1893 五洋建設(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	228	235	227	235	4,720,500	235
2011-12-29	227	228	225	225	1,146,500	225
2011-12-28	229	230	226	228	1,361,500	228
2011-12-27	230	232	228	228	2,558,000	228
2011-12-26	228	233	225	231	3,431,500	231
2011-12-22	230	231	225	226	2,158,000	226
2011-12-21	234	234	228	230	2,831,000	230
2011-12-20	222	235	222	232	3,396,000	232
2011-12-19	226	226	220	222	2,001,500	222
2011-12-16	228	230	224	225	2,878,000	225
2011-12-15	228	229	223	226	2,487,000	226
2011-12-14	233	235	231	232	2,182,500	232
2011-12-13	237	239	236	237	1,964,000	237
2011-12-12	241	241	238	239	1,806,000	239
2011-12-09	238	239	236	237	2,564,000	237
2011-12-08	245	246	240	240	1,774,500	240
2011-12-07	246	247	243	245	2,791,000	245
2011-12-06	246	250	241	243	5,311,500	243
2011-12-05	247	247	243	245	3,366,000	245
2011-12-02	242	247	242	246	3,754,000	246
2011-12-01	245	246	240	243	6,027,500	243
2011-11-30	230	239	229	239	7,538,000	239
2011-11-29	227	229	225	229	3,810,000	229
2011-11-28	220	226	218	225	3,846,500	225
2011-11-25	224	228	221	221	3,734,000	221
2011-11-24	227	229	221	222	6,437,000	222
2011-11-22	236	240	232	233	4,485,000	233
2011-11-21	241	245	238	241	5,767,000	241
2011-11-18	239	247	239	246	4,520,000	246
2011-11-17	236	245	234	243	7,934,500	243
2011-11-16	243	247	238	239	7,706,500	239
2011-11-15	241	250	238	244	12,454,000	244
2011-11-14	244	247	232	239	14,321,500	239
2011-11-11	261	262	241	241	14,743,000	241
2011-11-10	261	264	259	259	9,639,000	259
2011-11-09	260	267	256	266	11,573,000	266
2011-11-08	263	264	254	255	11,119,500	255
2011-11-07	253	266	252	265	18,870,000	265
2011-11-04	249	252	248	251	3,685,000	251
2011-11-02	249	250	245	248	5,300,000	248
2011-11-01	253	255	248	252	6,364,000	252
2011-10-31	247	253	246	251	4,387,500	251
2011-10-28	250	253	243	245	12,509,000	245
2011-10-27	254	254	250	251	6,022,000	251
2011-10-26	254	256	251	253	6,115,500	253
2011-10-25	251	258	247	255	17,254,000	255
2011-10-24	251	252	247	249	4,920,000	249
2011-10-21	243	248	241	248	5,518,000	248
2011-10-20	240	244	237	240	7,715,500	240
2011-10-19	250	251	234	243	12,808,000	243
2011-10-18	248	254	244	250	6,879,500	250
2011-10-17	257	257	247	250	10,206,500	250
2011-10-14	249	256	248	255	11,061,500	255
2011-10-13	251	253	246	252	11,680,000	252
2011-10-12	240	248	237	248	11,244,500	248
2011-10-11	237	242	233	241	12,258,500	241
2011-10-07	227	235	226	235	7,330,000	235
2011-10-06	225	229	222	224	4,647,000	224
2011-10-05	232	233	221	223	5,399,000	223
2011-10-04	228	235	227	232	8,291,000	232
2011-10-03	227	237	224	234	14,070,500	234
2011-09-30	231	232	223	227	8,261,000	227
2011-09-29	217	230	216	229	11,699,500	229
2011-09-28	209	217	208	217	5,784,500	217
2011-09-27	213	214	205	207	4,183,000	207
2011-09-26	212	213	207	208	5,038,000	208
2011-09-22	210	214	209	213	9,822,000	213
2011-09-21	211	212	207	209	5,640,500	209
2011-09-20	205	212	204	211	9,295,500	211
2011-09-16	207	209	205	207	5,680,500	207
2011-09-15	201	206	199	205	4,188,000	205
2011-09-14	205	208	198	200	5,064,500	200
2011-09-13	207	207	202	205	3,743,500	205
2011-09-12	204	210	201	206	7,726,000	206
2011-09-09	207	209	204	207	7,974,000	207
2011-09-08	203	207	199	206	10,075,000	206
2011-09-07	198	202	195	201	4,488,500	201
2011-09-06	198	201	194	196	6,089,000	196
2011-09-05	195	202	195	199	7,621,500	199
2011-09-02	194	198	193	197	3,342,500	197
2011-09-01	198	198	195	195	2,416,000	195
2011-08-31	197	198	193	196	3,282,500	196
2011-08-30	198	200	195	198	5,374,000	198
2011-08-29	192	197	190	195	6,439,000	195
2011-08-26	185	191	185	190	3,578,500	190
2011-08-25	185	188	183	188	2,711,000	188
2011-08-24	186	188	180	181	2,758,500	181
2011-08-23	177	182	177	181	2,390,500	181
2011-08-22	186	190	176	176	4,807,000	176
2011-08-19	185	189	185	187	4,159,000	187
2011-08-18	195	196	190	191	6,069,500	191
2011-08-17	187	196	186	195	10,347,000	195
2011-08-16	186	189	182	185	4,823,500	185
2011-08-15	184	188	182	186	6,342,500	186
2011-08-12	176	186	174	185	9,903,500	185
2011-08-11	154	191	153	176	16,158,000	176
2011-08-10	160	163	158	159	3,225,000	159
2011-08-09	147	158	144	155	5,724,000	155
2011-08-08	163	166	155	157	4,004,000	157
2011-08-05	166	168	163	166	4,131,000	166
2011-08-04	175	177	174	174	2,613,500	174
2011-08-03	175	176	174	174	1,516,500	174
2011-08-02	180	181	178	178	1,397,500	178
2011-08-01	177	184	177	181	3,492,500	181
2011-07-29	178	179	176	176	2,126,500	176
2011-07-28	181	183	178	179	3,576,500	179
2011-07-27	185	186	180	185	6,741,500	185
2011-07-26	189	191	188	189	2,550,000	189
2011-07-25	190	192	188	188	1,839,000	188
2011-07-22	190	192	188	190	1,927,000	190
2011-07-21	191	192	188	188	1,400,500	188
2011-07-20	190	193	190	191	1,469,000	191
2011-07-19	189	191	187	189	3,267,000	189
2011-07-15	190	192	188	190	2,850,000	190
2011-07-14	194	195	190	192	2,576,500	192
2011-07-13	190	194	190	193	1,921,000	193
2011-07-12	191	193	191	191	1,710,000	191
2011-07-11	197	198	193	193	2,305,000	193
2011-07-08	199	200	197	197	1,845,000	197
2011-07-07	197	200	197	198	1,955,000	198
2011-07-06	201	201	195	198	4,386,000	198
2011-07-05	200	201	198	200	4,828,000	200
2011-07-04	198	202	196	200	6,959,500	200
2011-07-01	194	197	192	195	5,823,500	195
2011-06-30	193	194	192	193	2,232,000	193
2011-06-29	195	195	192	194	2,725,500	194
2011-06-28	192	192	191	191	1,665,000	191
2011-06-27	192	194	191	191	2,543,500	191
2011-06-24	195	195	190	193	4,009,500	193
2011-06-23	189	195	189	194	6,057,000	194
2011-06-22	189	191	187	189	3,357,500	189
2011-06-21	190	191	187	189	3,827,000	189
2011-06-20	190	192	187	191	4,553,500	191
2011-06-17	189	190	183	190	4,280,000	190
2011-06-16	189	193	188	188	4,444,500	188
2011-06-15	190	193	187	189	5,488,000	189
2011-06-14	184	190	183	189	4,607,000	189
2011-06-13	178	186	177	186	3,519,500	186
2011-06-10	184	184	180	180	2,559,000	180
2011-06-09	182	184	179	181	2,573,000	181
2011-06-08	180	184	178	183	3,809,000	183
2011-06-07	175	182	174	181	5,029,500	181
2011-06-06	184	186	176	176	6,608,500	176
2011-06-03	189	189	182	182	6,167,500	182
2011-06-02	183	193	182	187	13,124,500	187
2011-06-01	185	187	182	186	5,835,000	186
2011-05-31	183	185	181	183	3,377,000	183
2011-05-30	181	184	179	184	3,523,500	184
2011-05-27	177	182	177	181	4,272,500	181
2011-05-26	175	181	174	178	7,546,500	178
2011-05-25	182	184	175	175	4,968,000	175
2011-05-24	182	185	181	182	4,568,000	182
2011-05-23	193	193	184	184	5,231,500	184
2011-05-20	198	199	194	194	2,944,000	194
2011-05-19	203	206	197	197	10,876,500	197
2011-05-18	195	200	195	200	5,309,500	200
2011-05-17	197	197	193	195	4,972,500	195
2011-05-16	194	203	194	197	11,595,000	197
2011-05-13	198	200	192	197	8,482,000	197
2011-05-12	195	202	193	196	8,449,000	196
2011-05-11	200	200	195	196	5,966,000	196
2011-05-10	201	202	194	200	8,139,000	200
2011-05-09	206	211	200	201	17,462,000	201
2011-05-06	186	200	183	197	20,163,000	197
2011-05-02	180	181	179	181	5,015,500	181
2011-04-28	180	180	173	178	8,646,500	178
2011-04-27	186	188	180	182	4,407,500	182
2011-04-26	190	191	185	186	5,254,500	186
2011-04-25	187	192	187	189	4,015,000	189
2011-04-22	188	188	185	185	3,077,000	185
2011-04-21	194	195	187	187	4,228,500	187
2011-04-20	198	198	193	193	2,336,500	193
2011-04-19	195	197	194	195	2,765,000	195
2011-04-18	202	202	196	197	4,000,000	197
2011-04-15	203	205	198	201	7,588,500	201
2011-04-14	195	204	194	202	9,355,000	202
2011-04-13	194	197	190	193	4,291,000	193
2011-04-12	200	201	194	195	8,421,500	195
2011-04-11	193	200	192	198	9,857,500	198
2011-04-08	190	191	186	191	10,683,500	191
2011-04-07	193	195	187	189	6,563,000	189
2011-04-06	202	203	192	193	7,789,500	193
2011-04-05	211	212	202	203	7,755,500	203
2011-04-04	208	216	206	210	14,742,000	210
2011-04-01	205	211	203	208	15,417,500	208
2011-03-31	209	209	200	207	10,123,000	207
2011-03-30	222	223	208	211	11,415,500	211
2011-03-29	207	226	206	220	16,646,500	220
2011-03-28	222	224	211	215	11,285,500	215
2011-03-25	236	238	221	227	18,494,500	227
2011-03-24	233	241	228	237	35,816,000	237
2011-03-23	218	239	207	218	52,615,500	218
2011-03-22	193	232	189	226	32,767,500	226
2011-03-18	182	185	176	182	5,634,000	182
2011-03-17	175	185	173	177	8,453,500	177
2011-03-16	194	200	176	185	12,194,000	185
2011-03-15	197	206	168	195	32,223,000	195
2011-03-14	187	187	187	187	3,177,500	187
2011-03-11	131	138	131	137	2,571,500	137
2011-03-10	135	136	132	133	1,517,000	133
2011-03-09	136	139	135	136	2,659,500	136
2011-03-08	135	137	134	135	1,283,000	135
2011-03-07	136	138	135	136	1,223,000	136
2011-03-04	138	140	137	137	2,069,500	137
2011-03-03	139	139	137	137	967,000	137
2011-03-02	138	141	137	138	1,792,500	138
2011-03-01	139	145	139	143	1,921,500	143
2011-02-28	136	139	134	137	1,646,500	137
2011-02-25	138	138	133	134	2,690,000	134
2011-02-24	140	141	138	139	1,504,500	139
2011-02-23	142	145	139	142	3,980,500	142
2011-02-22	144	145	142	143	1,266,500	143
2011-02-21	147	149	144	147	2,199,000	147
2011-02-18	147	148	146	147	800,000	147
2011-02-17	151	152	146	147	2,921,000	147
2011-02-16	150	153	150	150	3,084,500	150
2011-02-15	146	151	145	148	2,761,000	148
2011-02-14	142	148	141	148	4,800,500	148
2011-02-10	142	142	140	141	1,994,500	141
2011-02-09	141	142	140	141	1,169,500	141
2011-02-08	144	144	140	143	2,101,500	143
2011-02-07	145	146	142	143	1,559,000	143
2011-02-04	139	143	139	143	5,268,500	143
2011-02-03	138	140	137	139	2,234,000	139
2011-02-02	140	141	137	138	4,124,000	138
2011-02-01	136	139	136	139	4,338,000	139
2011-01-31	135	138	134	136	3,141,500	136
2011-01-28	137	140	134	138	6,881,500	138
2011-01-27	137	138	135	137	5,759,000	137
2011-01-26	134	140	133	136	9,175,000	136
2011-01-25	132	137	129	135	29,097,500	135
2011-01-24	129	131	129	129	2,627,500	129
2011-01-21	131	132	128	129	5,779,000	129
2011-01-20	133	134	130	130	3,998,000	130
2011-01-19	135	136	133	135	6,545,500	135
2011-01-18	128	136	127	136	24,683,500	136
2011-01-17	126	128	126	128	13,387,500	128
2011-01-14	131	132	127	128	7,089,000	128
2011-01-13	132	133	131	132	2,501,000	132
2011-01-12	131	132	131	132	3,256,500	132
2011-01-11	131	134	131	131	9,560,000	131
2011-01-07	137	138	131	132	14,083,000	132
2011-01-06	143	146	142	145	947,500	145
2011-01-05	142	144	142	143	499,000	143
2011-01-04	139	142	138	141	524,000	141

分割・併合履歴： [2007-08-07]1株→0.5株