1893 五洋建設(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	558	567	557	565	1,887,800	565
2016-12-29	558	564	555	558	1,932,500	558
2016-12-28	559	567	559	563	1,092,500	563
2016-12-27	563	565	557	558	1,764,800	558
2016-12-26	564	564	555	561	1,549,100	561
2016-12-22	568	572	564	567	1,842,900	567
2016-12-21	576	581	567	570	2,312,400	570
2016-12-20	575	577	569	574	2,016,400	574
2016-12-19	577	577	572	574	1,600,300	574
2016-12-16	577	582	574	579	2,257,600	579
2016-12-15	586	586	569	573	2,938,500	573
2016-12-14	589	590	578	579	2,996,500	579
2016-12-13	568	592	567	589	5,856,400	589
2016-12-12	574	575	563	570	4,063,300	570
2016-12-09	573	575	567	573	2,789,400	573
2016-12-08	573	575	569	575	3,046,500	575
2016-12-07	570	574	567	571	3,248,500	571
2016-12-06	565	568	563	567	2,214,100	567
2016-12-05	560	564	558	562	2,998,400	562
2016-12-02	565	566	553	555	2,752,900	555
2016-12-01	567	571	561	563	4,140,800	563
2016-11-30	558	563	554	561	3,580,000	561
2016-11-29	561	562	557	558	1,860,000	558
2016-11-28	555	562	554	561	2,775,700	561
2016-11-25	562	563	555	559	3,680,600	559
2016-11-24	570	570	561	561	3,392,600	561
2016-11-22	560	569	559	567	3,370,500	567
2016-11-21	563	563	555	558	2,866,800	558
2016-11-18	556	563	552	560	4,019,700	560
2016-11-17	557	559	548	550	4,372,800	550
2016-11-16	560	567	557	560	4,547,400	560
2016-11-15	570	570	554	555	4,580,200	555
2016-11-14	557	565	553	563	7,452,100	563
2016-11-11	620	623	615	617	2,499,200	617
2016-11-10	616	620	606	618	3,050,200	618
2016-11-09	617	619	579	587	3,185,300	587
2016-11-08	620	620	612	616	1,836,800	616
2016-11-07	623	625	612	618	1,463,600	618
2016-11-04	612	621	607	612	2,150,000	612
2016-11-02	619	622	614	614	2,000,800	614
2016-11-01	623	627	614	625	2,069,200	625
2016-10-31	620	634	619	626	3,856,600	626
2016-10-28	617	618	610	616	1,855,500	616
2016-10-27	613	621	613	615	2,002,900	615
2016-10-26	600	614	599	613	3,024,500	613
2016-10-25	598	604	597	599	1,593,400	599
2016-10-24	600	601	593	599	2,160,600	599
2016-10-21	609	610	596	598	3,367,000	598
2016-10-20	612	616	607	613	1,851,300	613
2016-10-19	616	619	610	612	2,067,300	612
2016-10-17	601	603	596	601	1,566,500	601
2016-10-13	600	603	596	599	1,949,700	599
2016-10-12	593	602	592	596	2,455,200	596
2016-10-11	595	600	592	593	2,170,900	593
2016-10-07	590	595	584	595	2,333,800	595
2016-10-06	591	591	583	584	1,452,500	584
2016-10-05	591	591	585	587	2,232,700	587
2016-10-04	585	592	581	590	2,640,500	590
2016-10-03	578	583	574	580	1,838,000	580
2016-09-30	568	579	566	574	1,790,200	574
2016-09-29	581	581	570	576	1,632,100	576
2016-09-28	571	587	571	578	2,863,100	578
2016-09-27	555	572	552	571	1,625,200	571
2016-09-26	566	566	559	561	1,045,900	561
2016-09-23	560	571	560	566	1,936,000	566
2016-09-21	550	568	550	567	4,330,800	567
2016-09-20	534	546	532	544	2,130,000	544
2016-09-16	546	547	535	537	2,260,500	537
2016-09-15	549	550	541	543	1,966,000	543
2016-09-14	543	552	539	541	1,986,100	541
2016-09-13	540	541	536	539	1,238,000	539
2016-09-12	536	542	535	539	1,415,500	539
2016-09-09	546	547	539	542	1,663,600	542
2016-09-08	552	552	543	545	1,869,900	545
2016-09-07	550	556	548	552	2,360,400	552
2016-09-06	540	553	539	551	2,096,400	551
2016-09-05	541	542	532	542	2,607,100	542
2016-09-02	542	546	538	543	2,471,100	543
2016-09-01	546	549	540	544	2,719,900	544
2016-08-31	561	561	538	546	5,864,300	546
2016-08-30	564	566	550	564	2,429,400	564
2016-08-29	584	586	571	573	1,378,600	573
2016-08-26	586	589	579	579	1,239,600	579
2016-08-25	581	593	580	586	1,847,000	586
2016-08-24	579	584	573	580	1,246,400	580
2016-08-23	581	587	576	581	1,228,300	581
2016-08-22	563	583	561	583	2,413,000	583
2016-08-19	577	577	563	564	1,842,500	564
2016-08-18	578	585	574	578	1,454,900	578
2016-08-17	591	594	582	582	2,205,000	582
2016-08-16	592	597	585	588	3,196,900	588
2016-08-15	579	585	578	580	1,199,200	580
2016-08-12	582	590	575	584	2,180,400	584
2016-08-10	571	581	568	577	3,484,700	577
2016-08-09	568	586	561	580	7,417,200	580
2016-08-08	558	561	528	534	4,257,000	534
2016-08-05	555	557	538	549	5,440,000	549
2016-08-04	580	581	561	564	3,407,300	564
2016-08-03	580	583	573	580	2,398,800	580
2016-08-02	597	600	585	587	2,926,700	587
2016-08-01	620	621	604	605	3,360,300	605
2016-07-29	618	628	609	628	3,661,600	628
2016-07-28	615	618	609	616	2,580,700	616
2016-07-27	602	616	599	615	3,408,700	615
2016-07-26	590	602	588	598	2,303,100	598
2016-07-25	598	600	590	595	1,967,100	595
2016-07-22	595	598	588	598	2,491,600	598
2016-07-21	604	608	594	604	3,830,800	604
2016-07-20	579	598	573	595	2,946,700	595
2016-07-19	587	588	576	581	2,254,500	581
2016-07-15	585	589	580	583	3,252,400	583
2016-07-14	573	588	568	586	4,306,400	586
2016-07-13	580	585	566	571	3,524,000	571
2016-07-12	565	579	565	576	5,042,900	576
2016-07-11	533	555	532	552	2,847,200	552
2016-07-08	521	527	517	518	1,414,900	518
2016-07-07	532	533	519	521	1,855,800	521
2016-07-06	529	536	521	535	1,814,000	535
2016-07-05	536	542	532	538	1,213,700	538
2016-07-04	537	537	529	534	1,712,700	534
2016-07-01	539	543	534	538	1,632,300	538
2016-06-30	542	549	538	539	1,945,700	539
2016-06-29	536	537	528	532	1,452,400	532
2016-06-28	510	539	510	532	2,386,000	532
2016-06-27	500	521	500	518	1,726,000	518
2016-06-24	530	531	483	493	2,824,000	493
2016-06-23	526	526	518	524	1,368,500	524
2016-06-22	533	537	529	531	1,765,800	531
2016-06-21	525	529	518	529	1,717,300	529
2016-06-20	520	532	517	531	2,012,300	531
2016-06-17	522	523	510	513	1,566,000	513
2016-06-16	527	527	512	515	2,126,200	515
2016-06-15	534	544	528	531	2,531,300	531
2016-06-14	520	533	520	529	1,972,700	529
2016-06-13	538	539	528	530	1,332,900	530
2016-06-10	551	552	543	550	1,447,100	550
2016-06-09	542	554	540	551	1,582,800	551
2016-06-08	545	549	539	542	1,119,500	542
2016-06-07	546	549	541	544	1,249,600	544
2016-06-06	540	548	533	546	1,381,600	546
2016-06-03	545	550	543	549	1,224,500	549
2016-06-02	546	552	539	543	1,977,600	543
2016-06-01	559	564	553	556	1,802,100	556
2016-05-31	564	566	558	566	1,421,900	566
2016-05-30	562	567	559	562	2,139,900	562
2016-05-27	555	562	551	560	2,745,500	560
2016-05-26	550	555	545	553	2,553,300	553
2016-05-25	549	550	544	544	1,210,600	544
2016-05-24	543	548	540	544	1,626,600	544
2016-05-23	544	546	534	545	1,852,900	545
2016-05-20	543	549	541	546	2,386,900	546
2016-05-19	540	545	532	544	3,392,600	544
2016-05-18	526	540	526	539	3,713,600	539
2016-05-17	519	529	516	528	2,647,000	528
2016-05-16	523	528	514	516	2,389,300	516
2016-05-13	518	525	506	523	4,211,000	523
2016-05-12	496	510	493	504	2,408,400	504
2016-05-11	505	508	498	500	1,395,200	500
2016-05-10	493	504	490	502	1,766,000	502
2016-05-09	488	498	488	495	1,346,700	495
2016-05-06	490	493	482	485	1,727,200	485
2016-05-02	480	492	479	490	2,519,000	490
2016-04-28	504	509	493	496	2,251,700	496
2016-04-27	512	515	505	506	1,365,900	506
2016-04-26	508	518	506	511	1,644,400	511
2016-04-25	518	519	511	516	1,986,500	516
2016-04-22	508	520	505	518	2,435,400	518
2016-04-21	525	525	511	515	3,270,100	515
2016-04-20	520	538	518	521	7,142,300	521
2016-04-19	503	513	499	505	3,363,000	505
2016-04-18	483	502	480	500	3,202,400	500
2016-04-15	489	497	483	487	2,598,500	487
2016-04-14	485	487	480	485	2,281,500	485
2016-04-13	480	482	475	481	2,992,300	481
2016-04-12	481	482	474	477	2,331,000	477
2016-04-11	471	489	471	486	3,500,500	486
2016-04-08	443	477	442	472	5,586,400	472
2016-04-07	436	449	435	441	2,079,800	441
2016-04-06	437	440	430	436	1,556,100	436
2016-04-05	450	451	435	437	2,133,800	437
2016-04-04	452	460	447	454	2,024,100	454
2016-04-01	473	473	450	452	2,707,100	452
2016-03-31	486	486	471	471	1,609,700	471
2016-03-30	483	488	481	485	1,451,400	485
2016-03-29	483	489	483	487	1,618,800	487
2016-03-28	489	489	481	486	1,292,900	486
2016-03-25	491	491	483	485	2,414,000	485
2016-03-24	477	493	476	487	2,711,800	487
2016-03-23	475	478	469	476	2,130,300	476
2016-03-22	476	479	467	476	1,776,200	476
2016-03-18	469	473	465	468	1,771,600	468
2016-03-17	472	477	465	469	1,409,200	469
2016-03-16	465	475	461	467	1,261,200	467
2016-03-15	472	480	469	473	1,885,600	473
2016-03-14	472	477	468	472	1,605,100	472
2016-03-11	457	469	455	464	3,507,100	464
2016-03-10	449	457	448	456	3,145,600	456
2016-03-09	442	445	434	443	2,730,100	443
2016-03-08	443	450	439	446	3,564,100	446
2016-03-07	455	457	442	444	3,315,500	444
2016-03-04	449	455	441	455	3,796,600	455
2016-03-03	456	457	444	450	4,088,400	450
2016-03-02	471	471	456	462	2,671,200	462
2016-03-01	454	462	446	459	1,956,000	459
2016-02-29	477	477	458	458	2,448,000	458
2016-02-26	474	479	471	472	1,897,000	472
2016-02-25	463	476	459	473	2,283,100	473
2016-02-24	456	464	452	459	1,551,900	459
2016-02-23	469	475	460	463	1,646,900	463
2016-02-22	466	477	465	468	2,003,400	468
2016-02-19	475	475	462	470	2,353,600	470
2016-02-18	486	489	477	483	2,453,100	483
2016-02-17	473	482	462	474	2,860,400	474
2016-02-16	457	473	441	465	3,149,800	465
2016-02-15	435	472	435	465	3,745,300	465
2016-02-12	424	432	414	416	4,280,900	416
2016-02-10	469	476	446	454	3,821,500	454
2016-02-09	480	481	464	469	3,195,300	469
2016-02-08	470	506	469	500	3,683,100	500
2016-02-05	472	482	465	474	2,076,600	474
2016-02-04	483	495	478	479	2,684,600	479
2016-02-03	493	496	480	488	2,899,000	488
2016-02-02	498	513	497	506	2,001,000	506
2016-02-01	487	509	486	507	3,813,700	507
2016-01-29	470	481	453	479	5,669,300	479
2016-01-28	441	449	436	446	1,069,900	446
2016-01-27	439	449	436	445	1,503,200	445
2016-01-26	433	438	428	430	1,340,800	430
2016-01-25	441	446	434	440	1,857,100	440
2016-01-22	422	434	418	433	3,125,500	433
2016-01-21	433	440	412	412	3,380,300	412
2016-01-20	462	464	422	432	2,623,900	432
2016-01-19	460	468	458	465	1,184,700	465
2016-01-18	461	464	454	461	1,828,900	461
2016-01-15	473	478	467	474	2,325,100	474
2016-01-14	471	473	457	467	2,374,700	467
2016-01-13	460	476	460	475	1,458,200	475
2016-01-12	469	472	452	454	1,972,400	454
2016-01-08	481	487	475	477	2,270,100	477
2016-01-07	488	497	485	485	2,330,400	485
2016-01-06	490	498	486	488	1,513,300	488
2016-01-05	492	495	485	490	1,539,000	490
2016-01-04	498	508	491	494	1,552,600	494

分割・併合履歴： [2007-08-07]1株→0.5株