1893 五洋建設(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282362372292323,567,500232
2012-12-272422422332363,870,500236
2012-12-262402412352403,617,500240
2012-12-252352382342373,170,000237
2012-12-212392422282335,401,500233
2012-12-202372402322354,383,500235
2012-12-192322402312399,455,500239
2012-12-182162292162258,671,000225
2012-12-172152172112143,730,000214
2012-12-142042092042074,536,500207
2012-12-132102112072081,923,000208
2012-12-122052092032072,102,000207
2012-12-112092092022053,024,000205
2012-12-102172172092111,727,000211
2012-12-072142152122142,078,500214
2012-12-062122132082102,211,500210
2012-12-052152152122131,357,000213
2012-12-042132152122132,009,500213
2012-12-032112182102155,016,000215
2012-11-302082102062072,752,000207
2012-11-292012092012074,045,000207
2012-11-282072072002013,749,500201
2012-11-271962061962045,494,000204
2012-11-261982001971971,728,500197
2012-11-221951981941981,568,000198
2012-11-211992001951971,250,500197
2012-11-201972001961991,904,500199
2012-11-191971981941972,050,500197
2012-11-161961981921963,429,000196
2012-11-151861941861945,910,000194
2012-11-141741791731782,481,000178
2012-11-131761771721731,898,000173
2012-11-12177179175176938,500176
2012-11-091791801761772,019,500177
2012-11-08183184181182753,500182
2012-11-07188188185185470,500185
2012-11-06187188186186626,500186
2012-11-05192192186189838,500189
2012-11-02192192190192972,500192
2012-11-01191192189190751,000190
2012-10-311941951911921,749,500192
2012-10-301891911881891,451,500189
2012-10-29190192188190793,500190
2012-10-261951971891902,233,500190
2012-10-251831941831942,871,500194
2012-10-24184186182183958,000183
2012-10-231861881831881,371,500188
2012-10-22183188182188552,500188
2012-10-19183186182186720,500186
2012-10-181841861831841,011,000184
2012-10-171791841781821,694,500182
2012-10-16179181177178938,000178
2012-10-15181181178179830,500179
2012-10-12179181178180951,500180
2012-10-111771811771781,293,500178
2012-10-101801821781811,639,500181
2012-10-091851861841851,180,500185
2012-10-051871881851861,061,000186
2012-10-041851891841881,070,000188
2012-10-03185186184185782,000185
2012-10-021871891851851,099,500185
2012-10-01187188185187764,000187
2012-09-281831901831892,723,000189
2012-09-27181184181183887,000183
2012-09-26182185181185367,500185
2012-09-25182184181184550,000184
2012-09-24184185181182571,500182
2012-09-21185187185186659,000186
2012-09-201861891851871,291,000187
2012-09-19189190186187890,000187
2012-09-181851891841881,360,500188
2012-09-141841861821851,683,000185
2012-09-131791821781801,007,500180
2012-09-12179181178180853,000180
2012-09-11181182177180868,500180
2012-09-101801851791831,054,000183
2012-09-07180181178179667,500179
2012-09-06180181176178987,500178
2012-09-051821831791801,083,500180
2012-09-041801851801821,539,000182
2012-09-031801811771791,155,000179
2012-08-311811841811821,083,000182
2012-08-301881911841851,915,500185
2012-08-291851861831851,076,000185
2012-08-281871871831831,335,000183
2012-08-271901911871881,547,000188
2012-08-241861881841861,464,500186
2012-08-231861901851891,842,000189
2012-08-221851871831861,538,000186
2012-08-211841871841861,303,000186
2012-08-20186187183185962,000185
2012-08-171851871841861,566,500186
2012-08-16183184180183977,000183
2012-08-151821861791814,066,000181
2012-08-141891901801832,955,500183
2012-08-13190191188191887,500191
2012-08-101861891861891,272,500189
2012-08-091851891851871,072,500187
2012-08-081921961841852,807,000185
2012-08-071851921851921,608,000192
2012-08-061901911861871,321,500187
2012-08-03192192188188908,000188
2012-08-02196199194196799,500196
2012-08-01199199194195862,000195
2012-07-311912001911991,339,000199
2012-07-302002011921941,259,500194
2012-07-271921951911941,406,500194
2012-07-261831891791861,490,500186
2012-07-251831831761771,616,000177
2012-07-241811881811861,670,500186
2012-07-231951961841852,853,500185
2012-07-202042041971981,957,000198
2012-07-192022052012031,352,000203
2012-07-182052072002001,415,500200
2012-07-172102122062081,953,500208
2012-07-132002101982082,074,500208
2012-07-121982011961971,712,500197
2012-07-112012031981981,601,000198
2012-07-102042082002041,738,500204
2012-07-092092092042041,708,000204
2012-07-062112152092112,033,000211
2012-07-052122162102101,866,500210
2012-07-042192192132142,162,000214
2012-07-032192222182181,783,500218
2012-07-022242242172202,925,000220
2012-06-292142212132205,520,000220
2012-06-282092112052114,017,000211
2012-06-271952061942043,077,000204
2012-06-261982021961972,022,000197
2012-06-251992021971984,123,500198
2012-06-221851971851954,352,500195
2012-06-211821881821883,059,500188
2012-06-201831841811821,349,500182
2012-06-191781831781801,058,000180
2012-06-181811821781801,698,500180
2012-06-151791791741741,134,000174
2012-06-141801801751771,674,000177
2012-06-131831831781813,199,500181
2012-06-121721821691803,678,000180
2012-06-111731771711732,104,500173
2012-06-081721721681692,054,500169
2012-06-071731751701732,459,000173
2012-06-061671721651702,436,000170
2012-06-051641681641671,612,500167
2012-06-041641661631632,171,500163
2012-06-011731731671702,148,000170
2012-05-311711781691761,569,500176
2012-05-301801811751762,191,500176
2012-05-291751821741812,383,000181
2012-05-281841841761782,271,500178
2012-05-251891901841852,374,000185
2012-05-241871921871901,544,000190
2012-05-231941981911911,735,000191
2012-05-221911971901942,903,500194
2012-05-211961971881884,244,000188
2012-05-181981991951952,162,500195
2012-05-172012062002051,981,000205
2012-05-161992021952013,090,500201
2012-05-151972011852008,866,500200
2012-05-142092162042062,640,000206
2012-05-112182192092103,614,000210
2012-05-102132222102203,044,000220
2012-05-092202212132132,572,500213
2012-05-082212242192212,388,000221
2012-05-072232252202232,594,500223
2012-05-022302312262282,286,500228
2012-05-012352362302311,444,500231
2012-04-272402402352351,709,500235
2012-04-26243243240240988,500240
2012-04-252432432392431,469,000243
2012-04-242382422372401,767,500240
2012-04-232402402372381,392,000238
2012-04-202392422382392,171,000239
2012-04-192432442402411,119,000241
2012-04-182452472432461,627,500246
2012-04-172392442362422,337,500242
2012-04-162432442412411,526,000241
2012-04-132412462412442,740,500244
2012-04-122472482412423,126,500242
2012-04-112372402332394,222,000239
2012-04-102512522412434,625,000243
2012-04-092482532462513,939,000251
2012-04-062532532462484,463,500248
2012-04-052572582522546,467,000254
2012-04-042642642592602,111,500260
2012-04-032662672612642,501,000264
2012-04-022672682662682,445,500268
2012-03-302682692652651,466,000265
2012-03-292672712662684,240,000268
2012-03-28266268266268933,500268
2012-03-272682702672691,963,000269
2012-03-262692712662662,696,000266
2012-03-232702712672672,779,500267
2012-03-222752762722743,043,000274
2012-03-212722772722746,493,000274
2012-03-192662732662725,441,000272
2012-03-162652672652662,624,000266
2012-03-152672682652662,025,500266
2012-03-142662702662674,835,000267
2012-03-132682692652654,296,500265
2012-03-122712712682683,184,000268
2012-03-092722732682713,932,000271
2012-03-082712712692712,366,000271
2012-03-072682722672714,184,000271
2012-03-062672732662726,264,000272
2012-03-052642702632664,613,000266
2012-03-022652662632645,436,500264
2012-03-012742742662674,648,000267
2012-02-292702742672725,263,500272
2012-02-282652692612695,803,000269
2012-02-272722782712737,653,500273
2012-02-242732762712714,908,500271
2012-02-232712722682713,536,000271
2012-02-222702742682727,676,500272
2012-02-212532692532677,109,500267
2012-02-202612612542546,545,000254
2012-02-172712712612637,001,500263
2012-02-162672732652684,736,000268
2012-02-152702722652675,886,000267
2012-02-142692712652697,177,000269
2012-02-1327527726426912,750,500269
2012-02-102772822742805,810,500280
2012-02-092792812762784,201,500278
2012-02-082832852812816,139,500281
2012-02-072842852802816,443,500281
2012-02-062802842782836,395,500283
2012-02-032742802732776,755,500277
2012-02-022782792722755,557,500275
2012-02-0127828027527810,389,000278
2012-01-312692762682747,251,500274
2012-01-302682722662663,714,500266
2012-01-272722732682694,525,000269
2012-01-262742752692714,622,500271
2012-01-252712792712739,236,500273
2012-01-242752762712745,646,000274
2012-01-2326827826627415,641,000274
2012-01-202652682582638,182,000263
2012-01-192632682632647,025,000264
2012-01-1826427326026016,795,500260
2012-01-1725726725626514,882,000265
2012-01-162472562462547,066,000254
2012-01-132512552492507,491,000250
2012-01-122492522472483,959,000248
2012-01-112522542472517,323,000251
2012-01-1024925324525111,226,000251
2012-01-062462482442454,807,500245
2012-01-052402492362477,293,000247
2012-01-042412422382403,668,000240

分割・併合履歴 : [2007-08-07]1株→0.5株