1893 五洋建設(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 45 | 46 | 44 | 45 | 364,000 | 90 |
| 2002-12-27 | 45 | 46 | 44 | 46 | 372,000 | 92 |
| 2002-12-26 | 43 | 45 | 43 | 45 | 605,000 | 90 |
| 2002-12-25 | 41 | 43 | 40 | 43 | 883,000 | 86 |
| 2002-12-24 | 38 | 40 | 38 | 40 | 1,535,000 | 80 |
| 2002-12-20 | 46 | 46 | 40 | 41 | 2,458,000 | 82 |
| 2002-12-19 | 43 | 43 | 42 | 43 | 453,000 | 86 |
| 2002-12-18 | 43 | 44 | 42 | 42 | 281,000 | 84 |
| 2002-12-17 | 43 | 44 | 42 | 43 | 432,000 | 86 |
| 2002-12-16 | 44 | 44 | 43 | 43 | 304,000 | 86 |
| 2002-12-13 | 46 | 46 | 43 | 44 | 1,129,000 | 88 |
| 2002-12-12 | 43 | 45 | 43 | 45 | 408,000 | 90 |
| 2002-12-11 | 43 | 45 | 43 | 43 | 402,000 | 86 |
| 2002-12-10 | 43 | 45 | 43 | 45 | 409,000 | 90 |
| 2002-12-09 | 45 | 46 | 44 | 44 | 399,000 | 88 |
| 2002-12-06 | 43 | 45 | 43 | 44 | 292,000 | 88 |
| 2002-12-05 | 45 | 46 | 44 | 44 | 328,000 | 88 |
| 2002-12-04 | 42 | 45 | 42 | 43 | 833,000 | 86 |
| 2002-12-03 | 47 | 47 | 44 | 45 | 1,350,000 | 90 |
| 2002-12-02 | 46 | 48 | 46 | 46 | 534,000 | 92 |
| 2002-11-29 | 48 | 49 | 47 | 47 | 886,000 | 94 |
| 2002-11-28 | 46 | 49 | 45 | 49 | 653,000 | 98 |
| 2002-11-27 | 45 | 46 | 44 | 44 | 923,000 | 88 |
| 2002-11-26 | 47 | 49 | 45 | 47 | 840,000 | 94 |
| 2002-11-25 | 43 | 47 | 43 | 47 | 1,178,000 | 94 |
| 2002-11-22 | 41 | 42 | 40 | 42 | 998,000 | 84 |
| 2002-11-21 | 41 | 41 | 39 | 41 | 1,838,000 | 82 |
| 2002-11-20 | 38 | 41 | 37 | 41 | 1,683,000 | 82 |
| 2002-11-19 | 40 | 41 | 36 | 37 | 1,792,000 | 74 |
| 2002-11-18 | 43 | 43 | 40 | 42 | 946,000 | 84 |
| 2002-11-15 | 44 | 44 | 41 | 43 | 2,054,000 | 86 |
| 2002-11-14 | 46 | 46 | 40 | 40 | 2,565,000 | 80 |
| 2002-11-13 | 50 | 51 | 47 | 47 | 965,000 | 94 |
| 2002-11-12 | 50 | 51 | 49 | 50 | 742,000 | 100 |
| 2002-11-11 | 51 | 52 | 50 | 51 | 821,000 | 102 |
| 2002-11-08 | 53 | 54 | 52 | 52 | 497,000 | 104 |
| 2002-11-07 | 53 | 54 | 52 | 54 | 813,000 | 108 |
| 2002-11-06 | 51 | 54 | 51 | 53 | 809,000 | 106 |
| 2002-11-05 | 52 | 53 | 50 | 52 | 1,594,000 | 104 |
| 2002-11-01 | 55 | 55 | 53 | 53 | 1,110,000 | 106 |
| 2002-10-31 | 57 | 57 | 55 | 55 | 399,000 | 110 |
| 2002-10-30 | 55 | 57 | 55 | 57 | 396,000 | 114 |
| 2002-10-29 | 56 | 57 | 55 | 55 | 571,000 | 110 |
| 2002-10-28 | 56 | 57 | 55 | 57 | 558,000 | 114 |
| 2002-10-25 | 55 | 57 | 54 | 57 | 1,058,000 | 114 |
| 2002-10-24 | 57 | 57 | 53 | 54 | 1,970,000 | 108 |
| 2002-10-23 | 55 | 57 | 55 | 56 | 1,542,000 | 112 |
| 2002-10-22 | 59 | 60 | 56 | 56 | 2,287,000 | 112 |
| 2002-10-21 | 60 | 63 | 58 | 58 | 6,326,000 | 116 |
| 2002-10-18 | 56 | 59 | 53 | 57 | 6,079,000 | 114 |
| 2002-10-17 | 59 | 60 | 52 | 54 | 7,549,000 | 108 |
| 2002-10-16 | 61 | 65 | 56 | 58 | 14,588,000 | 116 |
| 2002-10-15 | 79 | 79 | 60 | 60 | 7,230,000 | 120 |
| 2002-10-11 | 90 | 96 | 89 | 90 | 333,000 | 180 |
| 2002-10-10 | 85 | 90 | 85 | 90 | 368,000 | 180 |
| 2002-10-09 | 90 | 93 | 86 | 86 | 295,000 | 172 |
| 2002-10-08 | 88 | 92 | 87 | 90 | 365,000 | 180 |
| 2002-10-07 | 95 | 95 | 88 | 88 | 479,000 | 176 |
| 2002-10-04 | 92 | 96 | 91 | 95 | 434,000 | 190 |
| 2002-10-03 | 100 | 100 | 96 | 96 | 268,000 | 192 |
| 2002-10-02 | 105 | 105 | 100 | 100 | 277,000 | 200 |
| 2002-10-01 | 103 | 104 | 102 | 104 | 440,000 | 208 |
| 2002-09-30 | 103 | 106 | 102 | 105 | 378,000 | 210 |
| 2002-09-27 | 104 | 104 | 102 | 103 | 273,000 | 206 |
| 2002-09-26 | 103 | 104 | 102 | 102 | 240,000 | 204 |
| 2002-09-25 | 105 | 105 | 101 | 102 | 568,000 | 204 |
| 2002-09-24 | 105 | 105 | 102 | 103 | 380,000 | 206 |
| 2002-09-20 | 104 | 106 | 103 | 104 | 261,000 | 208 |
| 2002-09-19 | 104 | 106 | 102 | 102 | 400,000 | 204 |
| 2002-09-18 | 104 | 104 | 102 | 103 | 159,000 | 206 |
| 2002-09-17 | 103 | 106 | 102 | 106 | 266,000 | 212 |
| 2002-09-13 | 104 | 104 | 102 | 103 | 663,000 | 206 |
| 2002-09-12 | 104 | 104 | 102 | 102 | 230,000 | 204 |
| 2002-09-11 | 103 | 105 | 103 | 104 | 105,000 | 208 |
| 2002-09-10 | 104 | 107 | 102 | 103 | 357,000 | 206 |
| 2002-09-09 | 105 | 105 | 102 | 103 | 452,000 | 206 |
| 2002-09-06 | 102 | 103 | 101 | 101 | 510,000 | 202 |
| 2002-09-05 | 106 | 106 | 103 | 103 | 271,000 | 206 |
| 2002-09-04 | 105 | 108 | 102 | 108 | 322,000 | 216 |
| 2002-09-03 | 110 | 110 | 106 | 106 | 255,000 | 212 |
| 2002-09-02 | 110 | 111 | 109 | 110 | 219,000 | 220 |
| 2002-08-30 | 110 | 113 | 110 | 113 | 164,000 | 226 |
| 2002-08-29 | 112 | 112 | 110 | 111 | 304,000 | 222 |
| 2002-08-28 | 115 | 115 | 112 | 112 | 195,000 | 224 |
| 2002-08-27 | 115 | 116 | 111 | 115 | 676,000 | 230 |
| 2002-08-26 | 118 | 118 | 117 | 117 | 220,000 | 234 |
| 2002-08-23 | 117 | 118 | 115 | 115 | 207,000 | 230 |
| 2002-08-22 | 117 | 118 | 114 | 117 | 250,000 | 234 |
| 2002-08-21 | 117 | 118 | 117 | 117 | 248,000 | 234 |
| 2002-08-20 | 120 | 120 | 117 | 119 | 341,000 | 238 |
| 2002-08-19 | 119 | 119 | 118 | 119 | 331,000 | 238 |
| 2002-08-16 | 117 | 119 | 117 | 117 | 148,000 | 234 |
| 2002-08-15 | 121 | 121 | 118 | 119 | 379,000 | 238 |
| 2002-08-14 | 122 | 123 | 117 | 117 | 292,000 | 234 |
| 2002-08-13 | 120 | 123 | 120 | 122 | 317,000 | 244 |
| 2002-08-12 | 119 | 122 | 119 | 120 | 171,000 | 240 |
| 2002-08-09 | 122 | 124 | 121 | 124 | 458,000 | 248 |
| 2002-08-08 | 119 | 122 | 118 | 120 | 436,000 | 240 |
| 2002-08-07 | 119 | 122 | 118 | 120 | 665,000 | 240 |
| 2002-08-06 | 115 | 119 | 114 | 117 | 980,000 | 234 |
| 2002-08-05 | 114 | 115 | 114 | 114 | 172,000 | 228 |
| 2002-08-02 | 111 | 115 | 110 | 113 | 367,000 | 226 |
| 2002-08-01 | 110 | 111 | 110 | 110 | 225,000 | 220 |
| 2002-07-31 | 111 | 114 | 109 | 110 | 308,000 | 220 |
| 2002-07-30 | 110 | 114 | 110 | 111 | 299,000 | 222 |
| 2002-07-29 | 112 | 112 | 107 | 107 | 493,000 | 214 |
| 2002-07-26 | 114 | 116 | 110 | 110 | 564,000 | 220 |
| 2002-07-25 | 118 | 118 | 113 | 114 | 522,000 | 228 |
| 2002-07-24 | 114 | 115 | 113 | 113 | 206,000 | 226 |
| 2002-07-23 | 114 | 117 | 113 | 114 | 269,000 | 228 |
| 2002-07-22 | 114 | 116 | 113 | 115 | 358,000 | 230 |
| 2002-07-19 | 114 | 116 | 114 | 114 | 159,000 | 228 |
| 2002-07-18 | 117 | 118 | 115 | 116 | 241,000 | 232 |
| 2002-07-17 | 114 | 118 | 114 | 116 | 366,000 | 232 |
| 2002-07-16 | 118 | 119 | 116 | 116 | 545,000 | 232 |
| 2002-07-15 | 121 | 126 | 117 | 119 | 2,349,000 | 238 |
| 2002-07-12 | 114 | 117 | 114 | 116 | 177,000 | 232 |
| 2002-07-11 | 115 | 116 | 115 | 115 | 147,000 | 230 |
| 2002-07-10 | 115 | 119 | 115 | 118 | 162,000 | 236 |
| 2002-07-09 | 116 | 118 | 116 | 118 | 93,000 | 236 |
| 2002-07-08 | 116 | 119 | 116 | 118 | 122,000 | 236 |
| 2002-07-05 | 119 | 119 | 117 | 118 | 190,000 | 236 |
| 2002-07-04 | 118 | 120 | 117 | 119 | 251,000 | 238 |
| 2002-07-03 | 115 | 118 | 114 | 118 | 290,000 | 236 |
| 2002-07-02 | 115 | 115 | 113 | 115 | 207,000 | 230 |
| 2002-07-01 | 115 | 115 | 113 | 115 | 162,000 | 230 |
| 2002-06-28 | 112 | 114 | 111 | 114 | 208,000 | 228 |
| 2002-06-27 | 112 | 113 | 110 | 110 | 201,000 | 220 |
| 2002-06-26 | 112 | 112 | 110 | 112 | 178,000 | 224 |
| 2002-06-25 | 116 | 116 | 112 | 113 | 234,000 | 226 |
| 2002-06-24 | 109 | 111 | 107 | 111 | 212,000 | 222 |
| 2002-06-21 | 110 | 111 | 110 | 110 | 242,000 | 220 |
| 2002-06-20 | 110 | 112 | 110 | 111 | 385,000 | 222 |
| 2002-06-19 | 111 | 111 | 110 | 110 | 304,000 | 220 |
| 2002-06-18 | 112 | 113 | 111 | 111 | 243,000 | 222 |
| 2002-06-17 | 114 | 114 | 110 | 110 | 700,000 | 220 |
| 2002-06-14 | 116 | 116 | 114 | 114 | 1,041,000 | 228 |
| 2002-06-13 | 117 | 117 | 114 | 114 | 489,000 | 228 |
| 2002-06-12 | 116 | 116 | 115 | 116 | 138,000 | 232 |
| 2002-06-11 | 116 | 116 | 114 | 116 | 360,000 | 232 |
| 2002-06-10 | 118 | 118 | 115 | 115 | 407,000 | 230 |
| 2002-06-07 | 116 | 118 | 116 | 117 | 223,000 | 234 |
| 2002-06-06 | 120 | 121 | 115 | 116 | 1,244,000 | 232 |
| 2002-06-05 | 120 | 122 | 120 | 120 | 391,000 | 240 |
| 2002-06-04 | 122 | 122 | 119 | 120 | 401,000 | 240 |
| 2002-06-03 | 123 | 125 | 123 | 123 | 171,000 | 246 |
| 2002-05-31 | 125 | 127 | 124 | 124 | 307,000 | 248 |
| 2002-05-30 | 125 | 126 | 124 | 125 | 319,000 | 250 |
| 2002-05-29 | 127 | 129 | 126 | 126 | 223,000 | 252 |
| 2002-05-28 | 133 | 133 | 128 | 130 | 517,000 | 260 |
| 2002-05-27 | 128 | 130 | 127 | 129 | 481,000 | 258 |
| 2002-05-24 | 129 | 129 | 125 | 127 | 351,000 | 254 |
| 2002-05-23 | 131 | 132 | 126 | 128 | 882,000 | 256 |
| 2002-05-22 | 125 | 131 | 125 | 130 | 1,818,000 | 260 |
| 2002-05-21 | 125 | 125 | 123 | 124 | 625,000 | 248 |
| 2002-05-20 | 124 | 126 | 121 | 126 | 914,000 | 252 |
| 2002-05-17 | 122 | 124 | 120 | 120 | 868,000 | 240 |
| 2002-05-16 | 117 | 121 | 116 | 120 | 849,000 | 240 |
| 2002-05-15 | 116 | 117 | 114 | 116 | 716,000 | 232 |
| 2002-05-14 | 114 | 115 | 113 | 114 | 361,000 | 228 |
| 2002-05-13 | 115 | 115 | 113 | 113 | 182,000 | 226 |
| 2002-05-10 | 114 | 115 | 113 | 115 | 358,000 | 230 |
| 2002-05-09 | 115 | 115 | 114 | 114 | 268,000 | 228 |
| 2002-05-08 | 114 | 115 | 114 | 114 | 94,000 | 228 |
| 2002-05-07 | 116 | 116 | 113 | 114 | 248,000 | 228 |
| 2002-05-02 | 114 | 115 | 113 | 114 | 237,000 | 228 |
| 2002-05-01 | 114 | 115 | 113 | 114 | 237,000 | 228 |
| 2002-04-30 | 115 | 115 | 113 | 114 | 283,000 | 228 |
| 2002-04-26 | 115 | 116 | 113 | 113 | 272,000 | 226 |
| 2002-04-25 | 115 | 116 | 114 | 114 | 341,000 | 228 |
| 2002-04-24 | 115 | 116 | 114 | 114 | 507,000 | 228 |
| 2002-04-23 | 115 | 117 | 114 | 117 | 422,000 | 234 |
| 2002-04-22 | 117 | 117 | 115 | 117 | 432,000 | 234 |
| 2002-04-19 | 115 | 115 | 113 | 115 | 476,000 | 230 |
| 2002-04-18 | 115 | 117 | 112 | 113 | 620,000 | 226 |
| 2002-04-17 | 117 | 118 | 115 | 116 | 483,000 | 232 |
| 2002-04-16 | 114 | 114 | 112 | 114 | 910,000 | 228 |
| 2002-04-15 | 117 | 117 | 114 | 115 | 888,000 | 230 |
| 2002-04-12 | 116 | 117 | 115 | 117 | 515,000 | 234 |
| 2002-04-11 | 119 | 119 | 115 | 116 | 760,000 | 232 |
| 2002-04-10 | 118 | 119 | 116 | 119 | 603,000 | 238 |
| 2002-04-09 | 121 | 121 | 117 | 118 | 731,000 | 236 |
| 2002-04-08 | 126 | 126 | 117 | 118 | 1,070,000 | 236 |
| 2002-04-05 | 123 | 124 | 120 | 124 | 604,000 | 248 |
| 2002-04-04 | 117 | 123 | 116 | 121 | 705,000 | 242 |
| 2002-04-03 | 116 | 118 | 114 | 116 | 482,000 | 232 |
| 2002-04-02 | 117 | 118 | 113 | 116 | 516,000 | 232 |
| 2002-04-01 | 120 | 121 | 116 | 117 | 343,000 | 234 |
| 2002-03-29 | 126 | 126 | 120 | 121 | 497,000 | 242 |
| 2002-03-28 | 127 | 129 | 125 | 125 | 385,000 | 250 |
| 2002-03-27 | 130 | 130 | 125 | 129 | 254,000 | 258 |
| 2002-03-26 | 130 | 130 | 127 | 128 | 150,000 | 256 |
| 2002-03-25 | 131 | 133 | 128 | 133 | 453,000 | 266 |
| 2002-03-22 | 130 | 131 | 128 | 128 | 831,000 | 256 |
| 2002-03-20 | 134 | 134 | 129 | 131 | 661,000 | 262 |
| 2002-03-19 | 132 | 133 | 129 | 133 | 902,000 | 266 |
| 2002-03-18 | 135 | 136 | 132 | 132 | 501,000 | 264 |
| 2002-03-15 | 135 | 136 | 132 | 133 | 512,000 | 266 |
| 2002-03-14 | 135 | 136 | 133 | 135 | 482,000 | 270 |
| 2002-03-13 | 141 | 143 | 136 | 136 | 490,000 | 272 |
| 2002-03-12 | 144 | 146 | 143 | 143 | 316,000 | 286 |
| 2002-03-11 | 144 | 147 | 142 | 144 | 460,000 | 288 |
| 2002-03-08 | 139 | 150 | 139 | 146 | 1,229,000 | 292 |
| 2002-03-07 | 142 | 144 | 140 | 141 | 404,000 | 282 |
| 2002-03-06 | 141 | 142 | 137 | 140 | 383,000 | 280 |
| 2002-03-05 | 143 | 144 | 136 | 139 | 291,000 | 278 |
| 2002-03-04 | 143 | 143 | 140 | 143 | 591,000 | 286 |
| 2002-03-01 | 131 | 138 | 131 | 138 | 428,000 | 276 |
| 2002-02-28 | 133 | 134 | 130 | 131 | 272,000 | 262 |
| 2002-02-27 | 129 | 133 | 127 | 133 | 325,000 | 266 |
| 2002-02-26 | 132 | 133 | 127 | 129 | 210,000 | 258 |
| 2002-02-25 | 135 | 135 | 130 | 132 | 463,000 | 264 |
| 2002-02-22 | 130 | 133 | 125 | 133 | 918,000 | 266 |
| 2002-02-21 | 125 | 130 | 125 | 129 | 1,442,000 | 258 |
| 2002-02-20 | 120 | 125 | 119 | 124 | 606,000 | 248 |
| 2002-02-19 | 119 | 120 | 117 | 119 | 398,000 | 238 |
| 2002-02-18 | 117 | 121 | 116 | 121 | 309,000 | 242 |
| 2002-02-15 | 119 | 121 | 117 | 117 | 415,000 | 234 |
| 2002-02-14 | 121 | 123 | 119 | 119 | 337,000 | 238 |
| 2002-02-13 | 121 | 121 | 118 | 119 | 308,000 | 238 |
| 2002-02-12 | 119 | 120 | 117 | 120 | 248,000 | 240 |
| 2002-02-08 | 110 | 116 | 110 | 115 | 302,000 | 230 |
| 2002-02-07 | 113 | 115 | 111 | 114 | 198,000 | 228 |
| 2002-02-06 | 110 | 113 | 109 | 113 | 168,000 | 226 |
| 2002-02-05 | 113 | 113 | 109 | 109 | 238,000 | 218 |
| 2002-02-04 | 115 | 116 | 113 | 114 | 276,000 | 228 |
| 2002-02-01 | 116 | 119 | 115 | 115 | 170,000 | 230 |
| 2002-01-31 | 120 | 120 | 117 | 117 | 221,000 | 234 |
| 2002-01-30 | 120 | 120 | 118 | 120 | 217,000 | 240 |
| 2002-01-29 | 121 | 122 | 120 | 121 | 115,000 | 242 |
| 2002-01-28 | 120 | 121 | 118 | 121 | 331,000 | 242 |
| 2002-01-25 | 122 | 122 | 119 | 120 | 373,000 | 240 |
| 2002-01-24 | 119 | 120 | 117 | 118 | 176,000 | 236 |
| 2002-01-23 | 114 | 118 | 114 | 117 | 253,000 | 234 |
| 2002-01-22 | 122 | 124 | 117 | 118 | 354,000 | 236 |
| 2002-01-21 | 116 | 122 | 114 | 121 | 456,000 | 242 |
| 2002-01-18 | 110 | 116 | 109 | 116 | 386,000 | 232 |
| 2002-01-17 | 109 | 110 | 107 | 108 | 240,000 | 216 |
| 2002-01-16 | 105 | 111 | 105 | 109 | 437,000 | 218 |
| 2002-01-15 | 113 | 114 | 103 | 106 | 951,000 | 212 |
| 2002-01-11 | 117 | 118 | 114 | 115 | 482,000 | 230 |
| 2002-01-10 | 117 | 118 | 116 | 116 | 257,000 | 232 |
| 2002-01-09 | 119 | 119 | 116 | 118 | 230,000 | 236 |
| 2002-01-08 | 123 | 123 | 119 | 119 | 420,000 | 238 |
| 2002-01-07 | 120 | 125 | 119 | 121 | 428,000 | 242 |
| 2002-01-04 | 131 | 131 | 120 | 124 | 191,000 | 248 |
分割・併合履歴 ： [2007-08-07]1株→0.5株
