1893 五洋建設(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 162 | 164 | 161 | 162 | 569,500 | 162 |
| 2007-12-27 | 168 | 168 | 164 | 166 | 972,500 | 166 |
| 2007-12-26 | 160 | 167 | 159 | 167 | 1,207,500 | 167 |
| 2007-12-25 | 166 | 167 | 159 | 160 | 1,277,500 | 160 |
| 2007-12-21 | 162 | 165 | 157 | 165 | 1,502,500 | 165 |
| 2007-12-20 | 168 | 170 | 162 | 162 | 1,013,000 | 162 |
| 2007-12-19 | 171 | 172 | 167 | 168 | 905,000 | 168 |
| 2007-12-18 | 168 | 173 | 167 | 171 | 1,225,500 | 171 |
| 2007-12-17 | 174 | 177 | 170 | 170 | 1,111,500 | 170 |
| 2007-12-14 | 188 | 188 | 178 | 179 | 1,890,000 | 179 |
| 2007-12-13 | 190 | 192 | 185 | 185 | 1,646,000 | 185 |
| 2007-12-12 | 184 | 190 | 184 | 190 | 1,152,000 | 190 |
| 2007-12-11 | 190 | 191 | 187 | 189 | 771,500 | 189 |
| 2007-12-10 | 188 | 191 | 186 | 190 | 967,500 | 190 |
| 2007-12-07 | 189 | 191 | 187 | 188 | 1,316,000 | 188 |
| 2007-12-06 | 193 | 194 | 187 | 190 | 1,610,000 | 190 |
| 2007-12-05 | 187 | 192 | 184 | 192 | 1,883,500 | 192 |
| 2007-12-04 | 194 | 195 | 188 | 188 | 2,677,500 | 188 |
| 2007-12-03 | 194 | 196 | 189 | 196 | 4,606,500 | 196 |
| 2007-11-30 | 190 | 194 | 188 | 192 | 2,223,000 | 192 |
| 2007-11-29 | 194 | 195 | 188 | 190 | 2,672,500 | 190 |
| 2007-11-28 | 189 | 194 | 187 | 190 | 2,993,500 | 190 |
| 2007-11-27 | 178 | 189 | 176 | 189 | 2,779,500 | 189 |
| 2007-11-26 | 182 | 187 | 181 | 182 | 2,074,500 | 182 |
| 2007-11-22 | 165 | 178 | 165 | 178 | 1,965,500 | 178 |
| 2007-11-21 | 170 | 175 | 166 | 168 | 1,983,000 | 168 |
| 2007-11-20 | 161 | 169 | 157 | 168 | 2,790,000 | 168 |
| 2007-11-19 | 173 | 177 | 170 | 171 | 1,902,500 | 171 |
| 2007-11-16 | 176 | 180 | 172 | 175 | 2,648,500 | 175 |
| 2007-11-15 | 173 | 178 | 171 | 176 | 1,770,500 | 176 |
| 2007-11-14 | 172 | 174 | 169 | 172 | 1,234,000 | 172 |
| 2007-11-13 | 160 | 168 | 160 | 167 | 1,911,500 | 167 |
| 2007-11-12 | 156 | 161 | 155 | 159 | 2,444,000 | 159 |
| 2007-11-09 | 173 | 175 | 161 | 164 | 2,290,000 | 164 |
| 2007-11-08 | 176 | 178 | 171 | 174 | 2,230,000 | 174 |
| 2007-11-07 | 187 | 190 | 181 | 181 | 1,913,000 | 181 |
| 2007-11-06 | 180 | 190 | 180 | 186 | 2,048,000 | 186 |
| 2007-11-05 | 200 | 200 | 188 | 190 | 1,615,500 | 190 |
| 2007-11-02 | 196 | 201 | 194 | 199 | 2,090,500 | 199 |
| 2007-11-01 | 204 | 205 | 200 | 201 | 1,981,500 | 201 |
| 2007-10-31 | 197 | 204 | 192 | 203 | 2,940,500 | 203 |
| 2007-10-30 | 184 | 200 | 184 | 198 | 2,607,000 | 198 |
| 2007-10-29 | 183 | 185 | 182 | 185 | 856,500 | 185 |
| 2007-10-26 | 183 | 183 | 179 | 182 | 1,078,000 | 182 |
| 2007-10-25 | 186 | 188 | 179 | 181 | 2,198,500 | 181 |
| 2007-10-24 | 185 | 193 | 184 | 186 | 2,244,000 | 186 |
| 2007-10-23 | 185 | 187 | 182 | 184 | 1,709,000 | 184 |
| 2007-10-22 | 179 | 184 | 178 | 182 | 2,865,000 | 182 |
| 2007-10-19 | 195 | 198 | 186 | 189 | 1,907,500 | 189 |
| 2007-10-18 | 184 | 196 | 184 | 194 | 2,636,000 | 194 |
| 2007-10-17 | 193 | 200 | 185 | 188 | 4,685,500 | 188 |
| 2007-10-16 | 204 | 204 | 196 | 197 | 2,740,000 | 197 |
| 2007-10-15 | 211 | 212 | 207 | 209 | 2,633,500 | 209 |
| 2007-10-12 | 214 | 217 | 208 | 210 | 3,921,500 | 210 |
| 2007-10-11 | 211 | 216 | 209 | 216 | 5,002,500 | 216 |
| 2007-10-10 | 212 | 213 | 208 | 212 | 4,127,500 | 212 |
| 2007-10-09 | 210 | 215 | 208 | 208 | 7,450,500 | 208 |
| 2007-10-05 | 209 | 211 | 203 | 207 | 9,264,500 | 207 |
| 2007-10-04 | 192 | 209 | 191 | 209 | 13,705,000 | 209 |
| 2007-10-03 | 186 | 193 | 182 | 191 | 4,512,000 | 191 |
| 2007-10-02 | 189 | 191 | 186 | 187 | 2,173,000 | 187 |
| 2007-10-01 | 183 | 188 | 178 | 185 | 2,994,000 | 185 |
| 2007-09-28 | 194 | 195 | 182 | 183 | 4,097,500 | 183 |
| 2007-09-27 | 195 | 196 | 189 | 192 | 6,141,000 | 192 |
| 2007-09-26 | 188 | 193 | 184 | 188 | 9,179,000 | 188 |
| 2007-09-25 | 168 | 186 | 164 | 186 | 16,086,000 | 186 |
| 2007-09-21 | 154 | 170 | 154 | 166 | 5,392,000 | 166 |
| 2007-09-20 | 162 | 162 | 153 | 155 | 2,574,000 | 155 |
| 2007-09-19 | 154 | 161 | 154 | 160 | 4,308,000 | 160 |
| 2007-09-18 | 160 | 161 | 152 | 153 | 1,596,500 | 153 |
| 2007-09-14 | 165 | 165 | 160 | 162 | 2,356,500 | 162 |
| 2007-09-13 | 166 | 166 | 161 | 161 | 1,113,000 | 161 |
| 2007-09-12 | 170 | 172 | 166 | 169 | 1,581,000 | 169 |
| 2007-09-11 | 172 | 172 | 161 | 167 | 1,929,500 | 167 |
| 2007-09-10 | 177 | 178 | 170 | 170 | 1,666,000 | 170 |
| 2007-09-07 | 179 | 184 | 176 | 181 | 1,400,500 | 181 |
| 2007-09-06 | 180 | 180 | 174 | 179 | 1,229,000 | 179 |
| 2007-09-05 | 191 | 191 | 181 | 181 | 2,329,500 | 181 |
| 2007-09-04 | 187 | 193 | 186 | 189 | 1,847,000 | 189 |
| 2007-09-03 | 192 | 192 | 188 | 188 | 1,054,500 | 188 |
| 2007-08-31 | 192 | 194 | 187 | 192 | 2,318,000 | 192 |
| 2007-08-30 | 199 | 199 | 191 | 192 | 842,000 | 192 |
| 2007-08-29 | 196 | 197 | 193 | 197 | 997,500 | 197 |
| 2007-08-28 | 203 | 204 | 200 | 201 | 969,500 | 201 |
| 2007-08-27 | 209 | 209 | 204 | 206 | 1,228,000 | 206 |
| 2007-08-24 | 212 | 212 | 204 | 205 | 1,902,000 | 205 |
| 2007-08-23 | 205 | 218 | 205 | 209 | 2,352,500 | 209 |
| 2007-08-22 | 198 | 215 | 198 | 204 | 3,307,000 | 204 |
| 2007-08-21 | 199 | 202 | 192 | 198 | 2,506,000 | 198 |
| 2007-08-20 | 207 | 210 | 197 | 200 | 2,643,000 | 200 |
| 2007-08-17 | 213 | 214 | 201 | 202 | 3,077,500 | 202 |
| 2007-08-16 | 221 | 222 | 210 | 218 | 3,244,500 | 218 |
| 2007-08-15 | 237 | 238 | 226 | 230 | 1,873,500 | 230 |
| 2007-08-14 | 245 | 250 | 236 | 241 | 2,023,500 | 241 |
| 2007-08-13 | 252 | 262 | 244 | 246 | 2,179,500 | 246 |
| 2007-08-10 | 270 | 270 | 261 | 262 | 3,362,500 | 262 |
| 2007-08-09 | 252 | 271 | 239 | 271 | 4,985,500 | 271 |
| 2007-08-08 | 226 | 260 | 216 | 253 | 6,893,000 | 253 |
| 2007-08-07 | 276 | 276 | 221 | 231 | 2,860,500 | 231 |
| 2007-07-31 | 137 | 140 | 137 | 139 | 2,432,000 | 278 |
| 2007-07-30 | 134 | 140 | 133 | 139 | 3,088,000 | 278 |
| 2007-07-27 | 136 | 139 | 135 | 137 | 2,573,000 | 274 |
| 2007-07-26 | 144 | 145 | 140 | 140 | 2,363,000 | 280 |
| 2007-07-25 | 144 | 146 | 142 | 146 | 2,345,000 | 292 |
| 2007-07-24 | 146 | 148 | 145 | 147 | 2,617,000 | 294 |
| 2007-07-23 | 150 | 151 | 144 | 145 | 3,987,000 | 290 |
| 2007-07-20 | 154 | 155 | 151 | 152 | 2,758,000 | 304 |
| 2007-07-19 | 155 | 156 | 152 | 153 | 2,533,000 | 306 |
| 2007-07-18 | 156 | 159 | 153 | 154 | 5,628,000 | 308 |
| 2007-07-17 | 154 | 156 | 153 | 154 | 2,906,000 | 308 |
| 2007-07-13 | 156 | 156 | 153 | 153 | 2,273,000 | 306 |
| 2007-07-12 | 155 | 156 | 152 | 154 | 2,614,000 | 308 |
| 2007-07-11 | 154 | 157 | 153 | 157 | 3,759,000 | 314 |
| 2007-07-10 | 157 | 157 | 155 | 155 | 2,583,000 | 310 |
| 2007-07-09 | 159 | 159 | 157 | 158 | 3,200,000 | 316 |
| 2007-07-06 | 159 | 159 | 157 | 157 | 2,428,000 | 314 |
| 2007-07-05 | 162 | 162 | 158 | 160 | 3,633,000 | 320 |
| 2007-07-04 | 158 | 162 | 157 | 162 | 4,942,000 | 324 |
| 2007-07-03 | 163 | 163 | 158 | 159 | 4,254,000 | 318 |
| 2007-07-02 | 163 | 165 | 161 | 163 | 9,462,000 | 326 |
| 2007-06-29 | 158 | 164 | 157 | 163 | 7,698,000 | 326 |
| 2007-06-28 | 155 | 157 | 154 | 156 | 1,888,000 | 312 |
| 2007-06-27 | 154 | 157 | 152 | 154 | 3,761,000 | 308 |
| 2007-06-26 | 155 | 156 | 152 | 154 | 5,709,000 | 308 |
| 2007-06-25 | 160 | 162 | 156 | 156 | 3,762,000 | 312 |
| 2007-06-22 | 161 | 162 | 159 | 161 | 1,783,000 | 322 |
| 2007-06-21 | 160 | 163 | 160 | 162 | 3,109,000 | 324 |
| 2007-06-20 | 162 | 163 | 160 | 160 | 2,456,000 | 320 |
| 2007-06-19 | 164 | 165 | 161 | 161 | 3,277,000 | 322 |
| 2007-06-18 | 165 | 165 | 162 | 165 | 3,110,000 | 330 |
| 2007-06-15 | 162 | 164 | 160 | 164 | 3,373,000 | 328 |
| 2007-06-14 | 163 | 164 | 161 | 161 | 2,143,000 | 322 |
| 2007-06-13 | 157 | 164 | 157 | 164 | 4,613,000 | 328 |
| 2007-06-12 | 165 | 165 | 158 | 159 | 4,799,000 | 318 |
| 2007-06-11 | 170 | 171 | 163 | 164 | 5,495,000 | 328 |
| 2007-06-08 | 167 | 168 | 163 | 167 | 8,001,000 | 334 |
| 2007-06-07 | 167 | 176 | 166 | 169 | 26,907,000 | 338 |
| 2007-06-06 | 158 | 166 | 158 | 165 | 23,923,000 | 330 |
| 2007-06-05 | 157 | 158 | 154 | 156 | 5,974,000 | 312 |
| 2007-06-04 | 159 | 161 | 157 | 158 | 5,372,000 | 316 |
| 2007-06-01 | 156 | 161 | 156 | 158 | 5,650,000 | 316 |
| 2007-05-31 | 158 | 159 | 155 | 157 | 5,591,000 | 314 |
| 2007-05-30 | 162 | 163 | 155 | 158 | 10,334,000 | 316 |
| 2007-05-29 | 165 | 165 | 163 | 164 | 2,224,000 | 328 |
| 2007-05-28 | 166 | 167 | 164 | 165 | 3,473,000 | 330 |
| 2007-05-25 | 165 | 166 | 163 | 164 | 4,948,000 | 328 |
| 2007-05-24 | 173 | 173 | 167 | 168 | 6,892,000 | 336 |
| 2007-05-23 | 169 | 177 | 168 | 173 | 9,361,000 | 346 |
| 2007-05-22 | 167 | 169 | 163 | 168 | 6,422,000 | 336 |
| 2007-05-21 | 168 | 171 | 165 | 168 | 6,584,000 | 336 |
| 2007-05-18 | 169 | 170 | 160 | 161 | 7,425,000 | 322 |
| 2007-05-17 | 164 | 168 | 164 | 167 | 5,154,000 | 334 |
| 2007-05-16 | 165 | 169 | 162 | 163 | 4,737,000 | 326 |
| 2007-05-15 | 168 | 171 | 165 | 166 | 8,667,000 | 332 |
| 2007-05-14 | 182 | 182 | 171 | 172 | 18,878,000 | 344 |
| 2007-05-11 | 178 | 181 | 174 | 179 | 19,479,000 | 358 |
| 2007-05-10 | 181 | 183 | 179 | 182 | 13,870,000 | 364 |
| 2007-05-09 | 173 | 180 | 173 | 179 | 17,952,000 | 358 |
| 2007-05-08 | 172 | 173 | 169 | 171 | 3,638,000 | 342 |
| 2007-05-07 | 168 | 174 | 167 | 171 | 10,372,000 | 342 |
| 2007-05-02 | 169 | 170 | 165 | 165 | 8,133,000 | 330 |
| 2007-05-01 | 172 | 173 | 167 | 169 | 8,317,000 | 338 |
| 2007-04-27 | 170 | 177 | 169 | 172 | 15,025,000 | 344 |
| 2007-04-26 | 165 | 173 | 164 | 173 | 22,029,000 | 346 |
| 2007-04-25 | 165 | 168 | 161 | 163 | 21,908,000 | 326 |
| 2007-04-24 | 157 | 166 | 154 | 165 | 29,371,000 | 330 |
| 2007-04-23 | 154 | 155 | 151 | 152 | 2,345,000 | 304 |
| 2007-04-20 | 157 | 157 | 153 | 154 | 2,127,000 | 308 |
| 2007-04-19 | 160 | 161 | 154 | 156 | 6,331,000 | 312 |
| 2007-04-18 | 154 | 160 | 153 | 159 | 6,990,000 | 318 |
| 2007-04-17 | 155 | 155 | 153 | 154 | 2,330,000 | 308 |
| 2007-04-16 | 154 | 156 | 153 | 155 | 2,059,000 | 310 |
| 2007-04-13 | 159 | 159 | 152 | 152 | 4,400,000 | 304 |
| 2007-04-12 | 158 | 159 | 156 | 158 | 2,910,000 | 316 |
| 2007-04-11 | 161 | 163 | 158 | 160 | 4,473,000 | 320 |
| 2007-04-10 | 160 | 162 | 159 | 161 | 3,443,000 | 322 |
| 2007-04-09 | 163 | 164 | 161 | 162 | 5,964,000 | 324 |
| 2007-04-06 | 163 | 165 | 161 | 162 | 6,794,000 | 324 |
| 2007-04-05 | 156 | 165 | 156 | 163 | 12,685,000 | 326 |
| 2007-04-04 | 159 | 164 | 156 | 158 | 16,724,000 | 316 |
| 2007-04-03 | 152 | 162 | 149 | 160 | 16,184,000 | 320 |
| 2007-04-02 | 157 | 158 | 148 | 150 | 6,889,000 | 300 |
| 2007-03-30 | 147 | 153 | 146 | 152 | 7,503,000 | 304 |
| 2007-03-29 | 142 | 147 | 142 | 145 | 1,736,000 | 290 |
| 2007-03-28 | 146 | 147 | 143 | 144 | 1,796,000 | 288 |
| 2007-03-27 | 146 | 147 | 145 | 147 | 1,561,000 | 294 |
| 2007-03-26 | 145 | 149 | 143 | 147 | 2,761,000 | 294 |
| 2007-03-23 | 146 | 146 | 142 | 144 | 1,618,000 | 288 |
| 2007-03-22 | 144 | 148 | 143 | 145 | 2,575,000 | 290 |
| 2007-03-20 | 142 | 143 | 141 | 142 | 955,000 | 284 |
| 2007-03-19 | 140 | 141 | 138 | 140 | 1,141,000 | 280 |
| 2007-03-16 | 144 | 144 | 140 | 140 | 1,865,000 | 280 |
| 2007-03-15 | 143 | 146 | 142 | 144 | 2,252,000 | 288 |
| 2007-03-14 | 144 | 144 | 140 | 141 | 3,011,000 | 282 |
| 2007-03-13 | 150 | 150 | 147 | 147 | 2,090,000 | 294 |
| 2007-03-12 | 149 | 152 | 148 | 151 | 2,968,000 | 302 |
| 2007-03-09 | 147 | 147 | 144 | 145 | 1,998,000 | 290 |
| 2007-03-08 | 141 | 146 | 140 | 146 | 2,546,000 | 292 |
| 2007-03-07 | 146 | 147 | 140 | 140 | 2,015,000 | 280 |
| 2007-03-06 | 135 | 143 | 134 | 142 | 2,757,000 | 284 |
| 2007-03-05 | 141 | 143 | 132 | 135 | 3,620,000 | 270 |
| 2007-03-02 | 142 | 146 | 141 | 144 | 3,124,000 | 288 |
| 2007-03-01 | 148 | 148 | 142 | 143 | 3,067,000 | 286 |
| 2007-02-28 | 140 | 148 | 140 | 146 | 4,228,000 | 292 |
| 2007-02-27 | 158 | 159 | 152 | 155 | 3,879,000 | 310 |
| 2007-02-26 | 154 | 163 | 151 | 157 | 11,750,000 | 314 |
| 2007-02-23 | 147 | 152 | 144 | 152 | 8,078,000 | 304 |
| 2007-02-22 | 134 | 153 | 134 | 149 | 14,900,000 | 298 |
| 2007-02-21 | 132 | 134 | 131 | 133 | 2,214,000 | 266 |
| 2007-02-20 | 134 | 135 | 131 | 131 | 2,254,000 | 262 |
| 2007-02-19 | 134 | 136 | 134 | 135 | 1,825,000 | 270 |
| 2007-02-16 | 134 | 135 | 133 | 134 | 1,385,000 | 268 |
| 2007-02-15 | 135 | 136 | 133 | 134 | 1,348,000 | 268 |
| 2007-02-14 | 134 | 136 | 133 | 135 | 2,277,000 | 270 |
| 2007-02-13 | 136 | 136 | 132 | 133 | 2,933,000 | 266 |
| 2007-02-09 | 132 | 136 | 132 | 135 | 3,285,000 | 270 |
| 2007-02-08 | 136 | 137 | 132 | 132 | 1,990,000 | 264 |
| 2007-02-07 | 139 | 140 | 137 | 137 | 1,038,000 | 274 |
| 2007-02-06 | 140 | 141 | 139 | 139 | 1,002,000 | 278 |
| 2007-02-05 | 140 | 141 | 139 | 139 | 1,594,000 | 278 |
| 2007-02-02 | 139 | 140 | 138 | 140 | 2,509,000 | 280 |
| 2007-02-01 | 139 | 140 | 137 | 139 | 3,005,000 | 278 |
| 2007-01-31 | 142 | 142 | 138 | 139 | 1,334,000 | 278 |
| 2007-01-30 | 139 | 144 | 139 | 142 | 5,356,000 | 284 |
| 2007-01-29 | 136 | 139 | 135 | 138 | 1,524,000 | 276 |
| 2007-01-26 | 134 | 136 | 134 | 136 | 918,000 | 272 |
| 2007-01-25 | 137 | 138 | 135 | 135 | 1,632,000 | 270 |
| 2007-01-24 | 138 | 138 | 135 | 136 | 1,447,000 | 272 |
| 2007-01-23 | 138 | 139 | 137 | 138 | 1,453,000 | 276 |
| 2007-01-22 | 140 | 140 | 138 | 139 | 1,063,000 | 278 |
| 2007-01-19 | 138 | 140 | 138 | 139 | 1,395,000 | 278 |
| 2007-01-18 | 141 | 141 | 138 | 138 | 2,453,000 | 276 |
| 2007-01-17 | 136 | 141 | 135 | 139 | 5,108,000 | 278 |
| 2007-01-16 | 137 | 138 | 134 | 136 | 1,713,000 | 272 |
| 2007-01-15 | 136 | 138 | 136 | 137 | 1,555,000 | 274 |
| 2007-01-12 | 135 | 135 | 133 | 135 | 2,848,000 | 270 |
| 2007-01-11 | 133 | 140 | 131 | 133 | 8,558,000 | 266 |
| 2007-01-10 | 130 | 131 | 128 | 130 | 1,920,000 | 260 |
| 2007-01-09 | 125 | 130 | 124 | 130 | 2,777,000 | 260 |
| 2007-01-05 | 128 | 129 | 126 | 126 | 1,926,000 | 252 |
| 2007-01-04 | 126 | 128 | 124 | 128 | 1,298,000 | 256 |
分割・併合履歴 ： [2007-08-07]1株→0.5株
