1893 五洋建設(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 507 | 511 | 505 | 507 | 1,731,300 | 507 |
| 2015-12-29 | 499 | 513 | 496 | 511 | 1,882,100 | 511 |
| 2015-12-28 | 499 | 503 | 492 | 498 | 1,623,700 | 498 |
| 2015-12-25 | 496 | 505 | 491 | 492 | 1,317,700 | 492 |
| 2015-12-24 | 510 | 515 | 498 | 500 | 2,073,500 | 500 |
| 2015-12-22 | 508 | 517 | 505 | 506 | 2,193,900 | 506 |
| 2015-12-21 | 503 | 504 | 483 | 502 | 2,469,400 | 502 |
| 2015-12-18 | 513 | 518 | 502 | 502 | 3,429,600 | 502 |
| 2015-12-17 | 501 | 514 | 500 | 512 | 3,567,000 | 512 |
| 2015-12-16 | 486 | 498 | 483 | 496 | 2,843,700 | 496 |
| 2015-12-15 | 487 | 490 | 477 | 480 | 2,148,300 | 480 |
| 2015-12-14 | 475 | 484 | 473 | 482 | 1,727,300 | 482 |
| 2015-12-11 | 469 | 485 | 468 | 483 | 2,357,000 | 483 |
| 2015-12-10 | 470 | 480 | 469 | 474 | 1,887,600 | 474 |
| 2015-12-09 | 481 | 486 | 474 | 477 | 2,658,700 | 477 |
| 2015-12-08 | 487 | 491 | 483 | 483 | 1,800,400 | 483 |
| 2015-12-07 | 498 | 498 | 485 | 487 | 2,037,800 | 487 |
| 2015-12-04 | 498 | 499 | 489 | 492 | 2,840,400 | 492 |
| 2015-12-03 | 508 | 508 | 500 | 503 | 2,030,800 | 503 |
| 2015-12-02 | 498 | 509 | 496 | 507 | 2,695,500 | 507 |
| 2015-12-01 | 489 | 500 | 488 | 494 | 2,295,100 | 494 |
| 2015-11-30 | 490 | 492 | 483 | 489 | 2,270,400 | 489 |
| 2015-11-27 | 500 | 503 | 488 | 490 | 2,122,300 | 490 |
| 2015-11-26 | 492 | 498 | 489 | 494 | 1,889,700 | 494 |
| 2015-11-25 | 500 | 502 | 492 | 493 | 1,918,200 | 493 |
| 2015-11-24 | 495 | 505 | 495 | 501 | 3,437,700 | 501 |
| 2015-11-20 | 482 | 490 | 478 | 488 | 3,037,000 | 488 |
| 2015-11-19 | 482 | 483 | 477 | 481 | 2,874,200 | 481 |
| 2015-11-18 | 491 | 496 | 481 | 482 | 3,370,200 | 482 |
| 2015-11-17 | 498 | 500 | 492 | 492 | 3,056,100 | 492 |
| 2015-11-16 | 495 | 498 | 492 | 494 | 2,654,900 | 494 |
| 2015-11-13 | 497 | 508 | 496 | 503 | 3,334,900 | 503 |
| 2015-11-12 | 490 | 505 | 490 | 501 | 5,339,300 | 501 |
| 2015-11-11 | 520 | 531 | 520 | 527 | 2,674,700 | 527 |
| 2015-11-10 | 517 | 522 | 515 | 520 | 2,522,600 | 520 |
| 2015-11-09 | 522 | 526 | 516 | 524 | 2,326,200 | 524 |
| 2015-11-06 | 517 | 525 | 511 | 519 | 3,137,200 | 519 |
| 2015-11-05 | 511 | 523 | 506 | 517 | 4,231,000 | 517 |
| 2015-11-04 | 549 | 549 | 503 | 509 | 5,720,700 | 509 |
| 2015-11-02 | 553 | 555 | 540 | 542 | 2,373,400 | 542 |
| 2015-10-30 | 555 | 556 | 543 | 552 | 2,785,600 | 552 |
| 2015-10-29 | 565 | 567 | 555 | 559 | 2,443,500 | 559 |
| 2015-10-28 | 556 | 562 | 547 | 559 | 2,561,900 | 559 |
| 2015-10-27 | 555 | 558 | 545 | 552 | 2,940,200 | 552 |
| 2015-10-26 | 568 | 568 | 549 | 557 | 5,248,900 | 557 |
| 2015-10-23 | 582 | 583 | 564 | 566 | 3,140,500 | 566 |
| 2015-10-22 | 583 | 585 | 572 | 575 | 1,823,500 | 575 |
| 2015-10-21 | 573 | 588 | 565 | 586 | 2,140,300 | 586 |
| 2015-10-20 | 592 | 594 | 570 | 573 | 2,676,700 | 573 |
| 2015-10-19 | 579 | 594 | 568 | 587 | 3,310,100 | 587 |
| 2015-10-16 | 581 | 584 | 568 | 570 | 2,472,000 | 570 |
| 2015-10-15 | 566 | 585 | 556 | 581 | 2,797,200 | 581 |
| 2015-10-14 | 576 | 580 | 561 | 562 | 1,970,900 | 562 |
| 2015-10-13 | 569 | 595 | 569 | 581 | 4,396,400 | 581 |
| 2015-10-09 | 539 | 564 | 532 | 561 | 4,009,900 | 561 |
| 2015-10-08 | 543 | 544 | 533 | 537 | 1,502,100 | 537 |
| 2015-10-07 | 541 | 542 | 527 | 542 | 2,551,700 | 542 |
| 2015-10-06 | 549 | 550 | 539 | 542 | 2,395,900 | 542 |
| 2015-10-05 | 561 | 561 | 537 | 543 | 3,026,800 | 543 |
| 2015-10-02 | 547 | 562 | 545 | 557 | 3,474,000 | 557 |
| 2015-10-01 | 561 | 561 | 545 | 547 | 2,242,000 | 547 |
| 2015-09-30 | 543 | 562 | 538 | 560 | 2,744,300 | 560 |
| 2015-09-29 | 548 | 552 | 531 | 533 | 2,216,000 | 533 |
| 2015-09-28 | 563 | 566 | 551 | 558 | 1,748,200 | 558 |
| 2015-09-25 | 557 | 567 | 546 | 558 | 1,954,600 | 558 |
| 2015-09-24 | 555 | 565 | 552 | 553 | 1,674,100 | 553 |
| 2015-09-18 | 563 | 570 | 554 | 564 | 2,211,500 | 564 |
| 2015-09-17 | 545 | 562 | 536 | 559 | 2,139,300 | 559 |
| 2015-09-16 | 553 | 553 | 535 | 543 | 1,477,500 | 543 |
| 2015-09-15 | 564 | 567 | 545 | 547 | 1,739,400 | 547 |
| 2015-09-14 | 558 | 580 | 553 | 564 | 1,973,400 | 564 |
| 2015-09-11 | 565 | 570 | 555 | 562 | 3,107,900 | 562 |
| 2015-09-10 | 543 | 580 | 540 | 576 | 4,312,700 | 576 |
| 2015-09-09 | 534 | 547 | 522 | 547 | 2,538,500 | 547 |
| 2015-09-08 | 540 | 543 | 515 | 519 | 3,015,700 | 519 |
| 2015-09-07 | 538 | 547 | 530 | 537 | 2,417,900 | 537 |
| 2015-09-04 | 566 | 567 | 531 | 547 | 3,499,500 | 547 |
| 2015-09-03 | 581 | 584 | 557 | 562 | 4,082,100 | 562 |
| 2015-09-02 | 559 | 585 | 552 | 578 | 3,894,300 | 578 |
| 2015-09-01 | 577 | 592 | 567 | 569 | 3,824,800 | 569 |
| 2015-08-31 | 579 | 584 | 567 | 584 | 2,130,700 | 584 |
| 2015-08-28 | 573 | 581 | 563 | 577 | 3,449,500 | 577 |
| 2015-08-27 | 558 | 579 | 557 | 561 | 4,564,400 | 561 |
| 2015-08-26 | 529 | 542 | 525 | 537 | 4,595,900 | 537 |
| 2015-08-25 | 520 | 551 | 503 | 521 | 6,460,900 | 521 |
| 2015-08-24 | 567 | 584 | 539 | 542 | 4,074,200 | 542 |
| 2015-08-21 | 587 | 595 | 580 | 581 | 2,940,600 | 581 |
| 2015-08-20 | 601 | 612 | 595 | 601 | 2,538,300 | 601 |
| 2015-08-19 | 617 | 618 | 603 | 605 | 2,319,300 | 605 |
| 2015-08-18 | 627 | 628 | 617 | 620 | 2,567,600 | 620 |
| 2015-08-17 | 613 | 627 | 611 | 623 | 2,290,800 | 623 |
| 2015-08-14 | 615 | 621 | 609 | 615 | 2,843,300 | 615 |
| 2015-08-13 | 608 | 620 | 602 | 608 | 3,915,500 | 608 |
| 2015-08-12 | 595 | 617 | 595 | 611 | 5,446,500 | 611 |
| 2015-08-11 | 600 | 603 | 586 | 600 | 5,351,400 | 600 |
| 2015-08-10 | 567 | 599 | 566 | 595 | 5,801,300 | 595 |
| 2015-08-07 | 549 | 566 | 547 | 564 | 7,908,200 | 564 |
| 2015-08-06 | 546 | 552 | 534 | 536 | 3,840,700 | 536 |
| 2015-08-05 | 520 | 543 | 518 | 534 | 4,466,900 | 534 |
| 2015-08-04 | 498 | 517 | 497 | 515 | 2,956,200 | 515 |
| 2015-08-03 | 503 | 507 | 496 | 499 | 1,434,400 | 499 |
| 2015-07-31 | 501 | 510 | 500 | 508 | 1,380,700 | 508 |
| 2015-07-30 | 510 | 511 | 497 | 500 | 2,252,500 | 500 |
| 2015-07-29 | 508 | 512 | 503 | 512 | 1,407,000 | 512 |
| 2015-07-28 | 495 | 504 | 491 | 502 | 1,783,500 | 502 |
| 2015-07-27 | 505 | 508 | 500 | 501 | 1,250,200 | 501 |
| 2015-07-24 | 511 | 514 | 507 | 509 | 694,000 | 509 |
| 2015-07-23 | 514 | 516 | 507 | 511 | 814,500 | 511 |
| 2015-07-22 | 515 | 516 | 510 | 510 | 897,900 | 510 |
| 2015-07-21 | 523 | 523 | 517 | 519 | 1,301,100 | 519 |
| 2015-07-17 | 519 | 520 | 511 | 515 | 910,800 | 515 |
| 2015-07-16 | 511 | 523 | 507 | 518 | 1,581,000 | 518 |
| 2015-07-15 | 519 | 520 | 507 | 511 | 1,692,700 | 511 |
| 2015-07-14 | 505 | 518 | 504 | 516 | 1,904,100 | 516 |
| 2015-07-13 | 494 | 500 | 491 | 497 | 1,232,700 | 497 |
| 2015-07-10 | 490 | 494 | 482 | 488 | 2,196,700 | 488 |
| 2015-07-09 | 472 | 494 | 460 | 491 | 3,164,700 | 491 |
| 2015-07-08 | 501 | 503 | 484 | 487 | 2,490,500 | 487 |
| 2015-07-07 | 518 | 520 | 504 | 505 | 2,600,500 | 505 |
| 2015-07-06 | 521 | 524 | 510 | 513 | 2,483,100 | 513 |
| 2015-07-03 | 525 | 534 | 524 | 530 | 2,182,900 | 530 |
| 2015-07-02 | 517 | 535 | 517 | 528 | 3,243,100 | 528 |
| 2015-07-01 | 506 | 512 | 505 | 510 | 1,148,700 | 510 |
| 2015-06-30 | 498 | 509 | 498 | 506 | 1,844,300 | 506 |
| 2015-06-29 | 495 | 506 | 495 | 497 | 1,680,200 | 497 |
| 2015-06-26 | 503 | 512 | 501 | 511 | 1,603,700 | 511 |
| 2015-06-25 | 516 | 518 | 503 | 505 | 2,841,500 | 505 |
| 2015-06-24 | 511 | 521 | 510 | 520 | 1,704,600 | 520 |
| 2015-06-23 | 515 | 517 | 510 | 513 | 2,094,100 | 513 |
| 2015-06-22 | 509 | 518 | 508 | 516 | 1,249,600 | 516 |
| 2015-06-19 | 519 | 519 | 509 | 509 | 1,918,900 | 509 |
| 2015-06-18 | 520 | 524 | 516 | 519 | 1,564,700 | 519 |
| 2015-06-17 | 514 | 526 | 513 | 524 | 2,007,300 | 524 |
| 2015-06-16 | 514 | 523 | 512 | 512 | 1,532,000 | 512 |
| 2015-06-15 | 518 | 519 | 511 | 515 | 895,600 | 515 |
| 2015-06-12 | 527 | 529 | 516 | 519 | 1,389,200 | 519 |
| 2015-06-11 | 517 | 532 | 516 | 524 | 2,084,500 | 524 |
| 2015-06-10 | 511 | 519 | 503 | 512 | 1,892,800 | 512 |
| 2015-06-09 | 522 | 526 | 511 | 512 | 2,798,000 | 512 |
| 2015-06-08 | 535 | 537 | 525 | 528 | 2,089,300 | 528 |
| 2015-06-05 | 530 | 534 | 528 | 531 | 1,461,700 | 531 |
| 2015-06-04 | 536 | 540 | 535 | 536 | 1,799,700 | 536 |
| 2015-06-03 | 535 | 541 | 529 | 536 | 2,279,500 | 536 |
| 2015-06-02 | 523 | 544 | 523 | 540 | 5,511,100 | 540 |
| 2015-06-01 | 507 | 528 | 506 | 523 | 5,297,400 | 523 |
| 2015-05-29 | 500 | 516 | 500 | 510 | 6,048,400 | 510 |
| 2015-05-28 | 490 | 490 | 481 | 481 | 1,184,100 | 481 |
| 2015-05-27 | 481 | 488 | 481 | 485 | 1,285,900 | 485 |
| 2015-05-26 | 488 | 489 | 478 | 481 | 1,894,100 | 481 |
| 2015-05-25 | 497 | 497 | 490 | 491 | 1,017,700 | 491 |
| 2015-05-22 | 492 | 498 | 492 | 494 | 1,240,200 | 494 |
| 2015-05-21 | 498 | 498 | 492 | 497 | 1,554,700 | 497 |
| 2015-05-20 | 500 | 500 | 492 | 498 | 1,930,000 | 498 |
| 2015-05-19 | 489 | 499 | 488 | 496 | 4,685,700 | 496 |
| 2015-05-18 | 475 | 485 | 469 | 484 | 3,626,400 | 484 |
| 2015-05-15 | 471 | 474 | 462 | 468 | 2,193,600 | 468 |
| 2015-05-14 | 459 | 476 | 458 | 473 | 7,844,300 | 473 |
| 2015-05-13 | 442 | 446 | 440 | 444 | 1,048,900 | 444 |
| 2015-05-12 | 446 | 450 | 442 | 443 | 1,013,500 | 443 |
| 2015-05-11 | 446 | 456 | 446 | 447 | 1,515,200 | 447 |
| 2015-05-08 | 441 | 445 | 439 | 443 | 799,300 | 443 |
| 2015-05-07 | 441 | 446 | 438 | 440 | 1,199,500 | 440 |
| 2015-05-01 | 453 | 453 | 438 | 442 | 1,609,700 | 442 |
| 2015-04-30 | 449 | 457 | 440 | 450 | 3,375,600 | 450 |
| 2015-04-28 | 441 | 444 | 436 | 443 | 1,285,100 | 443 |
| 2015-04-27 | 440 | 448 | 439 | 442 | 1,159,800 | 442 |
| 2015-04-24 | 436 | 445 | 433 | 443 | 1,679,300 | 443 |
| 2015-04-23 | 440 | 443 | 437 | 438 | 1,048,700 | 438 |
| 2015-04-22 | 440 | 444 | 438 | 441 | 869,100 | 441 |
| 2015-04-21 | 441 | 445 | 436 | 439 | 1,290,700 | 439 |
| 2015-04-20 | 443 | 445 | 439 | 440 | 998,900 | 440 |
| 2015-04-17 | 446 | 454 | 446 | 447 | 1,404,500 | 447 |
| 2015-04-16 | 452 | 456 | 445 | 449 | 1,423,100 | 449 |
| 2015-04-15 | 463 | 465 | 453 | 456 | 1,478,800 | 456 |
| 2015-04-14 | 455 | 463 | 452 | 461 | 1,412,600 | 461 |
| 2015-04-13 | 463 | 467 | 456 | 458 | 1,452,700 | 458 |
| 2015-04-10 | 457 | 464 | 452 | 461 | 1,797,100 | 461 |
| 2015-04-09 | 459 | 462 | 456 | 457 | 1,810,800 | 457 |
| 2015-04-08 | 445 | 460 | 444 | 459 | 4,079,800 | 459 |
| 2015-04-07 | 435 | 447 | 433 | 443 | 2,620,900 | 443 |
| 2015-04-06 | 423 | 438 | 418 | 436 | 2,465,000 | 436 |
| 2015-04-03 | 426 | 428 | 421 | 424 | 1,220,300 | 424 |
| 2015-04-02 | 425 | 433 | 423 | 426 | 1,313,900 | 426 |
| 2015-04-01 | 433 | 436 | 424 | 428 | 2,334,900 | 428 |
| 2015-03-31 | 435 | 443 | 434 | 439 | 2,080,200 | 439 |
| 2015-03-30 | 430 | 431 | 423 | 426 | 1,249,100 | 426 |
| 2015-03-27 | 442 | 443 | 428 | 431 | 1,786,400 | 431 |
| 2015-03-26 | 431 | 445 | 431 | 441 | 2,502,200 | 441 |
| 2015-03-25 | 438 | 443 | 433 | 437 | 1,427,900 | 437 |
| 2015-03-24 | 422 | 441 | 422 | 438 | 3,401,100 | 438 |
| 2015-03-23 | 427 | 427 | 422 | 426 | 757,600 | 426 |
| 2015-03-20 | 422 | 427 | 420 | 424 | 2,071,500 | 424 |
| 2015-03-19 | 425 | 426 | 416 | 422 | 1,931,200 | 422 |
| 2015-03-18 | 430 | 433 | 419 | 424 | 1,735,700 | 424 |
| 2015-03-17 | 424 | 433 | 422 | 431 | 1,956,500 | 431 |
| 2015-03-16 | 424 | 425 | 418 | 421 | 1,022,000 | 421 |
| 2015-03-13 | 425 | 427 | 421 | 422 | 1,624,600 | 422 |
| 2015-03-12 | 423 | 427 | 421 | 422 | 1,322,700 | 422 |
| 2015-03-11 | 416 | 428 | 416 | 422 | 1,882,700 | 422 |
| 2015-03-10 | 421 | 422 | 416 | 417 | 1,182,200 | 417 |
| 2015-03-09 | 415 | 422 | 415 | 419 | 1,288,800 | 419 |
| 2015-03-06 | 422 | 423 | 416 | 418 | 2,098,000 | 418 |
| 2015-03-05 | 430 | 430 | 421 | 423 | 2,616,300 | 423 |
| 2015-03-04 | 433 | 436 | 427 | 434 | 2,345,700 | 434 |
| 2015-03-03 | 437 | 439 | 430 | 431 | 2,190,800 | 431 |
| 2015-03-02 | 440 | 442 | 435 | 440 | 2,152,600 | 440 |
| 2015-02-27 | 440 | 447 | 438 | 440 | 2,108,400 | 440 |
| 2015-02-26 | 440 | 442 | 436 | 440 | 1,426,100 | 440 |
| 2015-02-25 | 439 | 446 | 432 | 442 | 2,620,700 | 442 |
| 2015-02-24 | 436 | 438 | 433 | 436 | 1,737,900 | 436 |
| 2015-02-23 | 442 | 445 | 433 | 439 | 2,702,200 | 439 |
| 2015-02-20 | 437 | 445 | 436 | 443 | 2,641,800 | 443 |
| 2015-02-19 | 440 | 442 | 432 | 435 | 3,663,900 | 435 |
| 2015-02-18 | 449 | 451 | 440 | 441 | 3,125,000 | 441 |
| 2015-02-17 | 439 | 450 | 431 | 445 | 3,423,600 | 445 |
| 2015-02-16 | 465 | 472 | 436 | 440 | 5,313,500 | 440 |
| 2015-02-13 | 452 | 463 | 450 | 460 | 3,121,400 | 460 |
| 2015-02-12 | 449 | 453 | 445 | 448 | 2,050,700 | 448 |
| 2015-02-10 | 450 | 453 | 443 | 443 | 1,745,600 | 443 |
| 2015-02-09 | 446 | 460 | 445 | 453 | 2,506,600 | 453 |
| 2015-02-06 | 446 | 450 | 441 | 442 | 1,334,100 | 442 |
| 2015-02-05 | 440 | 454 | 440 | 442 | 2,305,900 | 442 |
| 2015-02-04 | 451 | 452 | 444 | 445 | 1,490,700 | 445 |
| 2015-02-03 | 449 | 458 | 439 | 442 | 2,424,400 | 442 |
| 2015-02-02 | 450 | 456 | 447 | 450 | 1,639,500 | 450 |
| 2015-01-30 | 455 | 457 | 450 | 452 | 1,800,400 | 452 |
| 2015-01-29 | 457 | 460 | 452 | 454 | 1,804,600 | 454 |
| 2015-01-28 | 454 | 464 | 452 | 457 | 2,942,000 | 457 |
| 2015-01-27 | 458 | 460 | 454 | 455 | 2,658,100 | 455 |
| 2015-01-26 | 444 | 459 | 443 | 455 | 2,091,200 | 455 |
| 2015-01-23 | 453 | 454 | 444 | 447 | 1,710,500 | 447 |
| 2015-01-22 | 455 | 456 | 441 | 451 | 2,233,000 | 451 |
| 2015-01-21 | 444 | 459 | 442 | 456 | 5,533,100 | 456 |
| 2015-01-20 | 437 | 444 | 434 | 440 | 2,726,100 | 440 |
| 2015-01-19 | 440 | 441 | 431 | 437 | 1,495,000 | 437 |
| 2015-01-16 | 434 | 437 | 427 | 436 | 2,794,900 | 436 |
| 2015-01-15 | 426 | 444 | 426 | 441 | 2,731,700 | 441 |
| 2015-01-14 | 429 | 433 | 414 | 425 | 5,491,700 | 425 |
| 2015-01-13 | 437 | 444 | 432 | 435 | 3,961,200 | 435 |
| 2015-01-09 | 447 | 449 | 441 | 445 | 4,143,300 | 445 |
| 2015-01-08 | 438 | 450 | 435 | 444 | 13,284,900 | 444 |
| 2015-01-07 | 420 | 425 | 415 | 418 | 4,367,600 | 418 |
| 2015-01-06 | 414 | 428 | 411 | 424 | 7,944,800 | 424 |
| 2015-01-05 | 418 | 429 | 416 | 422 | 4,950,800 | 422 |
分割・併合履歴 ： [2007-08-07]1株→0.5株
