1893 五洋建設(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	139	139	135	138	649,000	138
2010-12-29	139	140	137	139	294,000	139
2010-12-28	138	139	138	138	195,000	138
2010-12-27	141	141	138	139	475,000	139
2010-12-24	142	142	140	141	365,500	141
2010-12-22	141	144	140	143	1,075,000	143
2010-12-21	137	141	137	141	650,000	141
2010-12-20	141	141	136	136	922,000	136
2010-12-17	140	141	139	141	1,038,500	141
2010-12-16	141	142	140	140	456,000	140
2010-12-15	143	144	140	142	841,500	142
2010-12-14	141	142	140	142	654,500	142
2010-12-13	137	141	137	141	1,018,500	141
2010-12-10	136	138	134	137	1,496,500	137
2010-12-09	134	135	133	134	531,500	134
2010-12-08	133	138	132	135	923,000	135
2010-12-07	133	133	131	133	410,000	133
2010-12-06	129	133	129	133	443,000	133
2010-12-03	131	131	129	130	367,000	130
2010-12-02	134	134	128	129	725,000	129
2010-12-01	129	130	128	130	337,000	130
2010-11-30	134	134	129	129	792,000	129
2010-11-29	133	135	131	135	664,500	135
2010-11-26	132	133	128	133	1,101,500	133
2010-11-25	127	133	126	131	1,684,500	131
2010-11-24	123	126	122	125	779,000	125
2010-11-22	127	128	125	125	1,382,000	125
2010-11-19	124	125	124	124	567,000	124
2010-11-18	121	125	119	125	913,000	125
2010-11-17	119	122	119	121	372,000	121
2010-11-16	122	122	120	120	357,000	120
2010-11-15	122	122	121	121	233,500	121
2010-11-12	122	123	120	121	362,000	121
2010-11-11	124	124	120	121	675,500	121
2010-11-10	121	125	121	125	531,000	125
2010-11-09	121	122	120	122	269,000	122
2010-11-08	122	123	121	122	378,000	122
2010-11-05	119	121	119	120	607,000	120
2010-11-04	117	118	116	117	567,500	117
2010-11-02	121	121	114	116	727,500	116
2010-11-01	120	122	119	120	441,500	120
2010-10-29	121	122	120	121	368,500	121
2010-10-28	121	123	120	123	887,000	123
2010-10-27	120	122	119	121	984,500	121
2010-10-26	124	126	118	119	1,609,500	119
2010-10-25	119	121	118	120	694,000	120
2010-10-22	117	119	116	119	721,000	119
2010-10-21	120	120	116	118	965,500	118
2010-10-20	120	121	118	119	892,500	119
2010-10-19	122	122	119	121	628,500	121
2010-10-18	122	123	121	121	474,000	121
2010-10-15	124	125	121	122	624,000	122
2010-10-14	124	125	122	124	615,000	124
2010-10-13	123	124	122	122	296,500	122
2010-10-12	127	127	123	123	331,500	123
2010-10-08	126	127	125	126	535,500	126
2010-10-07	125	127	124	127	561,000	127
2010-10-06	121	125	121	125	480,500	125
2010-10-05	120	123	119	121	452,500	121
2010-10-04	122	124	121	121	321,500	121
2010-10-01	125	126	122	123	385,000	123
2010-09-30	127	128	124	125	321,000	125
2010-09-29	126	127	126	127	182,000	127
2010-09-28	128	128	125	126	421,500	126
2010-09-27	128	128	124	127	477,500	127
2010-09-24	123	127	123	124	563,000	124
2010-09-22	126	127	125	126	480,000	126
2010-09-21	129	130	126	126	412,000	126
2010-09-17	124	127	123	127	515,000	127
2010-09-16	121	125	121	124	593,000	124
2010-09-15	125	127	122	122	1,024,500	122
2010-09-14	126	127	123	127	513,000	127
2010-09-13	126	126	124	125	473,500	125
2010-09-10	126	129	125	126	891,000	126
2010-09-09	125	127	124	124	424,500	124
2010-09-08	125	125	122	124	502,000	124
2010-09-07	123	127	122	127	794,500	127
2010-09-06	123	123	121	123	432,000	123
2010-09-03	113	120	112	119	1,154,000	119
2010-09-02	112	113	111	113	428,000	113
2010-09-01	111	112	108	110	651,000	110
2010-08-31	113	113	111	111	314,500	111
2010-08-30	114	116	113	115	510,000	115
2010-08-27	108	112	107	112	694,500	112
2010-08-26	111	112	107	108	729,500	108
2010-08-25	113	113	108	109	716,000	109
2010-08-24	113	113	112	113	296,000	113
2010-08-23	112	114	112	114	454,500	114
2010-08-20	114	115	112	112	720,000	112
2010-08-19	116	118	115	116	525,000	116
2010-08-18	117	118	115	118	543,000	118
2010-08-17	115	117	114	116	435,000	116
2010-08-16	115	117	114	116	464,000	116
2010-08-13	116	117	113	117	482,500	117
2010-08-12	115	115	112	114	840,500	114
2010-08-11	118	119	116	117	500,000	117
2010-08-10	119	120	118	119	577,000	119
2010-08-09	122	124	119	120	884,500	120
2010-08-06	119	122	118	121	858,000	121
2010-08-05	118	120	118	120	576,000	120
2010-08-04	119	120	117	118	342,500	118
2010-08-03	120	121	119	121	411,000	121
2010-08-02	118	119	117	118	421,500	118
2010-07-30	121	121	118	119	580,000	119
2010-07-29	123	124	122	122	318,000	122
2010-07-28	122	124	121	124	354,500	124
2010-07-27	118	122	118	121	614,000	121
2010-07-26	119	121	118	119	575,500	119
2010-07-23	117	119	116	116	722,500	116
2010-07-22	122	122	115	115	1,277,000	115
2010-07-21	128	130	124	124	1,917,500	124
2010-07-20	122	127	121	126	898,000	126
2010-07-16	126	126	121	123	575,000	123
2010-07-15	124	127	121	126	984,500	126
2010-07-14	122	124	121	124	768,000	124
2010-07-13	120	121	119	120	718,500	120
2010-07-12	118	121	117	118	873,000	118
2010-07-09	118	119	116	116	430,000	116
2010-07-08	118	120	118	119	645,000	119
2010-07-07	117	118	114	116	398,000	116
2010-07-06	112	117	110	116	513,500	116
2010-07-05	112	114	112	113	227,000	113
2010-07-02	109	114	109	113	650,500	113
2010-07-01	110	111	106	109	467,500	109
2010-06-30	112	113	111	111	638,000	111
2010-06-29	114	117	114	115	490,000	115
2010-06-28	115	116	113	114	637,000	114
2010-06-25	119	121	115	115	1,209,000	115
2010-06-24	124	125	120	121	919,500	121
2010-06-23	123	125	122	124	1,091,500	124
2010-06-22	120	125	118	125	1,434,000	125
2010-06-21	118	121	118	121	1,016,500	121
2010-06-18	119	120	117	117	827,500	117
2010-06-17	122	122	118	121	1,026,500	121
2010-06-16	123	124	122	124	637,000	124
2010-06-15	125	127	120	121	789,500	121
2010-06-14	123	126	123	125	626,000	125
2010-06-11	121	124	120	124	1,053,500	124
2010-06-10	119	120	117	119	711,500	119
2010-06-09	124	124	116	118	1,435,000	118
2010-06-08	124	126	124	125	493,500	125
2010-06-07	125	128	124	126	755,000	126
2010-06-04	132	133	129	130	355,500	130
2010-06-03	130	132	128	132	1,171,500	132
2010-06-02	133	134	128	128	1,333,000	128
2010-06-01	135	136	134	134	346,000	134
2010-05-31	135	138	133	137	968,500	137
2010-05-28	137	137	133	135	1,142,000	135
2010-05-27	127	134	126	133	1,302,500	133
2010-05-26	133	135	126	130	1,615,500	130
2010-05-25	141	142	132	132	1,199,000	132
2010-05-24	136	144	134	142	1,334,000	142
2010-05-21	133	136	132	135	1,140,000	135
2010-05-20	138	142	137	138	1,165,000	138
2010-05-19	133	141	131	141	1,346,000	141
2010-05-18	144	146	135	138	1,487,000	138
2010-05-17	149	150	143	143	1,359,500	143
2010-05-14	149	154	147	152	1,252,000	152
2010-05-13	148	153	147	149	2,151,500	149
2010-05-12	144	150	142	143	1,863,000	143
2010-05-11	153	154	143	145	1,325,500	145
2010-05-10	149	155	148	151	1,052,500	151
2010-05-07	141	148	139	147	2,090,000	147
2010-05-06	152	154	149	151	1,960,000	151
2010-04-30	161	162	157	158	1,438,500	158
2010-04-28	157	162	156	160	1,546,500	160
2010-04-27	163	163	161	162	1,001,500	162
2010-04-26	159	164	158	163	1,919,500	163
2010-04-23	160	160	156	157	1,100,000	157
2010-04-22	156	160	152	160	3,482,000	160
2010-04-21	145	156	145	156	3,857,000	156
2010-04-20	145	147	143	144	1,030,000	144
2010-04-19	143	146	143	144	939,000	144
2010-04-16	147	147	143	146	1,635,500	146
2010-04-15	145	148	143	144	2,054,000	144
2010-04-14	143	147	142	147	2,839,000	147
2010-04-13	146	146	141	142	1,998,500	142
2010-04-12	139	148	139	147	2,318,000	147
2010-04-09	141	142	138	140	2,795,000	140
2010-04-08	134	141	133	139	3,158,000	139
2010-04-07	130	137	130	135	2,971,500	135
2010-04-06	130	130	128	130	764,500	130
2010-04-05	126	130	125	129	1,055,500	129
2010-04-02	127	128	126	126	500,000	126
2010-04-01	128	129	125	126	1,135,000	126
2010-03-31	131	131	129	129	723,500	129
2010-03-30	128	130	128	129	880,000	129
2010-03-29	127	129	126	127	445,500	127
2010-03-26	123	129	123	129	1,152,000	129
2010-03-25	124	126	121	124	1,199,000	124
2010-03-24	129	129	121	125	1,812,500	125
2010-03-23	129	130	127	129	874,500	129
2010-03-19	129	131	127	130	1,644,000	130
2010-03-18	125	134	124	129	5,130,000	129
2010-03-17	124	126	121	124	1,806,000	124
2010-03-16	117	124	117	124	2,499,000	124
2010-03-15	118	118	116	117	785,500	117
2010-03-12	118	119	116	118	1,382,500	118
2010-03-11	117	118	115	118	1,200,000	118
2010-03-10	113	117	112	116	1,353,000	116
2010-03-09	113	115	111	112	1,286,000	112
2010-03-08	113	115	112	113	964,500	113
2010-03-05	110	113	110	112	706,000	112
2010-03-04	111	112	109	109	1,271,000	109
2010-03-03	108	113	108	111	2,591,000	111
2010-03-02	109	109	106	109	1,040,500	109
2010-03-01	108	110	108	110	1,343,000	110
2010-02-26	107	110	106	107	1,116,000	107
2010-02-25	108	108	104	106	1,030,000	106
2010-02-24	108	111	107	109	1,322,000	109
2010-02-23	103	111	102	110	2,910,500	110
2010-02-22	101	105	101	104	1,981,000	104
2010-02-19	102	104	100	100	2,155,500	100
2010-02-18	98	102	97	101	2,212,000	101
2010-02-17	96	100	96	99	1,733,000	99
2010-02-16	93	96	92	96	967,500	96
2010-02-15	97	97	92	93	1,206,500	93
2010-02-12	98	98	95	96	1,028,500	96
2010-02-10	94	97	94	97	2,021,500	97
2010-02-09	95	95	93	93	392,500	93
2010-02-08	94	96	93	95	905,000	95
2010-02-05	93	94	93	93	751,000	93
2010-02-04	95	95	92	95	701,500	95
2010-02-03	94	96	94	95	594,500	95
2010-02-02	92	94	92	93	636,500	93
2010-02-01	92	93	90	92	807,500	92
2010-01-29	95	95	93	94	713,500	94
2010-01-28	94	96	93	95	535,500	95
2010-01-27	93	95	93	93	510,000	93
2010-01-26	96	96	93	93	756,500	93
2010-01-25	98	100	91	95	2,893,500	95
2010-01-22	98	100	97	100	1,834,000	100
2010-01-21	96	101	96	100	2,422,000	100
2010-01-20	97	99	95	96	1,560,000	96
2010-01-19	97	97	95	95	493,500	95
2010-01-18	96	97	95	97	556,000	97
2010-01-15	99	99	96	97	999,000	97
2010-01-14	96	97	95	97	1,298,000	97
2010-01-13	97	98	95	95	1,156,000	95
2010-01-12	99	99	95	98	2,460,000	98
2010-01-08	92	97	92	97	2,340,000	97
2010-01-07	93	94	91	91	975,500	91
2010-01-06	91	93	90	93	1,373,500	93
2010-01-05	92	92	90	91	791,500	91
2010-01-04	91	92	91	91	438,500	91

分割・併合履歴： [2007-08-07]1株→0.5株