1893 五洋建設(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	370	370	362	369	3,379,500	369
2013-12-27	371	372	356	365	4,455,500	365
2013-12-26	352	372	347	368	8,722,000	368
2013-12-25	332	348	330	348	7,362,000	348
2013-12-24	327	334	327	332	4,149,000	332
2013-12-20	330	330	325	327	1,522,500	327
2013-12-19	334	335	327	329	2,341,000	329
2013-12-18	326	333	326	332	1,850,500	332
2013-12-17	328	330	323	327	1,958,000	327
2013-12-16	328	333	326	328	2,380,000	328
2013-12-13	334	336	328	332	3,594,500	332
2013-12-12	337	340	331	332	2,095,500	332
2013-12-11	335	342	333	339	3,057,000	339
2013-12-10	340	340	330	336	3,573,500	336
2013-12-09	345	347	340	341	2,236,500	341
2013-12-06	341	344	337	340	2,426,000	340
2013-12-05	346	354	343	344	5,015,000	344
2013-12-04	352	356	340	348	6,427,500	348
2013-12-03	344	354	339	353	10,375,000	353
2013-12-02	329	349	328	347	16,237,500	347
2013-11-29	307	327	307	324	11,900,500	324
2013-11-28	307	308	302	306	3,003,500	306
2013-11-27	310	314	302	303	5,296,500	303
2013-11-26	304	316	304	313	8,194,000	313
2013-11-25	307	307	301	304	5,028,500	304
2013-11-22	303	304	297	300	2,105,000	300
2013-11-21	296	303	295	303	4,946,000	303
2013-11-20	297	297	294	296	1,625,500	296
2013-11-19	293	298	291	296	2,246,500	296
2013-11-18	292	295	290	294	2,595,000	294
2013-11-15	293	295	289	291	2,225,500	291
2013-11-14	290	296	290	292	2,149,500	292
2013-11-13	296	296	288	291	3,101,000	291
2013-11-12	296	301	289	298	3,979,000	298
2013-11-11	305	305	299	303	3,362,000	303
2013-11-08	296	300	294	299	2,126,000	299
2013-11-07	302	305	296	298	4,179,500	298
2013-11-06	299	303	296	300	3,391,500	300
2013-11-05	297	300	292	299	4,690,500	299
2013-11-01	298	301	281	292	6,376,000	292
2013-10-31	298	314	293	296	18,019,000	296
2013-10-30	294	300	291	292	6,705,000	292
2013-10-29	287	291	283	290	5,022,000	290
2013-10-28	282	286	280	286	3,170,500	286
2013-10-25	283	283	278	281	1,501,500	281
2013-10-24	279	283	276	282	3,081,500	282
2013-10-23	279	282	276	280	2,353,500	280
2013-10-22	279	281	276	279	2,488,000	279
2013-10-21	279	281	276	278	1,963,000	278
2013-10-18	276	279	274	278	1,690,500	278
2013-10-17	276	278	273	277	1,604,000	277
2013-10-16	275	277	271	273	1,522,000	273
2013-10-15	275	278	271	278	2,763,500	278
2013-10-11	266	272	266	272	2,148,000	272
2013-10-10	262	264	258	261	1,087,500	261
2013-10-09	255	261	253	261	1,310,000	261
2013-10-08	251	262	250	258	2,470,000	258
2013-10-07	264	264	255	257	1,562,500	257
2013-10-04	265	267	258	265	1,776,000	265
2013-10-03	266	270	265	267	1,806,500	267
2013-10-02	271	276	266	267	1,829,000	267
2013-10-01	273	276	272	274	1,843,000	274
2013-09-30	276	280	273	274	2,163,000	274
2013-09-27	283	284	277	279	2,598,500	279
2013-09-26	273	282	270	282	2,490,000	282
2013-09-25	283	284	271	273	4,515,000	273
2013-09-24	288	308	282	284	22,840,500	284
2013-09-20	283	283	278	281	2,373,500	281
2013-09-19	276	284	274	283	3,223,500	283
2013-09-18	283	283	271	276	2,854,000	276
2013-09-17	287	292	282	284	4,547,000	284
2013-09-13	283	284	277	283	3,535,000	283
2013-09-12	280	284	277	284	3,530,000	284
2013-09-11	293	295	277	279	8,482,000	279
2013-09-10	269	289	267	287	17,733,000	287
2013-09-09	278	278	261	261	8,998,000	261
2013-09-06	246	248	242	246	2,163,000	246
2013-09-05	249	249	243	245	1,989,000	245
2013-09-04	242	247	242	246	3,298,000	246
2013-09-03	239	241	237	241	1,785,500	241
2013-09-02	232	237	231	235	1,453,000	235
2013-08-30	238	240	232	232	1,053,000	232
2013-08-29	240	240	235	237	1,134,500	237
2013-08-28	244	244	237	241	1,357,000	241
2013-08-27	248	251	245	246	1,371,000	246
2013-08-26	247	251	246	249	1,297,000	249
2013-08-23	247	250	243	245	1,109,000	245
2013-08-22	242	248	241	246	853,500	246
2013-08-21	247	248	242	243	1,187,000	243
2013-08-20	250	250	243	245	1,279,500	245
2013-08-19	245	253	245	252	944,000	252
2013-08-16	244	246	243	244	641,500	244
2013-08-15	251	253	247	248	993,000	248
2013-08-14	254	254	249	252	966,000	252
2013-08-13	252	255	249	255	677,000	255
2013-08-12	250	253	250	251	1,112,000	251
2013-08-09	249	255	246	253	1,897,500	253
2013-08-08	244	256	242	248	2,500,000	248
2013-08-07	248	249	244	245	776,500	245
2013-08-06	249	251	245	250	672,500	250
2013-08-05	251	255	249	251	1,107,500	251
2013-08-02	242	250	240	250	1,397,000	250
2013-08-01	237	243	233	242	821,000	242
2013-07-31	239	240	235	238	799,500	238
2013-07-30	232	241	232	240	955,500	240
2013-07-29	240	241	233	234	928,500	234
2013-07-26	242	248	239	243	1,981,500	243
2013-07-25	248	248	238	240	1,196,500	240
2013-07-24	248	249	244	247	779,000	247
2013-07-23	251	253	248	249	893,500	249
2013-07-22	252	255	248	253	1,196,500	253
2013-07-19	256	258	244	251	2,433,000	251
2013-07-18	259	260	255	257	1,909,500	257
2013-07-17	254	258	252	255	1,718,500	255
2013-07-16	262	262	256	258	2,114,000	258
2013-07-12	266	267	261	262	3,033,000	262
2013-07-11	262	267	260	265	2,877,500	265
2013-07-10	261	264	259	261	2,262,500	261
2013-07-09	261	263	254	262	3,272,500	262
2013-07-08	257	265	255	258	7,782,500	258
2013-07-05	241	253	241	251	3,611,500	251
2013-07-04	236	240	235	238	1,089,000	238
2013-07-03	234	238	230	236	1,529,500	236
2013-07-02	231	235	228	233	1,505,500	233
2013-07-01	222	229	222	229	1,499,000	229
2013-06-28	218	223	218	222	1,576,500	222
2013-06-27	213	218	209	218	1,306,500	218
2013-06-26	220	221	212	212	1,194,500	212
2013-06-25	222	223	216	219	1,688,500	219
2013-06-24	224	228	221	223	1,221,000	223
2013-06-21	219	227	217	221	5,880,500	221
2013-06-20	228	230	223	224	2,271,500	224
2013-06-19	231	235	225	231	1,411,500	231
2013-06-18	230	234	228	230	881,500	230
2013-06-17	222	231	219	228	1,067,500	228
2013-06-14	223	227	221	224	2,017,500	224
2013-06-13	227	228	217	219	1,806,500	219
2013-06-12	227	234	224	231	861,000	231
2013-06-11	234	239	232	232	1,802,000	232
2013-06-10	230	239	227	237	1,683,500	237
2013-06-07	222	226	215	220	2,486,000	220
2013-06-06	235	240	222	224	3,457,500	224
2013-06-05	237	251	237	238	3,832,000	238
2013-06-04	238	245	228	237	3,297,000	237
2013-06-03	243	251	240	242	1,992,000	242
2013-05-31	250	255	241	250	2,795,000	250
2013-05-30	250	253	244	250	2,597,000	250
2013-05-29	255	261	252	256	2,221,000	256
2013-05-28	246	257	246	252	1,900,000	252
2013-05-27	252	252	246	248	2,430,500	248
2013-05-24	258	263	247	255	3,615,500	255
2013-05-23	271	276	254	254	6,058,500	254
2013-05-22	274	279	265	271	4,155,500	271
2013-05-21	276	278	268	270	3,208,500	270
2013-05-20	274	275	270	274	3,114,500	274
2013-05-17	255	275	254	273	5,479,500	273
2013-05-16	265	265	248	254	4,148,500	254
2013-05-15	272	275	262	266	5,063,500	266
2013-05-14	254	275	254	271	11,320,000	271
2013-05-13	252	257	250	251	3,892,500	251
2013-05-10	259	259	251	252	2,817,500	252
2013-05-09	260	261	253	254	3,606,500	254
2013-05-08	250	256	250	254	4,407,000	254
2013-05-07	247	250	246	248	1,459,000	248
2013-05-02	247	249	242	244	2,360,500	244
2013-05-01	250	251	247	249	1,234,500	249
2013-04-30	248	252	248	250	1,932,500	250
2013-04-26	253	254	248	250	2,238,000	250
2013-04-25	254	254	247	253	2,349,500	253
2013-04-24	256	256	247	255	5,684,000	255
2013-04-23	245	253	242	251	8,923,500	251
2013-04-22	234	243	234	241	3,961,500	241
2013-04-19	231	235	231	232	2,122,500	232
2013-04-18	236	238	230	230	4,303,000	230
2013-04-17	231	235	229	232	2,219,000	232
2013-04-16	229	232	228	230	3,575,500	230
2013-04-15	236	241	236	237	1,719,000	237
2013-04-12	236	241	234	235	2,320,000	235
2013-04-11	247	247	235	238	3,390,500	238
2013-04-10	248	249	241	244	3,724,000	244
2013-04-09	237	249	237	245	7,310,000	245
2013-04-08	229	237	228	234	3,620,000	234
2013-04-05	238	238	225	227	2,966,000	227
2013-04-04	224	233	222	233	1,637,000	233
2013-04-03	228	230	225	230	1,216,000	230
2013-04-02	225	229	220	227	1,524,000	227
2013-04-01	235	236	226	229	2,264,500	229
2013-03-29	238	239	234	235	1,606,500	235
2013-03-28	240	242	237	241	1,200,500	241
2013-03-27	238	242	238	240	1,445,000	240
2013-03-26	235	238	235	238	1,270,000	238
2013-03-25	241	241	233	239	2,146,500	239
2013-03-22	245	246	238	238	2,625,000	238
2013-03-21	243	248	241	247	4,763,000	247
2013-03-19	242	246	238	240	2,921,000	240
2013-03-18	240	241	237	238	1,468,000	238
2013-03-15	239	243	237	242	2,944,500	242
2013-03-14	236	240	234	240	1,853,000	240
2013-03-13	234	239	232	236	1,547,000	236
2013-03-12	241	241	235	236	1,723,500	236
2013-03-11	237	241	236	241	2,953,000	241
2013-03-08	236	238	235	237	2,181,500	237
2013-03-07	243	243	234	238	2,677,000	238
2013-03-06	241	243	240	243	1,921,500	243
2013-03-05	241	243	239	243	2,941,000	243
2013-03-04	241	243	240	240	1,686,000	240
2013-03-01	240	242	236	242	2,553,000	242
2013-02-28	237	242	233	241	5,187,500	241
2013-02-27	226	237	225	233	6,133,500	233
2013-02-26	225	229	223	225	2,202,000	225
2013-02-25	228	230	225	230	2,489,500	230
2013-02-22	225	228	221	226	1,920,000	226
2013-02-21	223	229	223	229	2,333,500	229
2013-02-20	223	225	220	224	1,499,500	224
2013-02-19	226	231	221	222	2,473,500	222
2013-02-18	214	226	213	226	2,465,000	226
2013-02-15	220	222	211	217	2,664,500	217
2013-02-14	217	223	216	220	2,812,500	220
2013-02-13	226	227	214	217	4,722,500	217
2013-02-12	241	243	227	229	4,919,500	229
2013-02-08	238	240	233	240	3,502,500	240
2013-02-07	233	241	228	239	4,998,500	239
2013-02-06	228	233	227	233	3,290,000	233
2013-02-05	228	230	227	228	1,867,000	228
2013-02-04	232	232	228	229	2,879,000	229
2013-02-01	235	235	228	230	2,143,500	230
2013-01-31	232	233	226	231	2,099,000	231
2013-01-30	224	234	224	230	3,046,500	230
2013-01-29	226	229	222	224	2,881,500	224
2013-01-28	229	230	225	228	2,118,500	228
2013-01-25	231	232	226	229	1,316,500	229
2013-01-24	221	228	220	226	2,445,000	226
2013-01-23	230	231	220	221	2,964,000	221
2013-01-22	237	237	229	232	2,668,500	232
2013-01-21	236	239	231	235	2,443,000	235
2013-01-18	237	237	232	234	3,005,000	234
2013-01-17	239	240	228	233	3,306,500	233
2013-01-16	246	251	236	237	4,702,000	237
2013-01-15	249	250	245	247	2,303,000	247
2013-01-11	251	252	248	249	3,685,500	249
2013-01-10	254	255	249	249	5,017,500	249
2013-01-09	243	254	238	254	7,475,500	254
2013-01-08	241	250	238	245	10,332,000	245
2013-01-07	237	245	232	238	6,610,500	238
2013-01-04	240	241	234	234	3,982,500	234

分割・併合履歴： [2007-08-07]1株→0.5株