1893 五洋建設(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	158	159	157	158	1,443,000	316
2004-12-29	159	160	157	157	3,450,000	314
2004-12-28	158	160	156	158	6,857,000	316
2004-12-27	154	158	150	157	11,435,000	314
2004-12-24	150	152	150	151	2,821,000	302
2004-12-22	152	152	149	150	3,961,000	300
2004-12-21	149	151	148	151	3,280,000	302
2004-12-20	148	149	146	149	2,197,000	298
2004-12-17	146	149	145	148	3,549,000	296
2004-12-16	148	149	145	145	3,854,000	290
2004-12-15	145	148	143	148	6,222,000	296
2004-12-14	141	145	137	142	8,134,000	284
2004-12-13	148	149	143	144	5,550,000	288
2004-12-10	151	151	147	150	4,319,000	300
2004-12-09	154	155	149	151	6,014,000	302
2004-12-08	146	153	146	153	16,156,000	306
2004-12-07	150	153	144	145	15,702,000	290
2004-12-06	160	163	148	151	27,966,000	302
2004-12-03	168	170	149	155	31,705,000	310
2004-12-02	170	171	167	171	1,896,000	342
2004-12-01	167	173	166	171	4,852,000	342
2004-11-30	165	167	164	165	1,838,000	330
2004-11-29	164	167	163	166	2,149,000	332
2004-11-26	166	168	164	164	1,426,000	328
2004-11-25	167	168	166	166	1,172,000	332
2004-11-24	171	171	168	168	989,000	336
2004-11-22	169	171	167	171	1,165,000	342
2004-11-19	177	180	173	174	2,980,000	348
2004-11-18	175	178	174	176	3,886,000	352
2004-11-17	171	174	171	172	1,041,000	344
2004-11-16	175	175	172	172	727,000	344
2004-11-15	175	176	173	175	1,341,000	350
2004-11-12	174	175	172	174	862,000	348
2004-11-11	177	177	173	174	1,262,000	348
2004-11-10	175	177	174	176	1,367,000	352
2004-11-09	175	176	172	175	1,015,000	350
2004-11-08	178	178	175	176	2,278,000	352
2004-11-05	174	176	173	175	1,524,000	350
2004-11-04	174	175	172	174	1,433,000	348
2004-11-02	169	174	168	173	3,055,000	346
2004-11-01	169	171	168	170	844,000	340
2004-10-29	172	173	170	170	978,000	340
2004-10-28	172	174	170	173	1,523,000	346
2004-10-27	172	173	169	171	1,284,000	342
2004-10-26	173	173	170	171	876,000	342
2004-10-25	178	178	173	174	2,601,000	348
2004-10-22	170	172	169	172	1,427,000	344
2004-10-21	173	173	167	169	1,449,000	338
2004-10-20	174	174	170	172	1,375,000	344
2004-10-19	173	177	173	176	2,297,000	352
2004-10-18	174	175	170	172	1,083,000	344
2004-10-15	166	173	166	172	3,908,000	344
2004-10-14	180	180	173	174	2,422,000	348
2004-10-13	184	186	182	182	1,750,000	364
2004-10-12	187	188	182	184	2,433,000	368
2004-10-08	185	189	185	186	3,797,000	372
2004-10-07	182	192	180	190	14,948,000	380
2004-10-06	178	179	176	178	2,526,000	356
2004-10-05	177	179	176	179	2,535,000	358
2004-10-04	178	179	175	176	2,701,000	352
2004-10-01	172	176	172	173	3,896,000	346
2004-09-30	167	170	166	167	2,791,000	334
2004-09-29	169	169	164	164	1,560,000	328
2004-09-28	167	167	163	165	4,123,000	330
2004-09-27	171	173	168	170	1,883,000	340
2004-09-24	170	172	169	170	3,567,000	340
2004-09-22	176	179	174	175	2,297,000	350
2004-09-21	179	179	175	176	2,458,000	352
2004-09-17	183	184	178	180	3,820,000	360
2004-09-16	185	186	183	185	3,437,000	370
2004-09-15	192	192	186	187	3,649,000	374
2004-09-14	196	196	191	191	6,326,000	382
2004-09-13	199	202	193	195	13,655,000	390
2004-09-10	195	202	193	196	26,472,000	392
2004-09-09	190	199	188	194	19,170,000	388
2004-09-08	196	197	186	189	10,719,000	378
2004-09-07	190	198	189	197	16,120,000	394
2004-09-06	190	192	186	189	4,153,000	378
2004-09-03	190	191	186	188	2,288,000	376
2004-09-02	191	191	187	190	2,437,000	380
2004-09-01	190	191	189	190	1,982,000	380
2004-08-31	192	194	187	190	3,308,000	380
2004-08-30	190	196	189	195	4,642,000	390
2004-08-27	189	192	187	190	5,308,000	380
2004-08-26	182	187	181	185	6,112,000	370
2004-08-25	176	179	173	179	1,999,000	358
2004-08-24	174	176	172	175	1,415,000	350
2004-08-23	176	177	172	173	2,148,000	346
2004-08-20	170	170	167	168	795,000	336
2004-08-19	165	169	165	169	1,162,000	338
2004-08-18	165	165	162	165	999,000	330
2004-08-17	169	170	165	166	762,000	332
2004-08-16	168	168	165	168	1,045,000	336
2004-08-13	172	172	167	169	1,328,000	338
2004-08-12	174	177	173	175	1,187,000	350
2004-08-11	175	177	172	175	2,169,000	350
2004-08-10	170	174	169	173	2,599,000	346
2004-08-09	167	171	166	171	2,601,000	342
2004-08-06	173	173	170	172	1,397,000	344
2004-08-05	178	179	176	176	1,174,000	352
2004-08-04	181	182	177	179	1,930,000	358
2004-08-03	183	184	181	184	1,124,000	368
2004-08-02	180	185	179	183	1,341,000	366
2004-07-30	180	182	179	182	889,000	364
2004-07-29	181	183	176	176	1,082,000	352
2004-07-28	178	186	175	183	2,035,000	366
2004-07-27	182	183	171	173	2,492,000	346
2004-07-26	189	190	184	184	1,268,000	368
2004-07-23	189	191	188	191	1,711,000	382
2004-07-22	190	191	187	189	1,756,000	378
2004-07-21	192	192	187	190	2,150,000	380
2004-07-20	188	190	187	189	1,470,000	378
2004-07-16	187	192	184	190	2,592,000	380
2004-07-15	189	191	184	187	2,540,000	374
2004-07-14	193	194	189	190	1,748,000	380
2004-07-13	190	196	188	193	2,583,000	386
2004-07-12	192	192	189	192	1,430,000	384
2004-07-09	183	188	183	188	1,550,000	376
2004-07-08	187	191	183	183	2,386,000	366
2004-07-07	188	189	184	186	3,022,000	372
2004-07-06	190	204	189	190	9,759,000	380
2004-07-05	194	196	191	192	1,229,000	384
2004-07-02	195	200	194	198	2,379,000	396
2004-07-01	204	206	198	199	2,334,000	398
2004-06-30	205	207	202	207	3,649,000	414
2004-06-29	196	208	195	207	7,275,000	414
2004-06-28	198	198	195	197	1,287,000	394
2004-06-25	193	198	192	197	2,766,000	394
2004-06-24	195	196	190	190	3,444,000	380
2004-06-23	201	202	194	195	2,921,000	390
2004-06-22	196	199	194	197	2,104,000	394
2004-06-21	199	203	198	199	2,213,000	398
2004-06-18	198	200	193	198	2,459,000	396
2004-06-17	201	203	196	201	2,544,000	402
2004-06-16	202	205	198	199	3,789,000	398
2004-06-15	202	203	197	199	3,462,000	398
2004-06-14	196	205	195	205	10,012,000	410
2004-06-11	196	196	189	191	3,598,000	382
2004-06-10	187	198	186	198	5,379,000	396
2004-06-09	184	191	183	189	3,281,000	378
2004-06-08	188	189	184	184	1,652,000	368
2004-06-07	180	187	179	186	2,819,000	372
2004-06-04	184	184	178	180	2,713,000	360
2004-06-03	186	187	181	183	2,110,000	366
2004-06-02	188	188	184	185	1,871,000	370
2004-06-01	187	192	184	188	3,779,000	376
2004-05-31	190	191	180	184	3,195,000	368
2004-05-28	194	195	189	190	5,135,000	380
2004-05-27	182	197	180	193	14,069,000	386
2004-05-26	179	184	176	177	4,167,000	354
2004-05-25	174	175	168	171	3,156,000	342
2004-05-24	184	188	175	177	4,881,000	354
2004-05-21	164	185	164	181	5,785,000	362
2004-05-20	162	167	157	160	3,163,000	320
2004-05-19	163	168	159	167	2,500,000	334
2004-05-18	144	159	144	156	3,662,000	312
2004-05-17	167	168	144	145	4,369,000	290
2004-05-14	170	173	163	166	2,222,000	332
2004-05-13	176	177	168	170	2,216,000	340
2004-05-12	173	183	168	181	2,517,000	362
2004-05-11	158	175	156	168	3,012,000	336
2004-05-10	180	181	162	166	3,245,000	332
2004-05-07	180	191	172	186	3,646,000	372
2004-05-06	194	195	183	183	1,652,000	366
2004-04-30	191	196	191	194	1,876,000	388
2004-04-28	191	198	191	198	1,905,000	396
2004-04-27	193	195	189	194	1,858,000	388
2004-04-26	195	200	192	196	1,919,000	392
2004-04-23	205	208	198	198	1,905,000	396
2004-04-22	206	212	203	205	4,115,000	410
2004-04-21	199	204	197	204	2,278,000	408
2004-04-20	195	204	191	202	5,560,000	404
2004-04-19	199	202	187	194	5,917,000	388
2004-04-16	219	222	206	208	9,521,000	416
2004-04-15	221	228	205	215	20,009,000	430
2004-04-14	190	224	188	207	30,721,000	414
2004-04-13	180	186	178	185	13,221,000	370
2004-04-12	167	177	167	176	7,385,000	352
2004-04-09	168	169	161	163	5,319,000	326
2004-04-08	165	173	163	172	8,536,000	344
2004-04-07	157	170	156	167	17,218,000	334
2004-04-06	156	158	152	155	3,316,000	310
2004-04-05	151	157	150	156	4,879,000	312
2004-04-02	149	150	146	149	2,017,000	298
2004-04-01	151	152	148	150	1,938,000	300
2004-03-31	146	150	146	150	1,571,000	300
2004-03-30	151	153	147	149	2,188,000	298
2004-03-29	156	156	149	150	2,521,000	300
2004-03-26	160	160	155	156	2,016,000	312
2004-03-25	159	159	155	158	3,307,000	316
2004-03-24	155	158	154	155	3,642,000	310
2004-03-23	149	154	148	153	2,722,000	306
2004-03-22	150	153	148	151	2,084,000	302
2004-03-19	145	151	145	150	2,280,000	300
2004-03-18	161	162	146	147	10,653,000	294
2004-03-17	146	154	146	153	12,827,000	306
2004-03-16	146	148	142	144	5,375,000	288
2004-03-15	142	147	142	147	8,165,000	294
2004-03-12	139	142	139	141	3,674,000	282
2004-03-11	137	143	136	143	3,327,000	286
2004-03-10	141	143	139	141	3,381,000	282
2004-03-09	138	140	137	140	1,534,000	280
2004-03-08	140	143	138	139	5,194,000	278
2004-03-05	133	139	131	138	3,403,000	276
2004-03-04	136	137	133	135	2,811,000	270
2004-03-03	130	138	128	137	6,899,000	274
2004-03-02	129	130	127	129	2,138,000	258
2004-03-01	125	128	124	127	1,313,000	254
2004-02-27	122	126	121	126	1,273,000	252
2004-02-26	122	123	120	122	736,000	244
2004-02-25	123	123	120	122	1,091,000	244
2004-02-24	124	125	121	123	733,000	246
2004-02-23	121	125	121	124	559,000	248
2004-02-20	125	125	123	123	891,000	246
2004-02-19	127	127	125	125	507,000	250
2004-02-18	128	129	126	126	729,000	252
2004-02-17	130	130	127	128	1,044,000	256
2004-02-16	125	130	124	130	2,676,000	260
2004-02-13	126	126	123	124	634,000	248
2004-02-12	124	127	123	126	837,000	252
2004-02-10	123	124	122	123	423,000	246
2004-02-09	125	126	123	124	940,000	248
2004-02-06	125	125	122	125	903,000	250
2004-02-05	121	125	120	124	1,521,000	248
2004-02-04	128	129	122	122	1,914,000	244
2004-02-03	130	130	124	128	3,731,000	256
2004-02-02	124	129	123	129	2,213,000	258
2004-01-30	120	125	120	122	1,690,000	244
2004-01-29	118	120	117	118	2,061,000	236
2004-01-28	122	125	120	123	1,811,000	246
2004-01-27	130	130	127	127	2,353,000	254
2004-01-26	131	133	129	130	3,607,000	260
2004-01-23	131	133	129	131	4,384,000	262
2004-01-22	128	133	128	132	7,550,000	264
2004-01-21	128	132	127	132	6,256,000	264
2004-01-20	123	132	121	129	15,733,000	258
2004-01-19	119	122	118	120	2,560,000	240
2004-01-16	117	119	116	119	2,216,000	238
2004-01-15	117	121	114	119	7,339,000	238
2004-01-14	114	115	111	114	3,685,000	228
2004-01-13	108	117	107	117	14,191,000	234
2004-01-09	108	108	106	106	1,835,000	212
2004-01-08	106	109	106	107	2,648,000	214
2004-01-07	105	105	103	104	583,000	208
2004-01-06	106	106	103	103	1,117,000	206
2004-01-05	106	107	103	105	1,241,000	210

分割・併合履歴： [2007-08-07]1株→0.5株