1893 五洋建設(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	91	92	90	91	542,500	91
2009-12-29	90	93	90	92	1,342,500	92
2009-12-28	89	91	89	90	644,500	90
2009-12-25	90	90	88	89	734,000	89
2009-12-24	91	92	90	90	1,434,000	90
2009-12-22	90	91	87	89	3,442,500	89
2009-12-21	86	87	84	85	653,500	85
2009-12-18	85	86	83	86	991,000	86
2009-12-17	86	87	85	85	742,000	85
2009-12-16	85	87	84	85	1,180,500	85
2009-12-15	88	88	83	84	1,784,500	84
2009-12-14	88	88	86	88	673,500	88
2009-12-11	88	89	86	89	1,211,000	89
2009-12-10	86	89	86	88	1,243,000	88
2009-12-09	89	89	87	87	742,500	87
2009-12-08	91	92	90	91	814,000	91
2009-12-07	94	96	93	94	858,500	94
2009-12-04	94	94	91	92	379,500	92
2009-12-03	90	95	90	94	1,177,500	94
2009-12-02	92	92	87	89	881,000	89
2009-12-01	87	93	86	93	704,500	93
2009-11-30	85	88	85	86	1,000,000	86
2009-11-27	86	86	83	85	989,500	85
2009-11-26	90	93	88	88	1,257,500	88
2009-11-25	94	94	91	92	618,500	92
2009-11-24	95	97	93	93	370,500	93
2009-11-20	93	96	92	96	877,500	96
2009-11-19	92	93	91	93	1,013,000	93
2009-11-18	94	97	94	94	959,000	94
2009-11-17	100	101	96	96	979,000	96
2009-11-16	103	103	100	102	565,000	102
2009-11-13	106	106	103	104	655,500	104
2009-11-12	107	107	103	103	749,000	103
2009-11-11	105	106	103	105	606,500	105
2009-11-10	103	108	103	104	1,657,000	104
2009-11-09	104	106	102	104	729,500	104
2009-11-06	104	104	102	102	588,000	102
2009-11-05	103	103	101	102	741,500	102
2009-11-04	102	104	101	101	564,500	101
2009-11-02	101	102	100	102	888,500	102
2009-10-30	105	105	104	104	513,500	104
2009-10-29	104	105	102	104	1,504,000	104
2009-10-28	105	107	104	105	887,000	105
2009-10-27	107	107	103	103	1,441,500	103
2009-10-26	107	108	106	108	783,500	108
2009-10-23	110	110	107	107	1,120,500	107
2009-10-22	107	111	107	111	1,237,500	111
2009-10-21	108	109	107	108	552,000	108
2009-10-20	109	110	108	109	505,000	109
2009-10-19	107	110	107	110	618,000	110
2009-10-16	112	114	108	109	1,087,500	109
2009-10-15	116	116	113	113	1,210,500	113
2009-10-14	111	117	110	115	2,950,000	115
2009-10-13	110	114	108	110	3,064,500	110
2009-10-09	107	110	105	107	1,340,500	107
2009-10-08	109	110	107	108	973,500	108
2009-10-07	107	111	105	111	774,500	111
2009-10-06	105	108	103	107	572,500	107
2009-10-05	110	111	102	104	689,000	104
2009-10-02	112	113	109	111	513,000	111
2009-10-01	116	116	114	115	249,500	115
2009-09-30	114	116	113	116	343,000	116
2009-09-29	116	117	114	116	282,000	116
2009-09-28	115	117	114	116	458,500	116
2009-09-25	121	121	116	116	476,500	116
2009-09-24	120	120	118	120	374,500	120
2009-09-18	119	119	116	118	411,000	118
2009-09-17	119	120	118	119	320,500	119
2009-09-16	119	121	118	119	323,000	119
2009-09-15	121	122	119	120	422,500	120
2009-09-14	121	121	118	120	365,000	120
2009-09-11	123	123	120	120	661,500	120
2009-09-10	120	123	120	122	490,500	122
2009-09-09	121	122	120	121	240,500	121
2009-09-08	122	123	120	121	256,000	121
2009-09-07	120	123	120	122	371,500	122
2009-09-04	122	122	118	118	717,000	118
2009-09-03	122	123	122	122	245,000	122
2009-09-02	122	125	122	123	575,500	123
2009-09-01	126	129	126	127	346,500	127
2009-08-31	130	132	127	127	680,500	127
2009-08-28	130	132	129	129	348,000	129
2009-08-27	131	132	128	129	1,033,500	129
2009-08-26	131	136	131	133	1,929,000	133
2009-08-25	130	132	128	130	715,500	130
2009-08-24	128	129	127	128	366,000	128
2009-08-21	128	129	124	126	371,500	126
2009-08-20	128	129	125	129	388,000	129
2009-08-19	129	129	126	127	274,000	127
2009-08-18	127	129	127	129	404,500	129
2009-08-17	131	132	128	129	525,000	129
2009-08-14	132	133	131	132	439,000	132
2009-08-13	134	134	131	132	490,000	132
2009-08-12	133	135	132	133	709,500	133
2009-08-11	130	136	129	136	899,500	136
2009-08-10	130	131	127	128	573,500	128
2009-08-07	129	129	127	129	616,000	129
2009-08-06	128	132	128	131	1,122,500	131
2009-08-05	128	130	127	128	449,500	128
2009-08-04	129	132	128	129	652,000	129
2009-08-03	131	131	128	129	701,500	129
2009-07-31	128	129	126	129	1,498,500	129
2009-07-30	122	123	121	121	425,500	121
2009-07-29	122	123	121	122	358,000	122
2009-07-28	125	126	122	124	463,000	124
2009-07-27	128	128	125	126	506,000	126
2009-07-24	126	126	124	126	505,000	126
2009-07-23	124	126	123	123	619,500	123
2009-07-22	127	128	121	124	1,802,000	124
2009-07-21	127	127	124	126	473,000	126
2009-07-17	122	123	121	123	312,000	123
2009-07-16	121	122	119	120	457,000	120
2009-07-15	124	124	116	116	1,263,500	116
2009-07-14	121	123	120	120	682,500	120
2009-07-13	121	123	117	117	650,000	117
2009-07-10	125	126	121	121	1,295,500	121
2009-07-09	127	129	125	125	1,010,500	125
2009-07-08	132	133	129	132	889,000	132
2009-07-07	135	136	132	135	1,123,500	135
2009-07-06	136	138	133	134	1,021,000	134
2009-07-03	140	141	138	139	985,000	139
2009-07-02	144	145	141	143	800,000	143
2009-07-01	139	145	139	142	1,295,500	142
2009-06-30	141	142	139	140	732,000	140
2009-06-29	140	143	139	139	1,422,500	139
2009-06-26	140	140	136	137	926,000	137
2009-06-25	139	140	136	139	1,144,500	139
2009-06-24	141	141	135	136	1,139,500	136
2009-06-23	143	143	140	140	1,215,500	140
2009-06-22	145	149	144	146	936,500	146
2009-06-19	148	152	142	144	2,230,000	144
2009-06-18	147	149	145	147	2,611,500	147
2009-06-17	141	144	140	143	1,180,000	143
2009-06-16	144	146	142	142	1,275,500	142
2009-06-15	143	149	143	148	3,430,000	148
2009-06-12	143	143	141	142	1,187,000	142
2009-06-11	140	143	140	143	699,000	143
2009-06-10	139	143	138	142	1,218,500	142
2009-06-09	140	141	138	139	1,284,500	139
2009-06-08	136	141	135	140	2,528,500	140
2009-06-05	135	136	132	134	1,595,000	134
2009-06-04	134	136	134	135	1,340,500	135
2009-06-03	135	137	134	136	864,000	136
2009-06-02	137	138	135	135	1,033,500	135
2009-06-01	133	137	132	135	1,642,500	135
2009-05-29	138	140	133	138	1,584,500	138
2009-05-28	135	140	135	137	1,874,500	137
2009-05-27	143	145	137	137	1,921,000	137
2009-05-26	140	143	136	143	2,429,000	143
2009-05-25	137	140	135	140	2,663,000	140
2009-05-22	133	137	133	135	1,421,000	135
2009-05-21	136	137	134	135	1,553,000	135
2009-05-20	132	138	130	137	3,576,500	137
2009-05-19	131	132	127	132	1,619,000	132
2009-05-18	132	132	128	128	1,632,500	128
2009-05-15	126	133	126	133	3,019,000	133
2009-05-14	124	130	123	124	3,667,000	124
2009-05-13	125	127	124	127	1,167,500	127
2009-05-12	125	128	125	125	1,163,000	125
2009-05-11	120	127	119	127	2,970,000	127
2009-05-08	121	122	117	119	957,000	119
2009-05-07	121	122	118	122	1,002,000	122
2009-05-01	117	120	117	118	256,500	118
2009-04-30	116	120	116	117	837,000	117
2009-04-28	118	119	115	115	851,500	115
2009-04-27	124	124	117	119	1,751,000	119
2009-04-24	127	127	123	123	1,020,500	123
2009-04-23	122	127	120	127	1,034,500	127
2009-04-22	123	124	123	124	707,500	124
2009-04-21	125	125	122	122	740,000	122
2009-04-20	127	128	125	128	504,000	128
2009-04-17	126	127	125	126	522,000	126
2009-04-16	127	128	125	125	800,000	125
2009-04-15	129	129	126	126	1,320,500	126
2009-04-14	132	133	127	128	1,806,000	128
2009-04-13	130	132	128	130	2,855,500	130
2009-04-10	130	132	122	127	2,498,500	127
2009-04-09	125	129	124	129	4,057,000	129
2009-04-08	122	127	119	122	2,727,000	122
2009-04-07	119	125	119	123	3,273,000	123
2009-04-06	117	119	116	117	945,500	117
2009-04-03	120	122	114	116	1,269,500	116
2009-04-02	119	120	117	119	1,061,000	119
2009-04-01	115	117	113	117	1,069,000	117
2009-03-31	116	119	112	113	1,035,000	113
2009-03-30	121	123	117	117	747,000	117
2009-03-27	123	125	122	122	725,000	122
2009-03-26	121	125	120	122	1,430,000	122
2009-03-25	116	121	115	121	1,205,000	121
2009-03-24	116	117	115	116	1,179,500	116
2009-03-23	112	115	112	115	935,500	115
2009-03-19	115	116	113	113	643,000	113
2009-03-18	114	116	113	116	1,142,000	116
2009-03-17	111	113	109	112	863,000	112
2009-03-16	107	112	107	111	1,176,500	111
2009-03-13	108	108	104	106	1,662,000	106
2009-03-12	106	108	104	105	1,525,500	105
2009-03-11	111	112	107	108	913,500	108
2009-03-10	106	109	106	108	410,500	108
2009-03-09	112	113	108	108	969,000	108
2009-03-06	115	116	112	112	895,000	112
2009-03-05	117	118	116	117	629,500	117
2009-03-04	117	118	113	116	1,277,000	116
2009-03-03	113	118	113	118	462,000	118
2009-03-02	117	119	113	114	1,094,000	114
2009-02-27	113	119	111	118	851,500	118
2009-02-26	114	116	112	114	327,500	114
2009-02-25	115	115	110	115	702,500	115
2009-02-24	109	112	108	112	327,000	112
2009-02-23	110	113	108	113	519,500	113
2009-02-20	114	115	110	110	707,500	110
2009-02-19	116	117	113	114	446,000	114
2009-02-18	113	118	113	116	841,500	116
2009-02-17	117	121	114	114	1,042,500	114
2009-02-16	117	118	115	117	282,500	117
2009-02-13	116	117	114	117	448,500	117
2009-02-12	114	115	112	113	535,000	113
2009-02-10	114	117	111	116	1,073,500	116
2009-02-09	117	118	113	113	651,000	113
2009-02-06	117	120	116	116	671,500	116
2009-02-05	119	120	114	114	958,000	114
2009-02-04	119	120	118	120	644,500	120
2009-02-03	119	120	118	118	269,500	118
2009-02-02	116	120	116	119	657,000	119
2009-01-30	123	123	115	116	758,500	116
2009-01-29	123	126	122	126	887,500	126
2009-01-28	119	121	116	121	404,000	121
2009-01-27	109	120	109	119	800,500	119
2009-01-26	114	115	107	107	692,000	107
2009-01-23	117	118	113	113	564,500	113
2009-01-22	118	119	116	118	337,000	118
2009-01-21	116	118	116	116	323,000	116
2009-01-20	122	122	118	118	419,000	118
2009-01-19	120	123	119	122	552,500	122
2009-01-16	116	120	115	120	610,500	120
2009-01-15	115	117	113	116	771,500	116
2009-01-14	116	118	115	117	853,500	117
2009-01-13	116	117	114	117	640,000	117
2009-01-09	121	122	118	118	680,500	118
2009-01-08	122	123	120	120	633,500	120
2009-01-07	128	128	124	124	1,182,500	124
2009-01-06	130	131	127	128	645,500	128
2009-01-05	130	132	128	128	602,000	128

分割・併合履歴： [2007-08-07]1株→0.5株