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 |
---|---|---|---|---|---|---|
2012-12-28 | 236 | 237 | 229 | 232 | 3,567,500 | 232 |
2012-12-27 | 242 | 242 | 233 | 236 | 3,870,500 | 236 |
2012-12-26 | 240 | 241 | 235 | 240 | 3,617,500 | 240 |
2012-12-25 | 235 | 238 | 234 | 237 | 3,170,000 | 237 |
2012-12-21 | 239 | 242 | 228 | 233 | 5,401,500 | 233 |
2012-12-20 | 237 | 240 | 232 | 235 | 4,383,500 | 235 |
2012-12-19 | 232 | 240 | 231 | 239 | 9,455,500 | 239 |
2012-12-18 | 216 | 229 | 216 | 225 | 8,671,000 | 225 |
2012-12-17 | 215 | 217 | 211 | 214 | 3,730,000 | 214 |
2012-12-14 | 204 | 209 | 204 | 207 | 4,536,500 | 207 |
2012-12-13 | 210 | 211 | 207 | 208 | 1,923,000 | 208 |
2012-12-12 | 205 | 209 | 203 | 207 | 2,102,000 | 207 |
2012-12-11 | 209 | 209 | 202 | 205 | 3,024,000 | 205 |
2012-12-10 | 217 | 217 | 209 | 211 | 1,727,000 | 211 |
2012-12-07 | 214 | 215 | 212 | 214 | 2,078,500 | 214 |
2012-12-06 | 212 | 213 | 208 | 210 | 2,211,500 | 210 |
2012-12-05 | 215 | 215 | 212 | 213 | 1,357,000 | 213 |
2012-12-04 | 213 | 215 | 212 | 213 | 2,009,500 | 213 |
2012-12-03 | 211 | 218 | 210 | 215 | 5,016,000 | 215 |
2012-11-30 | 208 | 210 | 206 | 207 | 2,752,000 | 207 |
2012-11-29 | 201 | 209 | 201 | 207 | 4,045,000 | 207 |
2012-11-28 | 207 | 207 | 200 | 201 | 3,749,500 | 201 |
2012-11-27 | 196 | 206 | 196 | 204 | 5,494,000 | 204 |
2012-11-26 | 198 | 200 | 197 | 197 | 1,728,500 | 197 |
2012-11-22 | 195 | 198 | 194 | 198 | 1,568,000 | 198 |
2012-11-21 | 199 | 200 | 195 | 197 | 1,250,500 | 197 |
2012-11-20 | 197 | 200 | 196 | 199 | 1,904,500 | 199 |
2012-11-19 | 197 | 198 | 194 | 197 | 2,050,500 | 197 |
2012-11-16 | 196 | 198 | 192 | 196 | 3,429,000 | 196 |
2012-11-15 | 186 | 194 | 186 | 194 | 5,910,000 | 194 |
2012-11-14 | 174 | 179 | 173 | 178 | 2,481,000 | 178 |
2012-11-13 | 176 | 177 | 172 | 173 | 1,898,000 | 173 |
2012-11-12 | 177 | 179 | 175 | 176 | 938,500 | 176 |
2012-11-09 | 179 | 180 | 176 | 177 | 2,019,500 | 177 |
2012-11-08 | 183 | 184 | 181 | 182 | 753,500 | 182 |
2012-11-07 | 188 | 188 | 185 | 185 | 470,500 | 185 |
2012-11-06 | 187 | 188 | 186 | 186 | 626,500 | 186 |
2012-11-05 | 192 | 192 | 186 | 189 | 838,500 | 189 |
2012-11-02 | 192 | 192 | 190 | 192 | 972,500 | 192 |
2012-11-01 | 191 | 192 | 189 | 190 | 751,000 | 190 |
2012-10-31 | 194 | 195 | 191 | 192 | 1,749,500 | 192 |
2012-10-30 | 189 | 191 | 188 | 189 | 1,451,500 | 189 |
2012-10-29 | 190 | 192 | 188 | 190 | 793,500 | 190 |
2012-10-26 | 195 | 197 | 189 | 190 | 2,233,500 | 190 |
2012-10-25 | 183 | 194 | 183 | 194 | 2,871,500 | 194 |
2012-10-24 | 184 | 186 | 182 | 183 | 958,000 | 183 |
2012-10-23 | 186 | 188 | 183 | 188 | 1,371,500 | 188 |
2012-10-22 | 183 | 188 | 182 | 188 | 552,500 | 188 |
2012-10-19 | 183 | 186 | 182 | 186 | 720,500 | 186 |
2012-10-18 | 184 | 186 | 183 | 184 | 1,011,000 | 184 |
2012-10-17 | 179 | 184 | 178 | 182 | 1,694,500 | 182 |
2012-10-16 | 179 | 181 | 177 | 178 | 938,000 | 178 |
2012-10-15 | 181 | 181 | 178 | 179 | 830,500 | 179 |
2012-10-12 | 179 | 181 | 178 | 180 | 951,500 | 180 |
2012-10-11 | 177 | 181 | 177 | 178 | 1,293,500 | 178 |
2012-10-10 | 180 | 182 | 178 | 181 | 1,639,500 | 181 |
2012-10-09 | 185 | 186 | 184 | 185 | 1,180,500 | 185 |
2012-10-05 | 187 | 188 | 185 | 186 | 1,061,000 | 186 |
2012-10-04 | 185 | 189 | 184 | 188 | 1,070,000 | 188 |
2012-10-03 | 185 | 186 | 184 | 185 | 782,000 | 185 |
2012-10-02 | 187 | 189 | 185 | 185 | 1,099,500 | 185 |
2012-10-01 | 187 | 188 | 185 | 187 | 764,000 | 187 |
2012-09-28 | 183 | 190 | 183 | 189 | 2,723,000 | 189 |
2012-09-27 | 181 | 184 | 181 | 183 | 887,000 | 183 |
2012-09-26 | 182 | 185 | 181 | 185 | 367,500 | 185 |
2012-09-25 | 182 | 184 | 181 | 184 | 550,000 | 184 |
2012-09-24 | 184 | 185 | 181 | 182 | 571,500 | 182 |
2012-09-21 | 185 | 187 | 185 | 186 | 659,000 | 186 |
2012-09-20 | 186 | 189 | 185 | 187 | 1,291,000 | 187 |
2012-09-19 | 189 | 190 | 186 | 187 | 890,000 | 187 |
2012-09-18 | 185 | 189 | 184 | 188 | 1,360,500 | 188 |
2012-09-14 | 184 | 186 | 182 | 185 | 1,683,000 | 185 |
2012-09-13 | 179 | 182 | 178 | 180 | 1,007,500 | 180 |
2012-09-12 | 179 | 181 | 178 | 180 | 853,000 | 180 |
2012-09-11 | 181 | 182 | 177 | 180 | 868,500 | 180 |
2012-09-10 | 180 | 185 | 179 | 183 | 1,054,000 | 183 |
2012-09-07 | 180 | 181 | 178 | 179 | 667,500 | 179 |
2012-09-06 | 180 | 181 | 176 | 178 | 987,500 | 178 |
2012-09-05 | 182 | 183 | 179 | 180 | 1,083,500 | 180 |
2012-09-04 | 180 | 185 | 180 | 182 | 1,539,000 | 182 |
2012-09-03 | 180 | 181 | 177 | 179 | 1,155,000 | 179 |
2012-08-31 | 181 | 184 | 181 | 182 | 1,083,000 | 182 |
2012-08-30 | 188 | 191 | 184 | 185 | 1,915,500 | 185 |
2012-08-29 | 185 | 186 | 183 | 185 | 1,076,000 | 185 |
2012-08-28 | 187 | 187 | 183 | 183 | 1,335,000 | 183 |
2012-08-27 | 190 | 191 | 187 | 188 | 1,547,000 | 188 |
2012-08-24 | 186 | 188 | 184 | 186 | 1,464,500 | 186 |
2012-08-23 | 186 | 190 | 185 | 189 | 1,842,000 | 189 |
2012-08-22 | 185 | 187 | 183 | 186 | 1,538,000 | 186 |
2012-08-21 | 184 | 187 | 184 | 186 | 1,303,000 | 186 |
2012-08-20 | 186 | 187 | 183 | 185 | 962,000 | 185 |
2012-08-17 | 185 | 187 | 184 | 186 | 1,566,500 | 186 |
2012-08-16 | 183 | 184 | 180 | 183 | 977,000 | 183 |
2012-08-15 | 182 | 186 | 179 | 181 | 4,066,000 | 181 |
2012-08-14 | 189 | 190 | 180 | 183 | 2,955,500 | 183 |
2012-08-13 | 190 | 191 | 188 | 191 | 887,500 | 191 |
2012-08-10 | 186 | 189 | 186 | 189 | 1,272,500 | 189 |
2012-08-09 | 185 | 189 | 185 | 187 | 1,072,500 | 187 |
2012-08-08 | 192 | 196 | 184 | 185 | 2,807,000 | 185 |
2012-08-07 | 185 | 192 | 185 | 192 | 1,608,000 | 192 |
2012-08-06 | 190 | 191 | 186 | 187 | 1,321,500 | 187 |
2012-08-03 | 192 | 192 | 188 | 188 | 908,000 | 188 |
2012-08-02 | 196 | 199 | 194 | 196 | 799,500 | 196 |
2012-08-01 | 199 | 199 | 194 | 195 | 862,000 | 195 |
2012-07-31 | 191 | 200 | 191 | 199 | 1,339,000 | 199 |
2012-07-30 | 200 | 201 | 192 | 194 | 1,259,500 | 194 |
2012-07-27 | 192 | 195 | 191 | 194 | 1,406,500 | 194 |
2012-07-26 | 183 | 189 | 179 | 186 | 1,490,500 | 186 |
2012-07-25 | 183 | 183 | 176 | 177 | 1,616,000 | 177 |
2012-07-24 | 181 | 188 | 181 | 186 | 1,670,500 | 186 |
2012-07-23 | 195 | 196 | 184 | 185 | 2,853,500 | 185 |
2012-07-20 | 204 | 204 | 197 | 198 | 1,957,000 | 198 |
2012-07-19 | 202 | 205 | 201 | 203 | 1,352,000 | 203 |
2012-07-18 | 205 | 207 | 200 | 200 | 1,415,500 | 200 |
2012-07-17 | 210 | 212 | 206 | 208 | 1,953,500 | 208 |
2012-07-13 | 200 | 210 | 198 | 208 | 2,074,500 | 208 |
2012-07-12 | 198 | 201 | 196 | 197 | 1,712,500 | 197 |
2012-07-11 | 201 | 203 | 198 | 198 | 1,601,000 | 198 |
2012-07-10 | 204 | 208 | 200 | 204 | 1,738,500 | 204 |
2012-07-09 | 209 | 209 | 204 | 204 | 1,708,000 | 204 |
2012-07-06 | 211 | 215 | 209 | 211 | 2,033,000 | 211 |
2012-07-05 | 212 | 216 | 210 | 210 | 1,866,500 | 210 |
2012-07-04 | 219 | 219 | 213 | 214 | 2,162,000 | 214 |
2012-07-03 | 219 | 222 | 218 | 218 | 1,783,500 | 218 |
2012-07-02 | 224 | 224 | 217 | 220 | 2,925,000 | 220 |
2012-06-29 | 214 | 221 | 213 | 220 | 5,520,000 | 220 |
2012-06-28 | 209 | 211 | 205 | 211 | 4,017,000 | 211 |
2012-06-27 | 195 | 206 | 194 | 204 | 3,077,000 | 204 |
2012-06-26 | 198 | 202 | 196 | 197 | 2,022,000 | 197 |
2012-06-25 | 199 | 202 | 197 | 198 | 4,123,500 | 198 |
2012-06-22 | 185 | 197 | 185 | 195 | 4,352,500 | 195 |
2012-06-21 | 182 | 188 | 182 | 188 | 3,059,500 | 188 |
2012-06-20 | 183 | 184 | 181 | 182 | 1,349,500 | 182 |
2012-06-19 | 178 | 183 | 178 | 180 | 1,058,000 | 180 |
2012-06-18 | 181 | 182 | 178 | 180 | 1,698,500 | 180 |
2012-06-15 | 179 | 179 | 174 | 174 | 1,134,000 | 174 |
2012-06-14 | 180 | 180 | 175 | 177 | 1,674,000 | 177 |
2012-06-13 | 183 | 183 | 178 | 181 | 3,199,500 | 181 |
2012-06-12 | 172 | 182 | 169 | 180 | 3,678,000 | 180 |
2012-06-11 | 173 | 177 | 171 | 173 | 2,104,500 | 173 |
2012-06-08 | 172 | 172 | 168 | 169 | 2,054,500 | 169 |
2012-06-07 | 173 | 175 | 170 | 173 | 2,459,000 | 173 |
2012-06-06 | 167 | 172 | 165 | 170 | 2,436,000 | 170 |
2012-06-05 | 164 | 168 | 164 | 167 | 1,612,500 | 167 |
2012-06-04 | 164 | 166 | 163 | 163 | 2,171,500 | 163 |
2012-06-01 | 173 | 173 | 167 | 170 | 2,148,000 | 170 |
2012-05-31 | 171 | 178 | 169 | 176 | 1,569,500 | 176 |
2012-05-30 | 180 | 181 | 175 | 176 | 2,191,500 | 176 |
2012-05-29 | 175 | 182 | 174 | 181 | 2,383,000 | 181 |
2012-05-28 | 184 | 184 | 176 | 178 | 2,271,500 | 178 |
2012-05-25 | 189 | 190 | 184 | 185 | 2,374,000 | 185 |
2012-05-24 | 187 | 192 | 187 | 190 | 1,544,000 | 190 |
2012-05-23 | 194 | 198 | 191 | 191 | 1,735,000 | 191 |
2012-05-22 | 191 | 197 | 190 | 194 | 2,903,500 | 194 |
2012-05-21 | 196 | 197 | 188 | 188 | 4,244,000 | 188 |
2012-05-18 | 198 | 199 | 195 | 195 | 2,162,500 | 195 |
2012-05-17 | 201 | 206 | 200 | 205 | 1,981,000 | 205 |
2012-05-16 | 199 | 202 | 195 | 201 | 3,090,500 | 201 |
2012-05-15 | 197 | 201 | 185 | 200 | 8,866,500 | 200 |
2012-05-14 | 209 | 216 | 204 | 206 | 2,640,000 | 206 |
2012-05-11 | 218 | 219 | 209 | 210 | 3,614,000 | 210 |
2012-05-10 | 213 | 222 | 210 | 220 | 3,044,000 | 220 |
2012-05-09 | 220 | 221 | 213 | 213 | 2,572,500 | 213 |
2012-05-08 | 221 | 224 | 219 | 221 | 2,388,000 | 221 |
2012-05-07 | 223 | 225 | 220 | 223 | 2,594,500 | 223 |
2012-05-02 | 230 | 231 | 226 | 228 | 2,286,500 | 228 |
2012-05-01 | 235 | 236 | 230 | 231 | 1,444,500 | 231 |
2012-04-27 | 240 | 240 | 235 | 235 | 1,709,500 | 235 |
2012-04-26 | 243 | 243 | 240 | 240 | 988,500 | 240 |
2012-04-25 | 243 | 243 | 239 | 243 | 1,469,000 | 243 |
2012-04-24 | 238 | 242 | 237 | 240 | 1,767,500 | 240 |
2012-04-23 | 240 | 240 | 237 | 238 | 1,392,000 | 238 |
2012-04-20 | 239 | 242 | 238 | 239 | 2,171,000 | 239 |
2012-04-19 | 243 | 244 | 240 | 241 | 1,119,000 | 241 |
2012-04-18 | 245 | 247 | 243 | 246 | 1,627,500 | 246 |
2012-04-17 | 239 | 244 | 236 | 242 | 2,337,500 | 242 |
2012-04-16 | 243 | 244 | 241 | 241 | 1,526,000 | 241 |
2012-04-13 | 241 | 246 | 241 | 244 | 2,740,500 | 244 |
2012-04-12 | 247 | 248 | 241 | 242 | 3,126,500 | 242 |
2012-04-11 | 237 | 240 | 233 | 239 | 4,222,000 | 239 |
2012-04-10 | 251 | 252 | 241 | 243 | 4,625,000 | 243 |
2012-04-09 | 248 | 253 | 246 | 251 | 3,939,000 | 251 |
2012-04-06 | 253 | 253 | 246 | 248 | 4,463,500 | 248 |
2012-04-05 | 257 | 258 | 252 | 254 | 6,467,000 | 254 |
2012-04-04 | 264 | 264 | 259 | 260 | 2,111,500 | 260 |
2012-04-03 | 266 | 267 | 261 | 264 | 2,501,000 | 264 |
2012-04-02 | 267 | 268 | 266 | 268 | 2,445,500 | 268 |
2012-03-30 | 268 | 269 | 265 | 265 | 1,466,000 | 265 |
2012-03-29 | 267 | 271 | 266 | 268 | 4,240,000 | 268 |
2012-03-28 | 266 | 268 | 266 | 268 | 933,500 | 268 |
2012-03-27 | 268 | 270 | 267 | 269 | 1,963,000 | 269 |
2012-03-26 | 269 | 271 | 266 | 266 | 2,696,000 | 266 |
2012-03-23 | 270 | 271 | 267 | 267 | 2,779,500 | 267 |
2012-03-22 | 275 | 276 | 272 | 274 | 3,043,000 | 274 |
2012-03-21 | 272 | 277 | 272 | 274 | 6,493,000 | 274 |
2012-03-19 | 266 | 273 | 266 | 272 | 5,441,000 | 272 |
2012-03-16 | 265 | 267 | 265 | 266 | 2,624,000 | 266 |
2012-03-15 | 267 | 268 | 265 | 266 | 2,025,500 | 266 |
2012-03-14 | 266 | 270 | 266 | 267 | 4,835,000 | 267 |
2012-03-13 | 268 | 269 | 265 | 265 | 4,296,500 | 265 |
2012-03-12 | 271 | 271 | 268 | 268 | 3,184,000 | 268 |
2012-03-09 | 272 | 273 | 268 | 271 | 3,932,000 | 271 |
2012-03-08 | 271 | 271 | 269 | 271 | 2,366,000 | 271 |
2012-03-07 | 268 | 272 | 267 | 271 | 4,184,000 | 271 |
2012-03-06 | 267 | 273 | 266 | 272 | 6,264,000 | 272 |
2012-03-05 | 264 | 270 | 263 | 266 | 4,613,000 | 266 |
2012-03-02 | 265 | 266 | 263 | 264 | 5,436,500 | 264 |
2012-03-01 | 274 | 274 | 266 | 267 | 4,648,000 | 267 |
2012-02-29 | 270 | 274 | 267 | 272 | 5,263,500 | 272 |
2012-02-28 | 265 | 269 | 261 | 269 | 5,803,000 | 269 |
2012-02-27 | 272 | 278 | 271 | 273 | 7,653,500 | 273 |
2012-02-24 | 273 | 276 | 271 | 271 | 4,908,500 | 271 |
2012-02-23 | 271 | 272 | 268 | 271 | 3,536,000 | 271 |
2012-02-22 | 270 | 274 | 268 | 272 | 7,676,500 | 272 |
2012-02-21 | 253 | 269 | 253 | 267 | 7,109,500 | 267 |
2012-02-20 | 261 | 261 | 254 | 254 | 6,545,000 | 254 |
2012-02-17 | 271 | 271 | 261 | 263 | 7,001,500 | 263 |
2012-02-16 | 267 | 273 | 265 | 268 | 4,736,000 | 268 |
2012-02-15 | 270 | 272 | 265 | 267 | 5,886,000 | 267 |
2012-02-14 | 269 | 271 | 265 | 269 | 7,177,000 | 269 |
2012-02-13 | 275 | 277 | 264 | 269 | 12,750,500 | 269 |
2012-02-10 | 277 | 282 | 274 | 280 | 5,810,500 | 280 |
2012-02-09 | 279 | 281 | 276 | 278 | 4,201,500 | 278 |
2012-02-08 | 283 | 285 | 281 | 281 | 6,139,500 | 281 |
2012-02-07 | 284 | 285 | 280 | 281 | 6,443,500 | 281 |
2012-02-06 | 280 | 284 | 278 | 283 | 6,395,500 | 283 |
2012-02-03 | 274 | 280 | 273 | 277 | 6,755,500 | 277 |
2012-02-02 | 278 | 279 | 272 | 275 | 5,557,500 | 275 |
2012-02-01 | 278 | 280 | 275 | 278 | 10,389,000 | 278 |
2012-01-31 | 269 | 276 | 268 | 274 | 7,251,500 | 274 |
2012-01-30 | 268 | 272 | 266 | 266 | 3,714,500 | 266 |
2012-01-27 | 272 | 273 | 268 | 269 | 4,525,000 | 269 |
2012-01-26 | 274 | 275 | 269 | 271 | 4,622,500 | 271 |
2012-01-25 | 271 | 279 | 271 | 273 | 9,236,500 | 273 |
2012-01-24 | 275 | 276 | 271 | 274 | 5,646,000 | 274 |
2012-01-23 | 268 | 278 | 266 | 274 | 15,641,000 | 274 |
2012-01-20 | 265 | 268 | 258 | 263 | 8,182,000 | 263 |
2012-01-19 | 263 | 268 | 263 | 264 | 7,025,000 | 264 |
2012-01-18 | 264 | 273 | 260 | 260 | 16,795,500 | 260 |
2012-01-17 | 257 | 267 | 256 | 265 | 14,882,000 | 265 |
2012-01-16 | 247 | 256 | 246 | 254 | 7,066,000 | 254 |
2012-01-13 | 251 | 255 | 249 | 250 | 7,491,000 | 250 |
2012-01-12 | 249 | 252 | 247 | 248 | 3,959,000 | 248 |
2012-01-11 | 252 | 254 | 247 | 251 | 7,323,000 | 251 |
2012-01-10 | 249 | 253 | 245 | 251 | 11,226,000 | 251 |
2012-01-06 | 246 | 248 | 244 | 245 | 4,807,500 | 245 |
2012-01-05 | 240 | 249 | 236 | 247 | 7,293,000 | 247 |
2012-01-04 | 241 | 242 | 238 | 240 | 3,668,000 | 240 |
分割・併合履歴 : [2007-08-07]1株→0.5株