1893 五洋建設(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 126 | 129 | 126 | 128 | 211,000 | 128 |
| 2008-12-29 | 126 | 128 | 125 | 128 | 458,000 | 128 |
| 2008-12-26 | 116 | 126 | 116 | 126 | 877,500 | 126 |
| 2008-12-25 | 121 | 122 | 116 | 119 | 576,500 | 119 |
| 2008-12-24 | 121 | 122 | 120 | 121 | 701,000 | 121 |
| 2008-12-22 | 123 | 125 | 122 | 123 | 519,000 | 123 |
| 2008-12-19 | 125 | 126 | 123 | 123 | 562,500 | 123 |
| 2008-12-18 | 122 | 127 | 121 | 126 | 798,500 | 126 |
| 2008-12-17 | 130 | 130 | 123 | 124 | 974,500 | 124 |
| 2008-12-16 | 129 | 130 | 125 | 129 | 1,187,500 | 129 |
| 2008-12-15 | 126 | 129 | 124 | 129 | 1,836,500 | 129 |
| 2008-12-12 | 122 | 125 | 119 | 121 | 1,481,000 | 121 |
| 2008-12-11 | 122 | 126 | 120 | 125 | 1,560,000 | 125 |
| 2008-12-10 | 120 | 126 | 119 | 123 | 2,628,000 | 123 |
| 2008-12-09 | 117 | 122 | 115 | 122 | 2,734,000 | 122 |
| 2008-12-08 | 110 | 117 | 110 | 116 | 1,942,000 | 116 |
| 2008-12-05 | 104 | 109 | 104 | 109 | 1,245,500 | 109 |
| 2008-12-04 | 105 | 106 | 104 | 106 | 843,500 | 106 |
| 2008-12-03 | 102 | 104 | 101 | 104 | 601,500 | 104 |
| 2008-12-02 | 99 | 103 | 99 | 100 | 751,000 | 100 |
| 2008-12-01 | 108 | 108 | 102 | 103 | 820,500 | 103 |
| 2008-11-28 | 105 | 109 | 104 | 107 | 834,500 | 107 |
| 2008-11-27 | 110 | 110 | 104 | 106 | 688,500 | 106 |
| 2008-11-26 | 107 | 111 | 106 | 109 | 722,000 | 109 |
| 2008-11-25 | 111 | 112 | 103 | 107 | 970,000 | 107 |
| 2008-11-21 | 98 | 105 | 95 | 105 | 1,418,500 | 105 |
| 2008-11-20 | 106 | 108 | 102 | 102 | 1,170,500 | 102 |
| 2008-11-19 | 113 | 114 | 110 | 112 | 866,500 | 112 |
| 2008-11-18 | 115 | 116 | 113 | 113 | 762,500 | 113 |
| 2008-11-17 | 115 | 118 | 114 | 117 | 813,500 | 117 |
| 2008-11-14 | 122 | 123 | 115 | 116 | 1,414,500 | 116 |
| 2008-11-13 | 117 | 121 | 116 | 117 | 2,114,000 | 117 |
| 2008-11-12 | 112 | 123 | 111 | 122 | 2,751,500 | 122 |
| 2008-11-11 | 115 | 116 | 111 | 112 | 1,550,000 | 112 |
| 2008-11-10 | 109 | 112 | 108 | 110 | 938,500 | 110 |
| 2008-11-07 | 101 | 108 | 100 | 104 | 955,500 | 104 |
| 2008-11-06 | 109 | 109 | 105 | 106 | 947,000 | 106 |
| 2008-11-05 | 112 | 114 | 110 | 113 | 1,359,000 | 113 |
| 2008-11-04 | 111 | 112 | 108 | 110 | 1,122,500 | 110 |
| 2008-10-31 | 106 | 111 | 106 | 108 | 2,019,000 | 108 |
| 2008-10-30 | 100 | 105 | 99 | 104 | 1,395,500 | 104 |
| 2008-10-29 | 104 | 104 | 93 | 98 | 1,202,000 | 98 |
| 2008-10-28 | 88 | 97 | 87 | 96 | 1,558,500 | 96 |
| 2008-10-27 | 97 | 98 | 91 | 92 | 1,443,000 | 92 |
| 2008-10-24 | 100 | 100 | 95 | 96 | 1,029,000 | 96 |
| 2008-10-23 | 97 | 98 | 94 | 98 | 1,254,000 | 98 |
| 2008-10-22 | 103 | 105 | 100 | 100 | 467,000 | 100 |
| 2008-10-21 | 107 | 109 | 104 | 106 | 893,000 | 106 |
| 2008-10-20 | 98 | 103 | 96 | 103 | 1,163,500 | 103 |
| 2008-10-17 | 97 | 99 | 93 | 96 | 1,154,000 | 96 |
| 2008-10-16 | 94 | 96 | 90 | 92 | 1,510,000 | 92 |
| 2008-10-15 | 101 | 103 | 99 | 100 | 1,231,500 | 100 |
| 2008-10-14 | 104 | 106 | 100 | 106 | 2,029,000 | 106 |
| 2008-10-10 | 90 | 92 | 87 | 89 | 2,321,500 | 89 |
| 2008-10-09 | 95 | 99 | 93 | 95 | 1,887,500 | 95 |
| 2008-10-08 | 91 | 98 | 91 | 92 | 2,233,500 | 92 |
| 2008-10-07 | 85 | 100 | 83 | 98 | 2,638,500 | 98 |
| 2008-10-06 | 101 | 103 | 95 | 95 | 2,682,500 | 95 |
| 2008-10-03 | 105 | 108 | 103 | 106 | 1,212,500 | 106 |
| 2008-10-02 | 110 | 111 | 106 | 107 | 1,554,000 | 107 |
| 2008-10-01 | 116 | 117 | 111 | 113 | 1,461,000 | 113 |
| 2008-09-30 | 108 | 113 | 108 | 112 | 2,122,000 | 112 |
| 2008-09-29 | 125 | 125 | 116 | 117 | 885,500 | 117 |
| 2008-09-26 | 129 | 129 | 122 | 123 | 1,501,500 | 123 |
| 2008-09-25 | 132 | 132 | 126 | 126 | 1,045,000 | 126 |
| 2008-09-24 | 129 | 133 | 127 | 132 | 1,344,500 | 132 |
| 2008-09-22 | 135 | 139 | 129 | 133 | 2,100,000 | 133 |
| 2008-09-19 | 122 | 132 | 121 | 131 | 2,365,000 | 131 |
| 2008-09-18 | 114 | 125 | 112 | 123 | 1,625,500 | 123 |
| 2008-09-17 | 126 | 126 | 117 | 119 | 2,369,500 | 119 |
| 2008-09-16 | 118 | 127 | 117 | 125 | 3,225,500 | 125 |
| 2008-09-12 | 125 | 132 | 120 | 130 | 3,446,500 | 130 |
| 2008-09-11 | 120 | 127 | 119 | 124 | 4,367,500 | 124 |
| 2008-09-10 | 106 | 121 | 105 | 119 | 3,630,500 | 119 |
| 2008-09-09 | 115 | 119 | 108 | 109 | 3,115,500 | 109 |
| 2008-09-08 | 108 | 117 | 106 | 115 | 4,559,000 | 115 |
| 2008-09-05 | 101 | 104 | 98 | 102 | 5,037,500 | 102 |
| 2008-09-04 | 100 | 110 | 99 | 106 | 5,693,500 | 106 |
| 2008-09-03 | 122 | 123 | 97 | 102 | 8,640,500 | 102 |
| 2008-09-02 | 124 | 128 | 122 | 122 | 963,500 | 122 |
| 2008-09-01 | 126 | 127 | 124 | 125 | 1,476,000 | 125 |
| 2008-08-29 | 121 | 126 | 121 | 126 | 1,554,000 | 126 |
| 2008-08-28 | 129 | 130 | 121 | 122 | 1,759,000 | 122 |
| 2008-08-27 | 131 | 132 | 128 | 129 | 656,500 | 129 |
| 2008-08-26 | 128 | 132 | 127 | 132 | 802,000 | 132 |
| 2008-08-25 | 129 | 130 | 127 | 128 | 636,000 | 128 |
| 2008-08-22 | 130 | 130 | 126 | 128 | 290,000 | 128 |
| 2008-08-21 | 130 | 131 | 127 | 129 | 446,000 | 129 |
| 2008-08-20 | 126 | 130 | 125 | 130 | 758,500 | 130 |
| 2008-08-19 | 126 | 127 | 124 | 125 | 957,500 | 125 |
| 2008-08-18 | 128 | 132 | 126 | 129 | 952,500 | 129 |
| 2008-08-15 | 125 | 130 | 124 | 130 | 1,751,500 | 130 |
| 2008-08-14 | 117 | 129 | 116 | 124 | 3,979,000 | 124 |
| 2008-08-13 | 139 | 140 | 137 | 137 | 754,000 | 137 |
| 2008-08-12 | 148 | 148 | 142 | 142 | 1,051,000 | 142 |
| 2008-08-11 | 148 | 150 | 147 | 149 | 456,000 | 149 |
| 2008-08-08 | 142 | 149 | 140 | 148 | 1,021,500 | 148 |
| 2008-08-07 | 150 | 150 | 142 | 144 | 1,188,000 | 144 |
| 2008-08-06 | 146 | 155 | 146 | 154 | 1,599,500 | 154 |
| 2008-08-05 | 147 | 148 | 142 | 143 | 949,500 | 143 |
| 2008-08-04 | 153 | 154 | 150 | 150 | 812,000 | 150 |
| 2008-08-01 | 162 | 162 | 155 | 156 | 985,000 | 156 |
| 2008-07-31 | 166 | 167 | 159 | 163 | 1,218,000 | 163 |
| 2008-07-30 | 164 | 167 | 162 | 167 | 754,500 | 167 |
| 2008-07-29 | 165 | 165 | 161 | 161 | 727,000 | 161 |
| 2008-07-28 | 169 | 170 | 167 | 168 | 386,500 | 168 |
| 2008-07-25 | 170 | 171 | 166 | 166 | 855,500 | 166 |
| 2008-07-24 | 168 | 174 | 167 | 174 | 1,127,500 | 174 |
| 2008-07-23 | 166 | 169 | 166 | 167 | 514,000 | 167 |
| 2008-07-22 | 168 | 168 | 162 | 168 | 644,000 | 168 |
| 2008-07-18 | 168 | 169 | 165 | 166 | 524,000 | 166 |
| 2008-07-17 | 167 | 170 | 167 | 170 | 559,000 | 170 |
| 2008-07-16 | 167 | 168 | 166 | 166 | 509,000 | 166 |
| 2008-07-15 | 170 | 171 | 167 | 169 | 1,017,500 | 169 |
| 2008-07-14 | 168 | 171 | 167 | 168 | 730,000 | 168 |
| 2008-07-11 | 168 | 170 | 165 | 168 | 948,000 | 168 |
| 2008-07-10 | 168 | 171 | 166 | 170 | 760,000 | 170 |
| 2008-07-09 | 171 | 172 | 169 | 169 | 783,000 | 169 |
| 2008-07-08 | 177 | 177 | 169 | 169 | 1,296,000 | 169 |
| 2008-07-07 | 174 | 177 | 172 | 177 | 1,544,000 | 177 |
| 2008-07-04 | 166 | 169 | 165 | 169 | 879,500 | 169 |
| 2008-07-03 | 165 | 167 | 163 | 164 | 1,179,000 | 164 |
| 2008-07-02 | 175 | 175 | 168 | 169 | 1,402,500 | 169 |
| 2008-07-01 | 170 | 175 | 167 | 171 | 884,500 | 171 |
| 2008-06-30 | 169 | 174 | 169 | 171 | 1,001,500 | 171 |
| 2008-06-27 | 170 | 172 | 167 | 167 | 1,523,000 | 167 |
| 2008-06-26 | 180 | 182 | 175 | 175 | 1,106,000 | 175 |
| 2008-06-25 | 185 | 185 | 175 | 182 | 1,269,000 | 182 |
| 2008-06-24 | 178 | 184 | 177 | 183 | 1,199,500 | 183 |
| 2008-06-23 | 175 | 182 | 175 | 179 | 1,462,500 | 179 |
| 2008-06-20 | 192 | 192 | 179 | 180 | 1,832,500 | 180 |
| 2008-06-19 | 192 | 193 | 186 | 188 | 1,591,500 | 188 |
| 2008-06-18 | 190 | 196 | 189 | 193 | 2,016,500 | 193 |
| 2008-06-17 | 183 | 191 | 182 | 187 | 1,435,500 | 187 |
| 2008-06-16 | 185 | 187 | 183 | 185 | 1,557,000 | 185 |
| 2008-06-13 | 186 | 187 | 180 | 182 | 1,728,000 | 182 |
| 2008-06-12 | 186 | 188 | 184 | 185 | 1,865,000 | 185 |
| 2008-06-11 | 190 | 192 | 186 | 189 | 1,507,500 | 189 |
| 2008-06-10 | 199 | 202 | 190 | 191 | 2,182,500 | 191 |
| 2008-06-09 | 189 | 200 | 188 | 196 | 2,446,000 | 196 |
| 2008-06-06 | 208 | 210 | 199 | 199 | 3,319,000 | 199 |
| 2008-06-05 | 199 | 208 | 196 | 205 | 5,051,500 | 205 |
| 2008-06-04 | 189 | 199 | 188 | 199 | 4,380,000 | 199 |
| 2008-06-03 | 184 | 192 | 183 | 189 | 4,162,000 | 189 |
| 2008-06-02 | 182 | 186 | 180 | 184 | 1,653,500 | 184 |
| 2008-05-30 | 180 | 184 | 178 | 184 | 2,250,500 | 184 |
| 2008-05-29 | 182 | 182 | 178 | 180 | 2,185,500 | 180 |
| 2008-05-28 | 185 | 188 | 178 | 179 | 2,858,500 | 179 |
| 2008-05-27 | 174 | 182 | 168 | 181 | 3,052,500 | 181 |
| 2008-05-26 | 176 | 179 | 174 | 174 | 1,930,000 | 174 |
| 2008-05-23 | 181 | 182 | 175 | 177 | 3,164,500 | 177 |
| 2008-05-22 | 174 | 182 | 170 | 179 | 5,203,000 | 179 |
| 2008-05-21 | 167 | 180 | 164 | 180 | 6,398,000 | 180 |
| 2008-05-20 | 167 | 173 | 163 | 166 | 3,409,000 | 166 |
| 2008-05-19 | 173 | 175 | 165 | 167 | 9,928,000 | 167 |
| 2008-05-16 | 140 | 166 | 139 | 163 | 11,339,000 | 163 |
| 2008-05-15 | 140 | 141 | 137 | 139 | 1,500,500 | 139 |
| 2008-05-14 | 132 | 136 | 131 | 136 | 1,041,500 | 136 |
| 2008-05-13 | 127 | 131 | 127 | 130 | 891,000 | 130 |
| 2008-05-12 | 127 | 129 | 126 | 127 | 538,500 | 127 |
| 2008-05-09 | 134 | 134 | 128 | 129 | 1,336,000 | 129 |
| 2008-05-08 | 131 | 136 | 131 | 135 | 1,667,000 | 135 |
| 2008-05-07 | 132 | 133 | 131 | 132 | 938,000 | 132 |
| 2008-05-02 | 131 | 132 | 128 | 131 | 990,000 | 131 |
| 2008-05-01 | 130 | 134 | 128 | 129 | 2,925,500 | 129 |
| 2008-04-30 | 121 | 127 | 121 | 127 | 1,986,000 | 127 |
| 2008-04-28 | 120 | 121 | 119 | 121 | 702,000 | 121 |
| 2008-04-25 | 121 | 122 | 118 | 119 | 931,000 | 119 |
| 2008-04-24 | 120 | 121 | 119 | 121 | 538,000 | 121 |
| 2008-04-23 | 120 | 123 | 119 | 121 | 918,000 | 121 |
| 2008-04-22 | 120 | 122 | 119 | 120 | 949,000 | 120 |
| 2008-04-21 | 123 | 124 | 119 | 120 | 995,000 | 120 |
| 2008-04-18 | 118 | 122 | 116 | 122 | 992,000 | 122 |
| 2008-04-17 | 123 | 123 | 117 | 117 | 1,719,000 | 117 |
| 2008-04-16 | 119 | 122 | 118 | 121 | 1,292,500 | 121 |
| 2008-04-15 | 118 | 118 | 115 | 117 | 868,500 | 117 |
| 2008-04-14 | 115 | 116 | 114 | 115 | 748,500 | 115 |
| 2008-04-11 | 115 | 119 | 115 | 119 | 629,000 | 119 |
| 2008-04-10 | 116 | 117 | 114 | 114 | 753,500 | 114 |
| 2008-04-09 | 121 | 122 | 117 | 118 | 825,500 | 118 |
| 2008-04-08 | 123 | 125 | 121 | 121 | 786,000 | 121 |
| 2008-04-07 | 122 | 123 | 121 | 123 | 588,500 | 123 |
| 2008-04-04 | 122 | 125 | 122 | 124 | 574,000 | 124 |
| 2008-04-03 | 125 | 125 | 122 | 124 | 515,500 | 124 |
| 2008-04-02 | 124 | 128 | 124 | 125 | 910,500 | 125 |
| 2008-04-01 | 120 | 122 | 120 | 122 | 419,500 | 122 |
| 2008-03-31 | 120 | 123 | 119 | 120 | 656,500 | 120 |
| 2008-03-28 | 119 | 121 | 117 | 120 | 664,500 | 120 |
| 2008-03-27 | 120 | 120 | 117 | 118 | 461,000 | 118 |
| 2008-03-26 | 119 | 121 | 118 | 120 | 481,000 | 120 |
| 2008-03-25 | 120 | 122 | 117 | 118 | 862,500 | 118 |
| 2008-03-24 | 120 | 123 | 117 | 120 | 771,000 | 120 |
| 2008-03-21 | 122 | 123 | 119 | 120 | 1,430,500 | 120 |
| 2008-03-19 | 117 | 125 | 117 | 125 | 1,549,500 | 125 |
| 2008-03-18 | 109 | 113 | 109 | 113 | 673,500 | 113 |
| 2008-03-17 | 108 | 111 | 107 | 110 | 1,078,000 | 110 |
| 2008-03-14 | 116 | 120 | 112 | 113 | 1,774,000 | 113 |
| 2008-03-13 | 123 | 124 | 119 | 121 | 698,500 | 121 |
| 2008-03-12 | 126 | 127 | 122 | 124 | 671,500 | 124 |
| 2008-03-11 | 115 | 122 | 115 | 120 | 1,068,000 | 120 |
| 2008-03-10 | 122 | 123 | 120 | 120 | 1,034,500 | 120 |
| 2008-03-07 | 126 | 126 | 124 | 124 | 862,500 | 124 |
| 2008-03-06 | 126 | 129 | 126 | 129 | 856,500 | 129 |
| 2008-03-05 | 129 | 129 | 124 | 125 | 1,231,000 | 125 |
| 2008-03-04 | 132 | 133 | 128 | 129 | 1,226,500 | 129 |
| 2008-03-03 | 133 | 135 | 131 | 131 | 1,241,500 | 131 |
| 2008-02-29 | 136 | 136 | 134 | 134 | 641,500 | 134 |
| 2008-02-28 | 134 | 138 | 134 | 138 | 694,000 | 138 |
| 2008-02-27 | 136 | 138 | 135 | 135 | 685,000 | 135 |
| 2008-02-26 | 140 | 140 | 133 | 134 | 849,500 | 134 |
| 2008-02-25 | 133 | 140 | 132 | 139 | 1,682,000 | 139 |
| 2008-02-22 | 129 | 133 | 128 | 131 | 1,121,500 | 131 |
| 2008-02-21 | 129 | 130 | 127 | 130 | 704,500 | 130 |
| 2008-02-20 | 131 | 131 | 126 | 126 | 1,060,500 | 126 |
| 2008-02-19 | 133 | 134 | 129 | 130 | 1,135,500 | 130 |
| 2008-02-18 | 130 | 135 | 130 | 132 | 1,357,500 | 132 |
| 2008-02-15 | 129 | 133 | 127 | 131 | 1,215,000 | 131 |
| 2008-02-14 | 129 | 131 | 127 | 129 | 971,000 | 129 |
| 2008-02-13 | 132 | 132 | 126 | 126 | 759,000 | 126 |
| 2008-02-12 | 125 | 132 | 123 | 129 | 1,791,000 | 129 |
| 2008-02-08 | 128 | 131 | 127 | 128 | 760,500 | 128 |
| 2008-02-07 | 136 | 136 | 127 | 131 | 2,001,500 | 131 |
| 2008-02-06 | 140 | 140 | 135 | 135 | 1,181,000 | 135 |
| 2008-02-05 | 143 | 146 | 142 | 144 | 1,042,500 | 144 |
| 2008-02-04 | 145 | 146 | 141 | 144 | 973,000 | 144 |
| 2008-02-01 | 140 | 143 | 138 | 141 | 1,525,500 | 141 |
| 2008-01-31 | 135 | 140 | 134 | 139 | 929,500 | 139 |
| 2008-01-30 | 136 | 141 | 134 | 136 | 1,494,500 | 136 |
| 2008-01-29 | 135 | 137 | 133 | 136 | 1,502,500 | 136 |
| 2008-01-28 | 136 | 138 | 131 | 131 | 1,171,500 | 131 |
| 2008-01-25 | 136 | 139 | 134 | 139 | 1,778,500 | 139 |
| 2008-01-24 | 130 | 134 | 129 | 134 | 1,106,000 | 134 |
| 2008-01-23 | 130 | 131 | 124 | 127 | 1,736,500 | 127 |
| 2008-01-22 | 128 | 132 | 122 | 123 | 2,132,000 | 123 |
| 2008-01-21 | 140 | 140 | 133 | 133 | 1,450,500 | 133 |
| 2008-01-18 | 130 | 143 | 130 | 143 | 2,667,000 | 143 |
| 2008-01-17 | 133 | 140 | 132 | 138 | 2,018,000 | 138 |
| 2008-01-16 | 130 | 138 | 128 | 129 | 2,217,000 | 129 |
| 2008-01-15 | 153 | 153 | 139 | 140 | 2,301,500 | 140 |
| 2008-01-11 | 160 | 160 | 152 | 153 | 2,521,000 | 153 |
| 2008-01-10 | 162 | 163 | 158 | 159 | 1,637,000 | 159 |
| 2008-01-09 | 154 | 162 | 152 | 162 | 3,031,500 | 162 |
| 2008-01-08 | 154 | 161 | 153 | 158 | 3,011,500 | 158 |
| 2008-01-07 | 153 | 157 | 150 | 153 | 1,480,000 | 153 |
| 2008-01-04 | 159 | 159 | 153 | 153 | 866,000 | 153 |
分割・併合履歴 ： [2007-08-07]1株→0.5株
