1893 五洋建設(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 104 | 104 | 102 | 104 | 1,066,000 | 208 |
| 2003-12-29 | 98 | 103 | 97 | 101 | 2,575,000 | 202 |
| 2003-12-26 | 92 | 97 | 91 | 97 | 1,484,000 | 194 |
| 2003-12-25 | 90 | 92 | 87 | 92 | 2,635,000 | 184 |
| 2003-12-24 | 92 | 93 | 91 | 91 | 1,555,000 | 182 |
| 2003-12-22 | 94 | 95 | 92 | 93 | 1,431,000 | 186 |
| 2003-12-19 | 97 | 97 | 93 | 94 | 1,774,000 | 188 |
| 2003-12-18 | 95 | 96 | 94 | 95 | 1,137,000 | 190 |
| 2003-12-17 | 98 | 98 | 95 | 95 | 824,000 | 190 |
| 2003-12-16 | 98 | 98 | 96 | 96 | 711,000 | 192 |
| 2003-12-15 | 98 | 102 | 96 | 100 | 2,638,000 | 200 |
| 2003-12-12 | 97 | 97 | 94 | 94 | 1,818,000 | 188 |
| 2003-12-11 | 97 | 98 | 94 | 95 | 1,738,000 | 190 |
| 2003-12-10 | 99 | 100 | 96 | 96 | 853,000 | 192 |
| 2003-12-09 | 101 | 102 | 100 | 100 | 549,000 | 200 |
| 2003-12-08 | 102 | 103 | 100 | 101 | 708,000 | 202 |
| 2003-12-05 | 103 | 105 | 101 | 101 | 710,000 | 202 |
| 2003-12-04 | 101 | 104 | 101 | 104 | 767,000 | 208 |
| 2003-12-03 | 102 | 103 | 101 | 101 | 409,000 | 202 |
| 2003-12-02 | 105 | 107 | 102 | 103 | 1,168,000 | 206 |
| 2003-12-01 | 95 | 105 | 95 | 104 | 987,000 | 208 |
| 2003-11-28 | 105 | 106 | 102 | 102 | 762,000 | 204 |
| 2003-11-27 | 108 | 108 | 104 | 105 | 794,000 | 210 |
| 2003-11-26 | 108 | 108 | 104 | 106 | 1,427,000 | 212 |
| 2003-11-25 | 105 | 108 | 103 | 108 | 1,619,000 | 216 |
| 2003-11-21 | 98 | 103 | 98 | 101 | 1,097,000 | 202 |
| 2003-11-20 | 102 | 102 | 98 | 100 | 1,093,000 | 200 |
| 2003-11-19 | 97 | 105 | 97 | 101 | 1,745,000 | 202 |
| 2003-11-18 | 92 | 100 | 92 | 99 | 1,666,000 | 198 |
| 2003-11-17 | 101 | 101 | 95 | 95 | 1,646,000 | 190 |
| 2003-11-14 | 106 | 108 | 102 | 103 | 1,914,000 | 206 |
| 2003-11-13 | 105 | 107 | 104 | 106 | 958,000 | 212 |
| 2003-11-12 | 100 | 104 | 100 | 102 | 1,247,000 | 204 |
| 2003-11-11 | 106 | 106 | 98 | 103 | 2,723,000 | 206 |
| 2003-11-10 | 116 | 116 | 109 | 110 | 1,147,000 | 220 |
| 2003-11-07 | 115 | 117 | 114 | 116 | 1,685,000 | 232 |
| 2003-11-06 | 123 | 124 | 119 | 119 | 1,246,000 | 238 |
| 2003-11-05 | 127 | 127 | 123 | 125 | 738,000 | 250 |
| 2003-11-04 | 127 | 129 | 126 | 128 | 568,000 | 256 |
| 2003-10-31 | 129 | 130 | 126 | 126 | 646,000 | 252 |
| 2003-10-30 | 129 | 130 | 127 | 129 | 738,000 | 258 |
| 2003-10-29 | 131 | 133 | 128 | 129 | 1,619,000 | 258 |
| 2003-10-28 | 125 | 130 | 123 | 128 | 2,697,000 | 256 |
| 2003-10-27 | 126 | 127 | 123 | 126 | 1,989,000 | 252 |
| 2003-10-24 | 125 | 129 | 124 | 126 | 1,957,000 | 252 |
| 2003-10-23 | 132 | 132 | 121 | 123 | 2,879,000 | 246 |
| 2003-10-22 | 137 | 137 | 134 | 135 | 1,789,000 | 270 |
| 2003-10-21 | 144 | 144 | 136 | 138 | 2,741,000 | 276 |
| 2003-10-20 | 137 | 142 | 136 | 142 | 2,892,000 | 284 |
| 2003-10-17 | 136 | 138 | 135 | 138 | 1,808,000 | 276 |
| 2003-10-16 | 137 | 138 | 136 | 137 | 1,471,000 | 274 |
| 2003-10-15 | 140 | 141 | 136 | 139 | 2,259,000 | 278 |
| 2003-10-14 | 145 | 145 | 140 | 140 | 2,425,000 | 280 |
| 2003-10-10 | 145 | 148 | 140 | 142 | 12,170,000 | 284 |
| 2003-10-09 | 133 | 136 | 131 | 135 | 2,939,000 | 270 |
| 2003-10-08 | 132 | 137 | 131 | 133 | 3,819,000 | 266 |
| 2003-10-07 | 135 | 136 | 130 | 131 | 3,634,000 | 262 |
| 2003-10-06 | 142 | 142 | 134 | 136 | 4,840,000 | 272 |
| 2003-10-03 | 146 | 146 | 141 | 143 | 3,592,000 | 286 |
| 2003-10-02 | 140 | 148 | 138 | 145 | 4,428,000 | 290 |
| 2003-10-01 | 145 | 146 | 140 | 142 | 3,289,000 | 284 |
| 2003-09-30 | 144 | 150 | 142 | 145 | 4,982,000 | 290 |
| 2003-09-29 | 145 | 146 | 138 | 139 | 3,704,000 | 278 |
| 2003-09-26 | 130 | 145 | 128 | 145 | 7,920,000 | 290 |
| 2003-09-25 | 135 | 136 | 125 | 128 | 5,811,000 | 256 |
| 2003-09-24 | 143 | 159 | 135 | 138 | 19,043,000 | 276 |
| 2003-09-22 | 126 | 145 | 124 | 142 | 17,544,000 | 284 |
| 2003-09-19 | 118 | 126 | 117 | 126 | 10,152,000 | 252 |
| 2003-09-18 | 114 | 118 | 114 | 118 | 1,700,000 | 236 |
| 2003-09-17 | 119 | 120 | 114 | 114 | 4,989,000 | 228 |
| 2003-09-16 | 111 | 116 | 109 | 115 | 6,097,000 | 230 |
| 2003-09-12 | 105 | 112 | 104 | 112 | 9,294,000 | 224 |
| 2003-09-11 | 104 | 105 | 103 | 103 | 1,050,000 | 206 |
| 2003-09-10 | 106 | 106 | 104 | 105 | 1,080,000 | 210 |
| 2003-09-09 | 104 | 107 | 104 | 106 | 1,475,000 | 212 |
| 2003-09-08 | 103 | 105 | 103 | 103 | 1,020,000 | 206 |
| 2003-09-05 | 104 | 105 | 103 | 103 | 921,000 | 206 |
| 2003-09-04 | 105 | 106 | 104 | 104 | 1,115,000 | 208 |
| 2003-09-03 | 107 | 107 | 104 | 105 | 1,404,000 | 210 |
| 2003-09-02 | 107 | 108 | 105 | 106 | 1,311,000 | 212 |
| 2003-09-01 | 103 | 107 | 103 | 107 | 2,558,000 | 214 |
| 2003-08-29 | 102 | 105 | 102 | 102 | 1,491,000 | 204 |
| 2003-08-28 | 104 | 105 | 101 | 101 | 2,764,000 | 202 |
| 2003-08-27 | 107 | 107 | 105 | 106 | 2,269,000 | 212 |
| 2003-08-26 | 108 | 109 | 105 | 107 | 5,726,000 | 214 |
| 2003-08-25 | 101 | 110 | 100 | 108 | 8,142,000 | 216 |
| 2003-08-22 | 104 | 104 | 100 | 100 | 2,167,000 | 200 |
| 2003-08-21 | 104 | 107 | 101 | 102 | 8,485,000 | 204 |
| 2003-08-20 | 100 | 106 | 98 | 103 | 11,144,000 | 206 |
| 2003-08-19 | 96 | 102 | 95 | 101 | 9,201,000 | 202 |
| 2003-08-18 | 93 | 96 | 92 | 94 | 1,824,000 | 188 |
| 2003-08-15 | 93 | 93 | 91 | 93 | 1,231,000 | 186 |
| 2003-08-14 | 91 | 93 | 90 | 93 | 928,000 | 186 |
| 2003-08-13 | 91 | 92 | 90 | 90 | 592,000 | 180 |
| 2003-08-12 | 89 | 92 | 89 | 91 | 1,253,000 | 182 |
| 2003-08-11 | 90 | 91 | 89 | 89 | 320,000 | 178 |
| 2003-08-08 | 90 | 91 | 89 | 90 | 963,000 | 180 |
| 2003-08-07 | 91 | 93 | 90 | 91 | 933,000 | 182 |
| 2003-08-06 | 91 | 91 | 90 | 90 | 599,000 | 180 |
| 2003-08-05 | 93 | 93 | 91 | 92 | 661,000 | 184 |
| 2003-08-04 | 94 | 94 | 92 | 93 | 972,000 | 186 |
| 2003-08-01 | 92 | 93 | 91 | 91 | 1,461,000 | 182 |
| 2003-07-31 | 95 | 97 | 90 | 92 | 3,874,000 | 184 |
| 2003-07-30 | 92 | 96 | 92 | 95 | 4,556,000 | 190 |
| 2003-07-29 | 91 | 94 | 91 | 93 | 1,469,000 | 186 |
| 2003-07-28 | 92 | 93 | 91 | 91 | 1,363,000 | 182 |
| 2003-07-25 | 90 | 91 | 89 | 89 | 708,000 | 178 |
| 2003-07-24 | 92 | 92 | 89 | 90 | 1,104,000 | 180 |
| 2003-07-23 | 93 | 93 | 90 | 91 | 1,553,000 | 182 |
| 2003-07-22 | 90 | 91 | 88 | 89 | 742,000 | 178 |
| 2003-07-18 | 84 | 91 | 84 | 87 | 1,843,000 | 174 |
| 2003-07-17 | 90 | 90 | 86 | 87 | 2,795,000 | 174 |
| 2003-07-16 | 94 | 94 | 90 | 91 | 2,830,000 | 182 |
| 2003-07-15 | 102 | 103 | 93 | 94 | 13,832,000 | 188 |
| 2003-07-14 | 87 | 100 | 86 | 100 | 25,111,000 | 200 |
| 2003-07-11 | 87 | 88 | 85 | 85 | 832,000 | 170 |
| 2003-07-10 | 85 | 90 | 85 | 88 | 1,650,000 | 176 |
| 2003-07-09 | 86 | 87 | 83 | 85 | 1,292,000 | 170 |
| 2003-07-08 | 90 | 90 | 86 | 87 | 1,395,000 | 174 |
| 2003-07-07 | 91 | 92 | 88 | 89 | 1,789,000 | 178 |
| 2003-07-04 | 86 | 88 | 85 | 87 | 2,526,000 | 174 |
| 2003-07-03 | 93 | 93 | 86 | 87 | 4,650,000 | 174 |
| 2003-07-02 | 90 | 95 | 90 | 92 | 4,418,000 | 184 |
| 2003-07-01 | 90 | 91 | 88 | 88 | 3,526,000 | 176 |
| 2003-06-30 | 91 | 92 | 90 | 90 | 1,291,000 | 180 |
| 2003-06-27 | 93 | 93 | 90 | 91 | 1,695,000 | 182 |
| 2003-06-26 | 93 | 95 | 91 | 92 | 1,909,000 | 184 |
| 2003-06-25 | 93 | 96 | 92 | 94 | 3,216,000 | 188 |
| 2003-06-24 | 95 | 97 | 90 | 93 | 6,383,000 | 186 |
| 2003-06-23 | 91 | 98 | 88 | 96 | 10,790,000 | 192 |
| 2003-06-20 | 91 | 92 | 86 | 89 | 6,259,000 | 178 |
| 2003-06-19 | 87 | 94 | 86 | 94 | 19,476,000 | 188 |
| 2003-06-18 | 83 | 88 | 83 | 87 | 4,350,000 | 174 |
| 2003-06-17 | 82 | 87 | 82 | 82 | 4,706,000 | 164 |
| 2003-06-16 | 83 | 84 | 81 | 82 | 1,229,000 | 164 |
| 2003-06-13 | 83 | 85 | 82 | 83 | 3,494,000 | 166 |
| 2003-06-12 | 85 | 86 | 80 | 82 | 5,570,000 | 164 |
| 2003-06-11 | 78 | 84 | 77 | 82 | 5,866,000 | 164 |
| 2003-06-10 | 79 | 79 | 76 | 78 | 1,830,000 | 156 |
| 2003-06-09 | 77 | 80 | 77 | 79 | 2,927,000 | 158 |
| 2003-06-06 | 75 | 75 | 73 | 75 | 1,328,000 | 150 |
| 2003-06-05 | 72 | 75 | 72 | 74 | 1,369,000 | 148 |
| 2003-06-04 | 73 | 74 | 72 | 72 | 1,080,000 | 144 |
| 2003-06-03 | 73 | 74 | 72 | 73 | 731,000 | 146 |
| 2003-06-02 | 74 | 74 | 72 | 72 | 1,216,000 | 144 |
| 2003-05-30 | 75 | 76 | 74 | 74 | 682,000 | 148 |
| 2003-05-29 | 76 | 77 | 75 | 75 | 775,000 | 150 |
| 2003-05-28 | 77 | 77 | 75 | 76 | 602,000 | 152 |
| 2003-05-27 | 74 | 78 | 73 | 76 | 1,924,000 | 152 |
| 2003-05-26 | 73 | 74 | 72 | 74 | 1,323,000 | 148 |
| 2003-05-23 | 77 | 79 | 73 | 73 | 4,092,000 | 146 |
| 2003-05-22 | 79 | 79 | 76 | 76 | 1,950,000 | 152 |
| 2003-05-21 | 78 | 80 | 77 | 79 | 1,438,000 | 158 |
| 2003-05-20 | 77 | 78 | 76 | 77 | 897,000 | 154 |
| 2003-05-19 | 80 | 81 | 76 | 78 | 1,867,000 | 156 |
| 2003-05-16 | 78 | 82 | 78 | 80 | 7,710,000 | 160 |
| 2003-05-15 | 73 | 76 | 72 | 76 | 4,765,000 | 152 |
| 2003-05-14 | 71 | 73 | 70 | 72 | 1,237,000 | 144 |
| 2003-05-13 | 72 | 73 | 71 | 71 | 843,000 | 142 |
| 2003-05-12 | 73 | 74 | 71 | 73 | 1,338,000 | 146 |
| 2003-05-09 | 71 | 73 | 71 | 72 | 1,069,000 | 144 |
| 2003-05-08 | 71 | 72 | 69 | 72 | 1,199,000 | 144 |
| 2003-05-07 | 71 | 72 | 70 | 71 | 614,000 | 142 |
| 2003-05-06 | 74 | 74 | 70 | 70 | 1,886,000 | 140 |
| 2003-05-02 | 70 | 76 | 69 | 73 | 6,175,000 | 146 |
| 2003-05-01 | 69 | 72 | 66 | 69 | 2,260,000 | 138 |
| 2003-04-30 | 64 | 65 | 63 | 64 | 436,000 | 128 |
| 2003-04-28 | 67 | 67 | 63 | 64 | 886,000 | 128 |
| 2003-04-25 | 70 | 70 | 67 | 67 | 709,000 | 134 |
| 2003-04-24 | 67 | 70 | 67 | 68 | 1,316,000 | 136 |
| 2003-04-23 | 72 | 74 | 68 | 70 | 2,179,000 | 140 |
| 2003-04-22 | 76 | 76 | 69 | 71 | 4,681,000 | 142 |
| 2003-04-21 | 68 | 74 | 66 | 74 | 8,305,000 | 148 |
| 2003-04-18 | 68 | 69 | 66 | 66 | 2,246,000 | 132 |
| 2003-04-17 | 70 | 70 | 67 | 69 | 1,626,000 | 138 |
| 2003-04-16 | 72 | 72 | 70 | 71 | 873,000 | 142 |
| 2003-04-15 | 71 | 73 | 68 | 73 | 1,917,000 | 146 |
| 2003-04-14 | 74 | 75 | 69 | 71 | 2,221,000 | 142 |
| 2003-04-11 | 76 | 79 | 72 | 73 | 5,480,000 | 146 |
| 2003-04-10 | 74 | 76 | 70 | 72 | 5,027,000 | 144 |
| 2003-04-09 | 82 | 84 | 75 | 77 | 6,304,000 | 154 |
| 2003-04-08 | 93 | 93 | 83 | 86 | 12,909,000 | 172 |
| 2003-04-07 | 75 | 95 | 75 | 92 | 34,809,000 | 184 |
| 2003-04-04 | 59 | 68 | 58 | 68 | 7,829,000 | 136 |
| 2003-04-03 | 59 | 60 | 57 | 58 | 1,057,000 | 116 |
| 2003-04-02 | 57 | 60 | 54 | 57 | 3,234,000 | 114 |
| 2003-04-01 | 51 | 58 | 51 | 55 | 1,361,000 | 110 |
| 2003-03-31 | 52 | 53 | 51 | 51 | 196,000 | 102 |
| 2003-03-28 | 53 | 53 | 51 | 53 | 243,000 | 106 |
| 2003-03-27 | 51 | 53 | 51 | 53 | 314,000 | 106 |
| 2003-03-26 | 52 | 52 | 51 | 51 | 217,000 | 102 |
| 2003-03-25 | 53 | 53 | 51 | 51 | 457,000 | 102 |
| 2003-03-24 | 52 | 53 | 51 | 52 | 404,000 | 104 |
| 2003-03-20 | 52 | 52 | 51 | 52 | 282,000 | 104 |
| 2003-03-19 | 52 | 52 | 50 | 51 | 665,000 | 102 |
| 2003-03-18 | 50 | 51 | 50 | 50 | 207,000 | 100 |
| 2003-03-17 | 51 | 52 | 50 | 50 | 242,000 | 100 |
| 2003-03-14 | 54 | 54 | 51 | 52 | 1,212,000 | 104 |
| 2003-03-13 | 51 | 52 | 50 | 52 | 435,000 | 104 |
| 2003-03-12 | 50 | 52 | 50 | 50 | 304,000 | 100 |
| 2003-03-11 | 50 | 53 | 49 | 50 | 829,000 | 100 |
| 2003-03-10 | 51 | 51 | 50 | 50 | 313,000 | 100 |
| 2003-03-07 | 53 | 54 | 51 | 51 | 577,000 | 102 |
| 2003-03-06 | 53 | 54 | 53 | 53 | 478,000 | 106 |
| 2003-03-05 | 53 | 54 | 52 | 54 | 315,000 | 108 |
| 2003-03-04 | 53 | 54 | 52 | 54 | 569,000 | 108 |
| 2003-03-03 | 52 | 53 | 51 | 53 | 273,000 | 106 |
| 2003-02-28 | 53 | 54 | 52 | 52 | 389,000 | 104 |
| 2003-02-27 | 53 | 54 | 51 | 53 | 710,000 | 106 |
| 2003-02-26 | 53 | 54 | 53 | 53 | 268,000 | 106 |
| 2003-02-25 | 56 | 56 | 52 | 53 | 739,000 | 106 |
| 2003-02-24 | 57 | 57 | 54 | 56 | 740,000 | 112 |
| 2003-02-21 | 56 | 58 | 55 | 57 | 976,000 | 114 |
| 2003-02-20 | 59 | 59 | 56 | 56 | 1,105,000 | 112 |
| 2003-02-19 | 59 | 59 | 57 | 58 | 1,336,000 | 116 |
| 2003-02-18 | 56 | 58 | 55 | 57 | 1,305,000 | 114 |
| 2003-02-17 | 61 | 62 | 55 | 55 | 4,776,000 | 110 |
| 2003-02-14 | 54 | 57 | 53 | 56 | 3,605,000 | 112 |
| 2003-02-13 | 52 | 54 | 51 | 53 | 1,021,000 | 106 |
| 2003-02-12 | 51 | 54 | 51 | 53 | 1,328,000 | 106 |
| 2003-02-10 | 50 | 52 | 50 | 52 | 744,000 | 104 |
| 2003-02-07 | 53 | 53 | 50 | 50 | 513,000 | 100 |
| 2003-02-06 | 49 | 53 | 49 | 52 | 960,000 | 104 |
| 2003-02-05 | 49 | 50 | 49 | 50 | 249,000 | 100 |
| 2003-02-04 | 51 | 51 | 49 | 49 | 221,000 | 98 |
| 2003-02-03 | 47 | 51 | 47 | 50 | 401,000 | 100 |
| 2003-01-31 | 48 | 49 | 47 | 47 | 537,000 | 94 |
| 2003-01-30 | 48 | 49 | 48 | 48 | 263,000 | 96 |
| 2003-01-29 | 52 | 53 | 49 | 49 | 804,000 | 98 |
| 2003-01-28 | 53 | 54 | 52 | 52 | 362,000 | 104 |
| 2003-01-27 | 53 | 54 | 51 | 53 | 769,000 | 106 |
| 2003-01-24 | 52 | 53 | 51 | 51 | 211,000 | 102 |
| 2003-01-23 | 50 | 53 | 49 | 52 | 610,000 | 104 |
| 2003-01-22 | 53 | 53 | 50 | 51 | 722,000 | 102 |
| 2003-01-21 | 54 | 56 | 53 | 53 | 1,389,000 | 106 |
| 2003-01-20 | 49 | 54 | 49 | 53 | 2,182,000 | 106 |
| 2003-01-17 | 46 | 48 | 46 | 47 | 561,000 | 94 |
| 2003-01-16 | 46 | 47 | 46 | 47 | 312,000 | 94 |
| 2003-01-15 | 48 | 48 | 46 | 47 | 696,000 | 94 |
| 2003-01-14 | 45 | 47 | 44 | 47 | 375,000 | 94 |
| 2003-01-10 | 44 | 45 | 43 | 45 | 306,000 | 90 |
| 2003-01-09 | 44 | 45 | 42 | 44 | 293,000 | 88 |
| 2003-01-08 | 45 | 46 | 44 | 44 | 148,000 | 88 |
| 2003-01-07 | 47 | 47 | 45 | 45 | 277,000 | 90 |
| 2003-01-06 | 46 | 46 | 45 | 46 | 96,000 | 92 |
分割・併合履歴 ： [2007-08-07]1株→0.5株
