 | 227 | 218 | 220 | 3,956,000 | 440 |
| 2001-04-18 | 220 | 228 | 215 | 226 | 5,152,000 | 452 |
| 2001-04-17 | 222 | 231 | 213 | 215 | 12,905,000 | 430 |
| 2001-04-16 | 193 | 229 | 192 | 227 | 15,373,000 | 454 |
| 2001-04-13 | 184 | 193 | 179 | 193 | 4,741,000 | 386 |
| 2001-04-12 | 181 | 182 | 177 | 182 | 2,367,000 | 364 |
| 2001-04-11 | 179 | 183 | 177 | 182 | 5,870,000 | 364 |
| 2001-04-10 | 167 | 175 | 165 | 171 | 2,863,000 | 342 |
| 2001-04-09 | 163 | 168 | 161 | 168 | 1,235,000 | 336 |
| 2001-04-06 | 166 | 166 | 158 | 161 | 1,428,000 | 322 |
| 2001-04-05 | 165 | 168 | 160 | 162 | 2,100,000 | 324 |
| 2001-04-04 | 159 | 164 | 157 | 160 | 963,000 | 320 |
| 2001-04-03 | 153 | 162 | 153 | 161 | 926,000 | 322 |
| 2001-04-02 | 154 | 156 | 151 | 152 | 456,000 | 304 |
| 2001-03-30 | 160 | 160 | 155 | 159 | 391,000 | 318 |
| 2001-03-29 | 160 | 162 | 157 | 158 | 598,000 | 316 |
| 2001-03-28 | 158 | 163 | 157 | 160 | 1,065,000 | 320 |
| 2001-03-27 | 155 | 160 | 155 | 158 | 511,000 | 316 |
| 2001-03-26 | 158 | 163 | 157 | 163 | 2,128,000 | 326 |
| 2001-03-23 | 155 | 155 | 151 | 154 | 1,083,000 | 308 |
| 2001-03-22 | 155 | 157 | 150 | 155 | 1,861,000 | 310 |
| 2001-03-21 | 150 | 155 | 150 | 155 | 1,199,000 | 310 |
| 2001-03-19 | 151 | 151 | 146 | 147 | 227,000 | 294 |
| 2001-03-16 | 146 | 150 | 146 | 146 | 247,000 | 292 |
| 2001-03-15 | 146 | 151 | 140 | 151 | 742,000 | 302 |
| 2001-03-14 | 150 | 150 | 148 | 149 | 318,000 | 298 |
| 2001-03-13 | 149 | 149 | 142 | 146 | 549,000 | 292 |
| 2001-03-12 | 154 | 155 | 150 | 151 | 241,000 | 302 |
| 2001-03-09 | 149 | 155 | 149 | 154 | 822,000 | 308 |
| 2001-03-08 | 150 | 152 | 149 | 152 | 302,000 | 304 |
| 2001-03-07 | 154 | 155 | 149 | 149 | 521,000 | 298 |
| 2001-03-06 | 150 | 151 | 147 | 149 | 360,000 | 298 |
| 2001-03-05 | 148 | 151 | 145 | 148 | 592,000 | 296 |
| 2001-03-02 | 159 | 159 | 151 | 151 | 671,000 | 302 |
| 2001-03-01 | 160 | 160 | 154 | 155 | 1,264,000 | 310 |
| 2001-02-28 | 155 | 159 | 154 | 156 | 721,000 | 312 |
| 2001-02-27 | 155 | 158 | 151 | 151 | 748,000 | 302 |
| 2001-02-26 | 150 | 155 | 149 | 154 | 906,000 | 308 |
| 2001-02-23 | 143 | 149 | 143 | 149 | 518,000 | 298 |
| 2001-02-22 | 144 | 145 | 143 | 143 | 183,000 | 286 |
| 2001-02-21 | 145 | 146 | 144 | 146 | 356,000 | 292 |
| 2001-02-20 | 144 | 148 | 143 | 147 | 400,000 | 294 |
| 2001-02-19 | 144 | 146 | 143 | 146 | 297,000 | 292 |
| 2001-02-16 | 146 | 149 | 144 | 145 | 848,000 | 290 |
| 2001-02-15 | 143 | 148 | 141 | 144 | 1,345,000 | 288 |
| 2001-02-14 | 138 | 144 | 138 | 141 | 656,000 | 282 |
| 2001-02-13 | 139 | 140 | 137 | 139 | 488,000 | 278 |
| 2001-02-09 | 135 | 138 | 135 | 136 | 236,000 | 272 |
| 2001-02-08 | 138 | 138 | 135 | 136 | 210,000 | 272 |
| 2001-02-07 | 138 | 139 | 137 | 138 | 331,000 | 276 |
| 2001-02-06 | 139 | 139 | 136 | 137 | 335,000 | 274 |
| 2001-02-05 | 139 | 139 | 137 | 139 | 290,000 | 278 |
| 2001-02-02 | 141 | 141 | 138 | 138 | 481,000 | 276 |
| 2001-02-01 | 137 | 141 | 136 | 140 | 759,000 | 280 |
| 2001-01-31 | 137 | 138 | 135 | 138 | 382,000 | 276 |
| 2001-01-30 | 137 | 138 | 135 | 136 | 257,000 | 272 |
| 2001-01-29 | 135 | 138 | 135 | 137 | 420,000 | 274 |
| 2001-01-26 | 136 | 137 | 135 | 136 | 234,000 | 272 |
| 2001-01-25 | 137 | 137 | 135 | 136 | 190,000 | 272 |
| 2001-01-24 | 136 | 138 | 135 | 137 | 209,000 | 274 |
| 2001-01-23 | 137 | 138 | 135 | 138 | 210,000 | 276 |
| 2001-01-22 | 135 | 137 | 135 | 136 | 129,000 | 272 |
| 2001-01-19 | 134 | 137 | 134 | 135 | 328,000 | 270 |
| 2001-01-18 | 135 | 137 | 133 | 137 | 474,000 | 274 |
| 2001-01-17 | 136 | 137 | 135 | 135 | 148,000 | 270 |
| 2001-01-16 | 137 | 138 | 135 | 138 | 235,000 | 276 |
| 2001-01-15 | 138 | 138 | 135 | 136 | 473,000 | 272 |
| 2001-01-12 | 137 | 138 | 133 | 133 | 355,000 | 266 |
| 2001-01-11 | 132 | 137 | 128 | 137 | 619,000 | 274 |
| 2001-01-10 | 133 | 133 | 131 | 132 | 250,000 | 264 |
| 2001-01-09 | 135 | 135 | 130 | 134 | 135,000 | 268 |
| 2001-01-05 | 135 | 137 | 133 | 133 | 265,000 | 266 |
| 2001-01-04 | 137 | 137 | 134 | 136 | 130,000 | 272 |
分割・併合履歴 ： [2007-08-07]1株→0.5株
