1893 五洋建設(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 123 | 124 | 123 | 123 | 708,000 | 246 |
| 2006-12-28 | 125 | 125 | 122 | 125 | 1,138,000 | 250 |
| 2006-12-27 | 120 | 125 | 120 | 124 | 1,957,000 | 248 |
| 2006-12-26 | 115 | 119 | 114 | 119 | 2,826,000 | 238 |
| 2006-12-25 | 117 | 117 | 115 | 116 | 2,306,000 | 232 |
| 2006-12-22 | 119 | 119 | 117 | 118 | 1,699,000 | 236 |
| 2006-12-21 | 121 | 121 | 118 | 119 | 1,748,000 | 238 |
| 2006-12-20 | 118 | 123 | 118 | 121 | 2,595,000 | 242 |
| 2006-12-19 | 122 | 123 | 121 | 121 | 2,025,000 | 242 |
| 2006-12-18 | 124 | 125 | 123 | 124 | 1,701,000 | 248 |
| 2006-12-15 | 127 | 127 | 124 | 125 | 1,730,000 | 250 |
| 2006-12-14 | 125 | 126 | 124 | 126 | 2,395,000 | 252 |
| 2006-12-13 | 129 | 129 | 122 | 125 | 3,640,000 | 250 |
| 2006-12-12 | 128 | 129 | 127 | 129 | 1,379,000 | 258 |
| 2006-12-11 | 125 | 127 | 125 | 127 | 967,000 | 254 |
| 2006-12-08 | 127 | 128 | 125 | 125 | 1,629,000 | 250 |
| 2006-12-07 | 129 | 129 | 126 | 127 | 1,673,000 | 254 |
| 2006-12-06 | 127 | 129 | 125 | 126 | 1,717,000 | 252 |
| 2006-12-05 | 130 | 132 | 127 | 127 | 2,286,000 | 254 |
| 2006-12-04 | 129 | 130 | 127 | 130 | 1,808,000 | 260 |
| 2006-12-01 | 128 | 130 | 126 | 129 | 2,225,000 | 258 |
| 2006-11-30 | 126 | 128 | 125 | 128 | 2,441,000 | 256 |
| 2006-11-29 | 123 | 125 | 122 | 125 | 1,928,000 | 250 |
| 2006-11-28 | 114 | 121 | 113 | 121 | 3,314,000 | 242 |
| 2006-11-27 | 115 | 118 | 113 | 116 | 3,770,000 | 232 |
| 2006-11-24 | 118 | 118 | 115 | 116 | 2,103,000 | 232 |
| 2006-11-22 | 112 | 119 | 111 | 119 | 4,077,000 | 238 |
| 2006-11-21 | 113 | 117 | 112 | 113 | 3,833,000 | 226 |
| 2006-11-20 | 117 | 118 | 111 | 112 | 4,653,000 | 224 |
| 2006-11-17 | 127 | 128 | 120 | 121 | 5,625,000 | 242 |
| 2006-11-16 | 133 | 134 | 128 | 128 | 2,775,000 | 256 |
| 2006-11-15 | 137 | 137 | 132 | 132 | 1,667,000 | 264 |
| 2006-11-14 | 131 | 135 | 130 | 133 | 2,122,000 | 266 |
| 2006-11-13 | 134 | 134 | 129 | 129 | 2,262,000 | 258 |
| 2006-11-10 | 134 | 135 | 133 | 133 | 3,318,000 | 266 |
| 2006-11-09 | 134 | 137 | 134 | 136 | 3,281,000 | 272 |
| 2006-11-08 | 138 | 138 | 133 | 133 | 4,042,000 | 266 |
| 2006-11-07 | 141 | 142 | 136 | 138 | 7,463,000 | 276 |
| 2006-11-06 | 142 | 143 | 141 | 142 | 3,203,000 | 284 |
| 2006-11-02 | 143 | 145 | 142 | 144 | 2,419,000 | 288 |
| 2006-11-01 | 142 | 143 | 141 | 143 | 3,610,000 | 286 |
| 2006-10-31 | 145 | 146 | 143 | 143 | 5,315,000 | 286 |
| 2006-10-30 | 146 | 149 | 143 | 148 | 9,300,000 | 296 |
| 2006-10-27 | 150 | 150 | 142 | 142 | 15,554,000 | 284 |
| 2006-10-26 | 160 | 161 | 159 | 160 | 1,542,000 | 320 |
| 2006-10-25 | 159 | 159 | 155 | 159 | 2,135,000 | 318 |
| 2006-10-24 | 162 | 162 | 159 | 159 | 2,739,000 | 318 |
| 2006-10-23 | 161 | 163 | 159 | 161 | 4,543,000 | 322 |
| 2006-10-20 | 151 | 158 | 151 | 157 | 3,472,000 | 314 |
| 2006-10-19 | 153 | 153 | 150 | 150 | 1,417,000 | 300 |
| 2006-10-18 | 151 | 152 | 149 | 152 | 822,000 | 304 |
| 2006-10-17 | 153 | 154 | 151 | 151 | 1,401,000 | 302 |
| 2006-10-16 | 149 | 153 | 149 | 153 | 2,627,000 | 306 |
| 2006-10-13 | 149 | 149 | 147 | 148 | 1,579,000 | 296 |
| 2006-10-12 | 144 | 147 | 144 | 145 | 1,411,000 | 290 |
| 2006-10-11 | 150 | 151 | 144 | 144 | 2,796,000 | 288 |
| 2006-10-10 | 149 | 152 | 148 | 150 | 1,588,000 | 300 |
| 2006-10-06 | 153 | 154 | 152 | 152 | 1,061,000 | 304 |
| 2006-10-05 | 153 | 155 | 153 | 154 | 1,005,000 | 308 |
| 2006-10-04 | 157 | 159 | 151 | 151 | 1,242,000 | 302 |
| 2006-10-03 | 157 | 159 | 156 | 157 | 1,456,000 | 314 |
| 2006-10-02 | 157 | 159 | 156 | 157 | 1,429,000 | 314 |
| 2006-09-29 | 154 | 160 | 153 | 159 | 3,239,000 | 318 |
| 2006-09-28 | 153 | 153 | 151 | 152 | 900,000 | 304 |
| 2006-09-27 | 150 | 153 | 150 | 153 | 702,000 | 306 |
| 2006-09-26 | 150 | 153 | 149 | 149 | 987,000 | 298 |
| 2006-09-25 | 150 | 152 | 148 | 151 | 1,449,000 | 302 |
| 2006-09-22 | 150 | 154 | 150 | 151 | 1,410,000 | 302 |
| 2006-09-21 | 152 | 154 | 151 | 154 | 1,510,000 | 308 |
| 2006-09-20 | 153 | 153 | 149 | 149 | 1,328,000 | 298 |
| 2006-09-19 | 151 | 155 | 151 | 154 | 1,458,000 | 308 |
| 2006-09-15 | 148 | 151 | 147 | 150 | 1,718,000 | 300 |
| 2006-09-14 | 149 | 150 | 146 | 147 | 2,203,000 | 294 |
| 2006-09-13 | 154 | 155 | 149 | 149 | 2,179,000 | 298 |
| 2006-09-12 | 158 | 158 | 152 | 153 | 2,592,000 | 306 |
| 2006-09-11 | 164 | 164 | 156 | 157 | 3,011,000 | 314 |
| 2006-09-08 | 165 | 165 | 163 | 164 | 2,931,000 | 328 |
| 2006-09-07 | 165 | 166 | 163 | 164 | 2,457,000 | 328 |
| 2006-09-06 | 162 | 169 | 162 | 165 | 5,140,000 | 330 |
| 2006-09-05 | 161 | 163 | 160 | 163 | 1,975,000 | 326 |
| 2006-09-04 | 160 | 163 | 159 | 160 | 2,177,000 | 320 |
| 2006-09-01 | 160 | 160 | 159 | 159 | 551,000 | 318 |
| 2006-08-31 | 158 | 160 | 158 | 160 | 1,430,000 | 320 |
| 2006-08-30 | 157 | 158 | 156 | 158 | 919,000 | 316 |
| 2006-08-29 | 158 | 158 | 156 | 158 | 2,001,000 | 316 |
| 2006-08-28 | 162 | 163 | 156 | 156 | 2,134,000 | 312 |
| 2006-08-25 | 163 | 164 | 161 | 164 | 1,391,000 | 328 |
| 2006-08-24 | 164 | 165 | 162 | 162 | 1,192,000 | 324 |
| 2006-08-23 | 163 | 166 | 162 | 166 | 1,970,000 | 332 |
| 2006-08-22 | 163 | 165 | 162 | 164 | 3,578,000 | 328 |
| 2006-08-21 | 166 | 167 | 164 | 164 | 1,722,000 | 328 |
| 2006-08-18 | 166 | 167 | 164 | 165 | 3,586,000 | 330 |
| 2006-08-17 | 169 | 172 | 166 | 167 | 5,678,000 | 334 |
| 2006-08-16 | 165 | 167 | 164 | 167 | 2,467,000 | 334 |
| 2006-08-15 | 163 | 165 | 162 | 163 | 2,642,000 | 326 |
| 2006-08-14 | 162 | 164 | 160 | 162 | 1,688,000 | 324 |
| 2006-08-11 | 158 | 163 | 158 | 161 | 4,384,000 | 322 |
| 2006-08-10 | 155 | 157 | 152 | 156 | 2,717,000 | 312 |
| 2006-08-09 | 154 | 156 | 152 | 156 | 1,871,000 | 312 |
| 2006-08-08 | 156 | 158 | 153 | 154 | 2,315,000 | 308 |
| 2006-08-07 | 159 | 159 | 154 | 154 | 2,435,000 | 308 |
| 2006-08-04 | 155 | 159 | 155 | 158 | 2,676,000 | 316 |
| 2006-08-03 | 156 | 158 | 154 | 154 | 2,459,000 | 308 |
| 2006-08-02 | 151 | 157 | 150 | 154 | 2,673,000 | 308 |
| 2006-08-01 | 147 | 153 | 147 | 152 | 2,803,000 | 304 |
| 2006-07-31 | 148 | 151 | 147 | 147 | 3,602,000 | 294 |
| 2006-07-28 | 146 | 148 | 145 | 147 | 1,789,000 | 294 |
| 2006-07-27 | 146 | 148 | 143 | 148 | 2,300,000 | 296 |
| 2006-07-26 | 147 | 148 | 144 | 145 | 1,489,000 | 290 |
| 2006-07-25 | 153 | 153 | 145 | 145 | 2,493,000 | 290 |
| 2006-07-24 | 147 | 148 | 144 | 148 | 2,371,000 | 296 |
| 2006-07-21 | 147 | 149 | 146 | 149 | 5,140,000 | 298 |
| 2006-07-20 | 149 | 150 | 144 | 150 | 10,600,000 | 300 |
| 2006-07-19 | 136 | 138 | 133 | 134 | 4,393,000 | 268 |
| 2006-07-18 | 141 | 143 | 134 | 134 | 6,707,000 | 268 |
| 2006-07-14 | 146 | 146 | 143 | 143 | 4,700,000 | 286 |
| 2006-07-13 | 148 | 149 | 146 | 147 | 5,370,000 | 294 |
| 2006-07-12 | 156 | 156 | 150 | 151 | 3,352,000 | 302 |
| 2006-07-11 | 159 | 161 | 157 | 158 | 2,139,000 | 316 |
| 2006-07-10 | 157 | 159 | 153 | 159 | 3,494,000 | 318 |
| 2006-07-07 | 164 | 165 | 158 | 158 | 2,364,000 | 316 |
| 2006-07-06 | 168 | 168 | 161 | 163 | 3,350,000 | 326 |
| 2006-07-05 | 167 | 171 | 166 | 169 | 3,030,000 | 338 |
| 2006-07-04 | 166 | 172 | 166 | 170 | 6,971,000 | 340 |
| 2006-07-03 | 162 | 165 | 162 | 165 | 3,421,000 | 330 |
| 2006-06-30 | 163 | 165 | 160 | 162 | 2,050,000 | 324 |
| 2006-06-29 | 160 | 162 | 159 | 160 | 1,393,000 | 320 |
| 2006-06-28 | 161 | 162 | 160 | 161 | 2,095,000 | 322 |
| 2006-06-27 | 165 | 166 | 162 | 163 | 1,630,000 | 326 |
| 2006-06-26 | 165 | 165 | 162 | 164 | 1,434,000 | 328 |
| 2006-06-23 | 161 | 164 | 159 | 163 | 1,906,000 | 326 |
| 2006-06-22 | 164 | 164 | 159 | 162 | 3,831,000 | 324 |
| 2006-06-21 | 163 | 163 | 157 | 159 | 3,460,000 | 318 |
| 2006-06-20 | 166 | 167 | 160 | 162 | 4,175,000 | 324 |
| 2006-06-19 | 166 | 169 | 164 | 166 | 3,883,000 | 332 |
| 2006-06-16 | 169 | 171 | 165 | 169 | 5,933,000 | 338 |
| 2006-06-15 | 165 | 167 | 160 | 164 | 4,114,000 | 328 |
| 2006-06-14 | 156 | 161 | 153 | 160 | 5,803,000 | 320 |
| 2006-06-13 | 159 | 166 | 155 | 155 | 6,961,000 | 310 |
| 2006-06-12 | 158 | 163 | 155 | 162 | 8,767,000 | 324 |
| 2006-06-09 | 159 | 161 | 152 | 158 | 12,346,000 | 316 |
| 2006-06-08 | 160 | 161 | 155 | 159 | 13,925,000 | 318 |
| 2006-06-07 | 158 | 168 | 157 | 164 | 29,603,000 | 328 |
| 2006-06-06 | 150 | 152 | 148 | 150 | 3,230,000 | 300 |
| 2006-06-05 | 150 | 154 | 147 | 153 | 4,518,000 | 306 |
| 2006-06-02 | 151 | 152 | 139 | 148 | 10,568,000 | 296 |
| 2006-06-01 | 154 | 156 | 151 | 152 | 6,882,000 | 304 |
| 2006-05-31 | 146 | 152 | 142 | 150 | 13,653,000 | 300 |
| 2006-05-30 | 161 | 161 | 150 | 151 | 15,115,000 | 302 |
| 2006-05-29 | 165 | 167 | 162 | 162 | 11,188,000 | 324 |
| 2006-05-26 | 167 | 168 | 158 | 161 | 15,882,000 | 322 |
| 2006-05-25 | 179 | 179 | 161 | 163 | 19,343,000 | 326 |
| 2006-05-24 | 182 | 185 | 178 | 181 | 6,411,000 | 362 |
| 2006-05-23 | 188 | 190 | 177 | 177 | 14,341,000 | 354 |
| 2006-05-22 | 209 | 212 | 196 | 198 | 5,372,000 | 396 |
| 2006-05-19 | 200 | 206 | 199 | 205 | 2,671,000 | 410 |
| 2006-05-18 | 198 | 203 | 195 | 202 | 2,986,000 | 404 |
| 2006-05-17 | 204 | 206 | 198 | 204 | 3,058,000 | 408 |
| 2006-05-16 | 211 | 211 | 203 | 204 | 1,932,000 | 408 |
| 2006-05-15 | 209 | 212 | 208 | 211 | 1,599,000 | 422 |
| 2006-05-12 | 208 | 214 | 205 | 214 | 2,769,000 | 428 |
| 2006-05-11 | 220 | 222 | 214 | 215 | 2,781,000 | 430 |
| 2006-05-10 | 226 | 226 | 220 | 221 | 2,299,000 | 442 |
| 2006-05-09 | 226 | 228 | 224 | 227 | 2,546,000 | 454 |
| 2006-05-08 | 225 | 227 | 222 | 226 | 1,944,000 | 452 |
| 2006-05-02 | 220 | 224 | 219 | 223 | 1,326,000 | 446 |
| 2006-05-01 | 221 | 221 | 218 | 219 | 1,964,000 | 438 |
| 2006-04-28 | 220 | 221 | 217 | 221 | 1,906,000 | 442 |
| 2006-04-27 | 222 | 223 | 220 | 220 | 1,780,000 | 440 |
| 2006-04-26 | 221 | 223 | 219 | 221 | 1,874,000 | 442 |
| 2006-04-25 | 220 | 223 | 217 | 219 | 3,224,000 | 438 |
| 2006-04-24 | 222 | 223 | 220 | 220 | 2,661,000 | 440 |
| 2006-04-21 | 227 | 227 | 221 | 223 | 2,813,000 | 446 |
| 2006-04-20 | 228 | 229 | 225 | 226 | 2,831,000 | 452 |
| 2006-04-19 | 233 | 233 | 227 | 227 | 2,828,000 | 454 |
| 2006-04-18 | 227 | 231 | 227 | 231 | 2,051,000 | 462 |
| 2006-04-17 | 236 | 237 | 228 | 228 | 3,227,000 | 456 |
| 2006-04-14 | 238 | 240 | 234 | 236 | 3,993,000 | 472 |
| 2006-04-13 | 233 | 236 | 232 | 236 | 2,071,000 | 472 |
| 2006-04-12 | 232 | 236 | 231 | 233 | 3,015,000 | 466 |
| 2006-04-11 | 237 | 238 | 231 | 232 | 4,260,000 | 464 |
| 2006-04-10 | 240 | 241 | 233 | 234 | 6,102,000 | 468 |
| 2006-04-07 | 244 | 244 | 239 | 241 | 3,129,000 | 482 |
| 2006-04-06 | 245 | 247 | 241 | 242 | 3,153,000 | 484 |
| 2006-04-05 | 252 | 254 | 240 | 243 | 5,096,000 | 486 |
| 2006-04-04 | 246 | 254 | 245 | 251 | 5,464,000 | 502 |
| 2006-04-03 | 240 | 246 | 238 | 245 | 3,621,000 | 490 |
| 2006-03-31 | 243 | 243 | 239 | 239 | 1,372,000 | 478 |
| 2006-03-30 | 244 | 244 | 241 | 241 | 2,725,000 | 482 |
| 2006-03-29 | 241 | 243 | 239 | 242 | 3,440,000 | 484 |
| 2006-03-28 | 235 | 239 | 233 | 238 | 2,456,000 | 476 |
| 2006-03-27 | 235 | 237 | 233 | 235 | 1,874,000 | 470 |
| 2006-03-24 | 234 | 236 | 232 | 236 | 3,756,000 | 472 |
| 2006-03-23 | 236 | 247 | 232 | 236 | 9,366,000 | 472 |
| 2006-03-22 | 228 | 232 | 226 | 232 | 2,150,000 | 464 |
| 2006-03-20 | 227 | 230 | 225 | 227 | 2,465,000 | 454 |
| 2006-03-17 | 224 | 227 | 223 | 227 | 1,966,000 | 454 |
| 2006-03-16 | 230 | 230 | 222 | 222 | 1,995,000 | 444 |
| 2006-03-15 | 234 | 235 | 229 | 230 | 1,357,000 | 460 |
| 2006-03-14 | 234 | 236 | 231 | 232 | 1,274,000 | 464 |
| 2006-03-13 | 233 | 234 | 231 | 234 | 1,539,000 | 468 |
| 2006-03-10 | 228 | 231 | 224 | 229 | 3,429,000 | 458 |
| 2006-03-09 | 220 | 229 | 219 | 229 | 3,943,000 | 458 |
| 2006-03-08 | 221 | 221 | 218 | 220 | 1,980,000 | 440 |
| 2006-03-07 | 220 | 221 | 217 | 219 | 1,292,000 | 438 |
| 2006-03-06 | 215 | 220 | 213 | 219 | 2,371,000 | 438 |
| 2006-03-03 | 213 | 220 | 212 | 216 | 3,417,000 | 432 |
| 2006-03-02 | 232 | 233 | 216 | 218 | 5,486,000 | 436 |
| 2006-03-01 | 233 | 236 | 227 | 229 | 4,374,000 | 458 |
| 2006-02-28 | 243 | 245 | 234 | 240 | 2,962,000 | 480 |
| 2006-02-27 | 240 | 245 | 240 | 241 | 2,867,000 | 482 |
| 2006-02-24 | 241 | 242 | 238 | 239 | 3,321,000 | 478 |
| 2006-02-23 | 237 | 245 | 235 | 243 | 5,162,000 | 486 |
| 2006-02-22 | 233 | 238 | 227 | 228 | 4,148,000 | 456 |
| 2006-02-21 | 215 | 230 | 212 | 230 | 4,234,000 | 460 |
| 2006-02-20 | 223 | 224 | 209 | 212 | 4,766,000 | 424 |
| 2006-02-17 | 234 | 239 | 228 | 228 | 3,162,000 | 456 |
| 2006-02-16 | 237 | 242 | 232 | 238 | 2,783,000 | 476 |
| 2006-02-15 | 247 | 248 | 237 | 239 | 3,335,000 | 478 |
| 2006-02-14 | 233 | 245 | 225 | 243 | 5,150,000 | 486 |
| 2006-02-13 | 253 | 253 | 235 | 238 | 6,343,000 | 476 |
| 2006-02-10 | 263 | 264 | 250 | 256 | 5,352,000 | 512 |
| 2006-02-09 | 269 | 270 | 261 | 262 | 3,885,000 | 524 |
| 2006-02-08 | 272 | 273 | 266 | 266 | 3,672,000 | 532 |
| 2006-02-07 | 275 | 276 | 271 | 274 | 4,821,000 | 548 |
| 2006-02-06 | 267 | 271 | 266 | 270 | 5,335,000 | 540 |
| 2006-02-03 | 270 | 270 | 263 | 266 | 11,375,000 | 532 |
| 2006-02-02 | 275 | 282 | 273 | 275 | 10,092,000 | 550 |
| 2006-02-01 | 286 | 293 | 268 | 273 | 14,530,000 | 546 |
| 2006-01-31 | 296 | 297 | 290 | 290 | 4,111,000 | 580 |
| 2006-01-30 | 296 | 300 | 293 | 296 | 5,320,000 | 592 |
| 2006-01-27 | 295 | 297 | 291 | 295 | 4,943,000 | 590 |
| 2006-01-26 | 285 | 294 | 281 | 293 | 9,460,000 | 586 |
| 2006-01-25 | 278 | 284 | 275 | 277 | 7,055,000 | 554 |
| 2006-01-24 | 278 | 286 | 271 | 275 | 8,746,000 | 550 |
| 2006-01-23 | 268 | 285 | 267 | 273 | 5,927,000 | 546 |
| 2006-01-20 | 300 | 301 | 276 | 280 | 9,986,000 | 560 |
| 2006-01-19 | 272 | 296 | 272 | 290 | 8,157,000 | 580 |
| 2006-01-18 | 296 | 296 | 255 | 280 | 10,021,000 | 560 |
| 2006-01-17 | 308 | 314 | 298 | 299 | 9,318,000 | 598 |
| 2006-01-16 | 300 | 316 | 300 | 313 | 23,072,000 | 626 |
| 2006-01-13 | 288 | 300 | 287 | 295 | 5,890,000 | 590 |
| 2006-01-12 | 294 | 295 | 285 | 288 | 5,596,000 | 576 |
| 2006-01-11 | 296 | 300 | 290 | 292 | 6,154,000 | 584 |
| 2006-01-10 | 302 | 305 | 295 | 295 | 11,224,000 | 590 |
| 2006-01-06 | 289 | 301 | 286 | 297 | 19,316,000 | 594 |
| 2006-01-05 | 273 | 284 | 272 | 279 | 12,442,000 | 558 |
| 2006-01-04 | 273 | 273 | 268 | 269 | 1,343,000 | 538 |
分割・併合履歴 ： [2007-08-07]1株→0.5株
