1893 五洋建設(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	424	425	413	414	3,354,500	414
2014-12-29	415	429	411	421	5,507,700	421
2014-12-26	398	416	397	411	7,614,200	411
2014-12-25	389	398	388	394	3,138,000	394
2014-12-24	390	393	388	392	2,436,400	392
2014-12-22	382	389	381	389	3,338,100	389
2014-12-19	379	383	375	379	2,356,700	379
2014-12-18	370	376	369	375	2,746,300	375
2014-12-17	359	366	356	362	1,302,200	362
2014-12-16	355	362	353	357	1,890,100	357
2014-12-15	371	373	363	363	1,248,700	363
2014-12-12	360	373	358	371	2,575,000	371
2014-12-11	354	359	352	358	1,161,000	358
2014-12-10	358	362	355	359	1,199,300	359
2014-12-09	362	368	361	361	902,200	361
2014-12-08	367	368	362	367	1,007,900	367
2014-12-05	358	366	355	365	3,083,800	365
2014-12-04	374	375	357	358	5,183,900	358
2014-12-03	379	379	373	373	1,087,400	373
2014-12-02	374	377	370	375	1,429,800	375
2014-12-01	375	376	371	374	1,027,700	374
2014-11-28	369	378	368	375	2,545,000	375
2014-11-27	369	372	365	368	1,450,600	368
2014-11-26	369	372	363	369	1,860,700	369
2014-11-25	377	378	371	373	1,289,000	373
2014-11-21	375	378	373	377	1,916,500	377
2014-11-20	378	381	374	375	1,979,000	375
2014-11-19	377	382	375	380	3,447,200	380
2014-11-18	365	378	365	378	4,217,700	378
2014-11-17	367	368	362	364	3,919,800	364
2014-11-14	365	369	363	368	5,077,500	368
2014-11-13	343	357	340	357	5,745,100	357
2014-11-12	356	361	340	341	5,796,300	341
2014-11-11	353	361	348	359	2,630,500	359
2014-11-10	356	356	352	354	1,658,900	354
2014-11-07	361	361	354	357	1,715,200	357
2014-11-06	357	365	356	357	2,731,800	357
2014-11-05	363	366	358	360	3,061,400	360
2014-11-04	368	371	360	364	5,273,400	364
2014-10-31	360	374	346	357	10,402,900	357
2014-10-30	340	345	338	342	3,060,900	342
2014-10-29	338	342	337	340	2,166,600	340
2014-10-28	341	342	334	336	2,393,500	336
2014-10-27	336	341	333	340	2,068,100	340
2014-10-24	336	336	331	333	1,792,400	333
2014-10-23	338	338	330	333	2,954,900	333
2014-10-22	333	340	331	338	2,515,700	338
2014-10-21	332	336	324	326	2,925,800	326
2014-10-20	326	329	323	329	2,864,600	329
2014-10-17	319	326	315	316	2,923,800	316
2014-10-16	322	326	315	318	3,564,700	318
2014-10-15	327	333	323	329	3,273,700	329
2014-10-14	315	327	315	323	4,137,400	323
2014-10-10	329	334	322	329	4,208,400	329
2014-10-09	351	352	336	337	4,216,800	337
2014-10-08	349	351	346	351	2,568,900	351
2014-10-07	362	362	353	355	2,620,800	355
2014-10-06	366	367	359	363	2,424,700	363
2014-10-03	353	362	353	360	2,644,600	360
2014-10-02	352	361	352	353	4,354,900	353
2014-10-01	370	372	360	362	4,094,200	362
2014-09-30	376	376	365	369	3,810,200	369
2014-09-29	372	377	368	375	2,910,200	375
2014-09-26	361	371	360	369	2,434,900	369
2014-09-25	367	368	363	366	2,189,700	366
2014-09-24	359	367	359	365	3,827,400	365
2014-09-22	358	362	352	362	3,925,900	362
2014-09-19	360	364	359	361	2,939,500	361
2014-09-18	367	368	357	360	3,583,600	360
2014-09-17	367	368	360	363	5,630,500	363
2014-09-16	374	376	366	368	5,835,300	368
2014-09-12	385	389	376	377	6,205,500	377
2014-09-11	401	401	386	387	4,573,000	387
2014-09-10	399	403	386	398	6,365,500	398
2014-09-09	415	443	398	403	23,805,500	403
2014-09-08	386	396	380	394	3,064,800	394
2014-09-05	389	394	382	387	2,734,200	387
2014-09-04	397	400	385	387	4,556,000	387
2014-09-03	404	404	393	401	3,368,400	401
2014-09-02	398	406	393	402	7,059,900	402
2014-09-01	387	397	383	397	4,829,600	397
2014-08-29	388	388	377	382	3,435,100	382
2014-08-28	380	390	376	389	5,288,600	389
2014-08-27	377	381	372	377	4,468,900	377
2014-08-26	366	375	364	374	2,459,800	374
2014-08-25	362	369	357	367	2,285,400	367
2014-08-22	366	368	353	354	2,158,600	354
2014-08-21	366	368	362	367	2,422,400	367
2014-08-20	376	377	367	368	1,586,800	368
2014-08-19	380	383	372	375	2,700,200	375
2014-08-18	373	375	367	375	1,955,300	375
2014-08-15	368	372	361	369	2,811,500	369
2014-08-14	355	366	354	364	2,441,300	364
2014-08-13	350	355	347	352	1,823,300	352
2014-08-12	357	362	349	351	1,936,000	351
2014-08-11	357	358	350	356	1,678,200	356
2014-08-08	340	357	336	350	6,314,900	350
2014-08-07	355	365	352	360	3,152,800	360
2014-08-06	362	368	356	360	3,229,000	360
2014-08-05	375	378	367	368	1,570,400	368
2014-08-04	372	374	366	373	1,530,200	373
2014-08-01	370	378	368	374	1,809,800	374
2014-07-31	383	384	377	378	1,581,700	378
2014-07-30	382	384	376	381	2,333,300	381
2014-07-29	373	384	373	382	3,288,800	382
2014-07-28	370	374	370	371	2,136,900	371
2014-07-25	371	378	368	375	2,887,500	375
2014-07-24	374	378	366	368	2,559,600	368
2014-07-23	369	378	362	375	5,530,900	375
2014-07-22	359	372	357	371	5,434,600	371
2014-07-18	346	354	340	351	2,464,800	351
2014-07-17	348	359	345	354	2,928,300	354
2014-07-16	349	350	344	345	1,206,700	345
2014-07-15	349	350	346	349	1,133,900	349
2014-07-14	343	346	339	344	823,600	344
2014-07-11	339	346	335	344	1,334,600	344
2014-07-10	350	352	339	341	2,138,600	341
2014-07-09	353	355	346	351	2,244,700	351
2014-07-08	354	362	345	361	2,690,900	361
2014-07-07	359	359	355	355	1,681,700	355
2014-07-04	355	359	353	358	2,406,900	358
2014-07-03	353	356	350	355	3,305,200	355
2014-07-02	351	358	350	354	6,765,600	354
2014-07-01	340	348	337	347	4,208,900	347
2014-06-30	330	336	330	336	2,904,300	336
2014-06-27	323	329	322	328	2,771,900	328
2014-06-26	322	324	319	322	1,389,000	322
2014-06-25	318	324	316	322	2,205,400	322
2014-06-24	315	319	307	319	4,676,200	319
2014-06-23	323	324	313	318	4,013,200	318
2014-06-20	328	330	322	323	2,402,900	323
2014-06-19	322	326	318	326	1,874,800	326
2014-06-18	316	320	314	318	1,328,800	318
2014-06-17	316	319	314	318	1,216,500	318
2014-06-16	323	323	313	317	2,815,600	317
2014-06-13	327	328	324	327	2,225,300	327
2014-06-12	328	330	324	330	1,638,400	330
2014-06-11	323	330	323	329	2,200,800	329
2014-06-10	332	334	323	325	2,593,800	325
2014-06-09	334	342	328	331	8,490,900	331
2014-06-06	309	330	309	330	10,407,600	330
2014-06-05	303	307	301	306	1,643,000	306
2014-06-04	299	304	297	299	2,067,100	299
2014-06-03	308	309	297	297	2,517,600	297
2014-06-02	298	304	298	303	1,541,200	303
2014-05-30	299	300	295	298	2,337,800	298
2014-05-29	298	300	291	297	2,700,100	297
2014-05-28	286	299	285	298	4,177,200	298
2014-05-27	280	291	279	284	3,788,800	284
2014-05-26	273	277	271	276	2,613,400	276
2014-05-23	275	277	270	271	2,539,300	271
2014-05-22	273	275	269	273	2,603,100	273
2014-05-21	274	279	267	270	3,438,200	270
2014-05-20	285	286	272	277	2,661,700	277
2014-05-19	298	303	283	285	3,429,000	285
2014-05-16	297	299	292	297	2,050,100	297
2014-05-15	290	302	289	299	4,100,200	299
2014-05-14	320	322	283	287	5,196,700	287
2014-05-13	317	324	316	319	1,787,300	319
2014-05-12	323	324	314	314	906,800	314
2014-05-09	321	325	319	319	950,800	319
2014-05-08	332	334	323	325	1,167,500	325
2014-05-07	339	340	330	331	1,694,600	331
2014-05-02	343	347	341	344	2,111,400	344
2014-05-01	335	344	334	343	1,803,800	343
2014-04-30	336	340	333	334	1,243,600	334
2014-04-28	336	339	331	335	1,207,000	335
2014-04-25	335	344	332	341	2,342,800	341
2014-04-24	330	332	323	331	2,419,200	331
2014-04-23	334	336	327	332	1,920,700	332
2014-04-22	334	339	330	333	1,976,400	333
2014-04-21	338	341	332	333	1,734,200	333
2014-04-18	330	339	328	338	2,636,200	338
2014-04-17	332	334	324	327	2,996,000	327
2014-04-16	319	331	318	329	1,686,600	329
2014-04-15	318	321	311	319	1,625,100	319
2014-04-14	310	318	309	314	1,690,200	314
2014-04-11	310	314	308	311	2,228,600	311
2014-04-10	330	331	318	321	2,073,500	321
2014-04-09	339	340	325	325	3,394,200	325
2014-04-08	347	350	342	343	1,983,100	343
2014-04-07	347	353	346	350	1,843,800	350
2014-04-04	344	354	343	352	1,940,200	352
2014-04-03	354	357	343	344	4,943,800	344
2014-04-02	362	364	352	355	3,605,900	355
2014-04-01	350	363	348	361	3,092,800	361
2014-03-31	348	356	344	351	2,493,000	351
2014-03-28	350	356	348	352	1,513,000	352
2014-03-27	342	356	342	354	1,662,500	354
2014-03-26	343	350	342	345	1,394,500	345
2014-03-25	350	360	344	345	2,296,000	345
2014-03-24	333	350	332	347	2,529,000	347
2014-03-20	343	346	330	331	1,629,000	331
2014-03-19	347	350	340	344	1,236,500	344
2014-03-18	343	351	343	347	1,153,000	347
2014-03-17	344	347	336	338	1,533,000	338
2014-03-14	355	357	347	347	2,108,500	347
2014-03-13	362	365	359	361	1,111,500	361
2014-03-12	365	375	364	364	1,749,500	364
2014-03-11	361	374	359	370	2,269,000	370
2014-03-10	363	365	357	361	2,985,500	361
2014-03-07	368	370	362	366	1,694,500	366
2014-03-06	360	367	358	365	1,556,000	365
2014-03-05	364	369	358	359	1,691,000	359
2014-03-04	356	360	354	360	2,017,000	360
2014-03-03	365	366	357	364	1,985,000	364
2014-02-28	380	380	369	373	1,494,000	373
2014-02-27	381	382	376	380	1,484,000	380
2014-02-26	379	384	378	381	1,216,500	381
2014-02-25	376	381	373	381	2,022,500	381
2014-02-24	374	380	369	374	1,926,500	374
2014-02-21	375	378	371	376	2,064,500	376
2014-02-20	382	385	372	374	1,584,000	374
2014-02-19	388	389	379	381	1,721,500	381
2014-02-18	381	389	375	387	2,501,500	387
2014-02-17	379	383	366	381	2,556,500	381
2014-02-14	382	386	372	380	3,157,500	380
2014-02-13	375	389	370	383	6,451,500	383
2014-02-12	374	377	368	373	1,500,000	373
2014-02-10	370	371	362	368	1,365,500	368
2014-02-07	366	370	358	365	2,481,500	365
2014-02-06	348	366	347	361	2,373,500	361
2014-02-05	344	352	337	345	2,035,000	345
2014-02-04	344	352	334	336	3,938,000	336
2014-02-03	368	370	357	360	2,744,500	360
2014-01-31	380	383	369	372	2,458,500	372
2014-01-30	378	383	374	379	2,240,500	379
2014-01-29	384	388	382	388	1,691,000	388
2014-01-28	380	385	376	376	2,113,000	376
2014-01-27	372	380	372	374	2,497,000	374
2014-01-24	375	387	374	379	2,637,500	379
2014-01-23	389	391	377	379	4,277,000	379
2014-01-22	393	393	380	385	5,381,500	385
2014-01-21	408	410	398	398	2,939,500	398
2014-01-20	410	411	396	405	5,911,500	405
2014-01-17	407	418	406	417	6,325,500	417
2014-01-16	394	405	394	399	4,613,000	399
2014-01-15	385	394	381	393	2,681,500	393
2014-01-14	382	384	375	379	2,715,500	379
2014-01-10	385	390	380	389	2,908,500	389
2014-01-09	383	386	380	384	3,667,000	384
2014-01-08	376	387	374	386	6,265,500	386
2014-01-07	365	374	363	371	4,002,000	371
2014-01-06	364	367	356	363	4,006,500	363

分割・併合履歴： [2007-08-07]1株→0.5株