1893 五洋建設(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	844	845	837	840	624,000	840
2017-12-28	844	849	837	838	876,500	838
2017-12-27	832	843	832	839	645,200	839
2017-12-26	830	836	828	830	592,800	830
2017-12-25	826	836	826	832	916,900	832
2017-12-22	834	835	828	829	714,100	829
2017-12-21	825	837	824	834	1,119,500	834
2017-12-20	833	833	817	826	2,057,500	826
2017-12-19	874	876	834	838	2,978,500	838
2017-12-18	875	876	866	874	987,000	874
2017-12-15	877	877	866	869	1,179,100	869
2017-12-14	880	882	869	877	1,058,800	877
2017-12-13	876	881	875	879	1,469,700	879
2017-12-12	877	877	868	874	1,535,800	874
2017-12-11	873	875	867	872	1,818,300	872
2017-12-08	867	873	859	873	1,644,100	873
2017-12-07	844	873	842	869	1,973,400	869
2017-12-06	845	849	839	841	1,533,800	841
2017-12-05	813	850	812	849	2,274,600	849
2017-12-04	821	826	808	810	2,068,700	810
2017-12-01	844	844	824	828	1,328,400	828
2017-11-30	842	845	833	837	1,898,800	837
2017-11-29	824	838	819	838	1,358,700	838
2017-11-28	817	832	817	822	1,334,900	822
2017-11-27	828	828	815	816	884,000	816
2017-11-24	825	829	818	825	1,100,600	825
2017-11-22	830	830	822	825	1,043,400	825
2017-11-21	830	834	820	827	1,273,700	827
2017-11-20	802	822	802	821	1,784,700	821
2017-11-17	803	810	802	806	1,826,700	806
2017-11-16	771	799	767	794	2,247,300	794
2017-11-15	773	779	761	773	2,428,500	773
2017-11-13	774	791	768	784	4,438,200	784
2017-11-10	748	757	747	752	1,390,200	752
2017-11-09	773	780	750	763	2,849,700	763
2017-11-08	770	777	769	770	1,187,000	770
2017-11-07	774	777	768	776	1,071,500	776
2017-11-06	780	781	773	777	1,094,200	777
2017-11-02	773	775	765	775	1,502,700	775
2017-11-01	752	763	744	761	2,010,800	761
2017-10-31	747	751	746	747	1,405,400	747
2017-10-30	741	748	739	747	2,955,900	747
2017-10-27	741	743	735	742	1,458,400	742
2017-10-26	738	743	736	742	890,800	742
2017-10-25	750	751	733	736	2,923,300	736
2017-10-24	750	758	739	747	3,442,500	747
2017-10-23	737	738	725	728	1,345,500	728
2017-10-20	710	727	710	722	1,547,800	722
2017-10-19	712	715	709	713	1,346,800	713
2017-10-18	709	711	704	707	843,500	707
2017-10-17	712	716	708	713	987,700	713
2017-10-16	709	716	707	711	1,057,200	711
2017-10-13	702	710	702	707	1,097,300	707
2017-10-12	715	715	703	704	982,600	704
2017-10-11	709	711	705	708	1,126,200	708
2017-10-10	700	718	698	716	1,653,900	716
2017-10-06	707	708	702	704	988,000	704
2017-10-05	710	714	707	710	1,045,600	710
2017-10-04	715	718	711	714	1,068,800	714
2017-10-03	720	725	717	720	1,588,000	720
2017-10-02	713	716	712	714	1,332,100	714
2017-09-29	703	711	702	710	1,428,400	710
2017-09-28	695	707	693	704	1,463,300	704
2017-09-27	695	697	689	694	1,539,400	694
2017-09-26	678	697	678	694	2,355,400	694
2017-09-25	670	679	669	679	1,859,200	679
2017-09-22	662	670	662	669	1,763,600	669
2017-09-21	660	665	656	660	2,086,900	660
2017-09-20	649	662	648	652	1,589,400	652
2017-09-19	646	649	639	648	1,658,100	648
2017-09-15	641	645	639	643	1,337,500	643
2017-09-14	648	649	639	641	1,289,800	641
2017-09-13	654	654	648	651	1,135,600	651
2017-09-12	660	666	653	653	1,193,600	653
2017-09-11	656	659	653	658	1,127,500	658
2017-09-08	650	652	647	649	1,074,700	649
2017-09-07	645	652	645	652	1,213,400	652
2017-09-06	635	642	635	641	843,600	641
2017-09-05	649	654	636	638	1,647,400	638
2017-09-04	651	652	641	642	1,308,900	642
2017-09-01	658	662	649	654	1,507,500	654
2017-08-31	648	662	646	660	2,679,400	660
2017-08-30	650	652	644	648	3,232,500	648
2017-08-29	639	647	638	644	1,202,800	644
2017-08-28	646	646	636	641	968,100	641
2017-08-25	647	648	638	643	1,402,100	643
2017-08-24	640	657	639	645	3,406,200	645
2017-08-23	638	639	633	635	1,113,800	635
2017-08-22	630	638	630	635	1,650,000	635
2017-08-21	623	632	622	630	1,456,900	630
2017-08-18	619	624	617	618	1,670,600	618
2017-08-17	628	632	625	627	1,918,000	627
2017-08-16	625	627	617	618	1,422,000	618
2017-08-15	630	634	627	629	1,324,800	629
2017-08-14	630	631	620	622	2,523,200	622
2017-08-10	656	657	632	635	2,470,700	635
2017-08-09	668	670	656	658	2,206,300	658
2017-08-08	649	672	647	666	4,241,100	666
2017-08-07	666	685	664	678	3,288,100	678
2017-08-04	656	666	656	661	1,280,200	661
2017-08-03	656	663	656	660	1,550,200	660
2017-08-02	660	661	653	656	1,098,400	656
2017-08-01	652	658	650	658	1,493,800	658
2017-07-31	654	659	649	657	1,319,300	657
2017-07-28	650	656	650	654	897,700	654
2017-07-27	654	660	653	655	1,354,700	655
2017-07-26	657	658	651	653	981,700	653
2017-07-25	663	664	654	655	1,207,700	655
2017-07-24	658	663	653	662	1,141,800	662
2017-07-21	663	664	657	661	972,200	661
2017-07-20	665	671	663	664	1,482,700	664
2017-07-19	658	668	658	661	1,807,200	661
2017-07-18	657	664	654	657	2,201,800	657
2017-07-14	655	661	652	657	1,740,800	657
2017-07-13	648	653	646	650	1,702,100	650
2017-07-12	652	652	642	648	1,512,300	648
2017-07-11	640	653	638	652	1,654,300	652
2017-07-10	636	642	631	639	1,785,600	639
2017-07-07	653	656	636	638	2,630,800	638
2017-07-06	645	662	645	661	2,117,200	661
2017-07-05	643	651	634	651	2,244,600	651
2017-07-04	652	653	638	643	2,365,300	643
2017-07-03	643	652	642	650	2,590,500	650
2017-06-30	636	644	633	639	2,108,800	639
2017-06-29	652	654	644	646	1,517,800	646
2017-06-28	653	654	645	647	1,561,000	647
2017-06-27	658	662	652	658	1,372,200	658
2017-06-26	661	665	656	659	849,100	659
2017-06-23	666	668	662	664	1,051,300	664
2017-06-22	674	674	665	666	1,400,600	666
2017-06-21	666	674	663	671	1,403,300	671
2017-06-20	655	669	655	667	2,055,800	667
2017-06-19	652	657	651	653	1,362,300	653
2017-06-16	658	660	649	650	2,432,900	650
2017-06-15	644	661	643	656	4,400,900	656
2017-06-14	629	639	628	636	2,937,200	636
2017-06-13	625	628	621	627	1,455,900	627
2017-06-12	611	628	608	627	2,249,100	627
2017-06-09	622	626	615	615	1,460,000	615
2017-06-08	625	628	620	624	1,448,900	624
2017-06-07	633	635	626	630	1,687,900	630
2017-06-06	637	641	632	633	2,073,600	633
2017-06-05	627	638	626	638	2,498,900	638
2017-06-02	633	633	624	624	2,095,500	624
2017-06-01	628	635	627	631	1,703,300	631
2017-05-31	631	635	627	629	2,168,000	629
2017-05-30	624	633	622	631	2,353,800	631
2017-05-29	626	631	624	624	1,812,400	624
2017-05-26	630	633	624	628	1,909,200	628
2017-05-25	632	636	626	631	2,526,200	631
2017-05-24	639	641	628	631	3,095,300	631
2017-05-23	631	639	628	636	2,985,000	636
2017-05-22	621	632	619	630	2,838,000	630
2017-05-19	618	620	614	619	2,396,300	619
2017-05-18	598	619	598	617	2,946,300	617
2017-05-17	602	615	601	614	3,606,900	614
2017-05-16	606	608	599	602	2,980,200	602
2017-05-15	597	607	593	606	3,268,300	606
2017-05-12	600	610	598	607	4,062,200	607
2017-05-11	590	604	589	603	6,220,700	603
2017-05-10	585	592	583	585	2,836,500	585
2017-05-09	583	586	581	586	2,409,500	586
2017-05-08	579	586	577	584	3,993,500	584
2017-05-02	569	577	568	573	2,649,900	573
2017-05-01	565	570	562	567	1,464,100	567
2017-04-28	555	566	555	564	2,088,300	564
2017-04-27	556	559	553	557	959,900	557
2017-04-26	559	561	555	559	1,325,700	559
2017-04-25	555	556	552	554	1,447,400	554
2017-04-24	550	554	548	553	1,693,000	553
2017-04-21	548	548	541	547	1,552,800	547
2017-04-20	544	553	543	548	2,487,700	548
2017-04-19	538	544	537	543	1,168,100	543
2017-04-18	540	544	537	542	1,955,300	542
2017-04-17	525	537	525	536	1,775,200	536
2017-04-14	536	538	527	529	1,695,800	529
2017-04-13	530	535	525	534	2,909,900	534
2017-04-12	526	531	524	531	2,458,000	531
2017-04-11	532	537	530	534	1,519,500	534
2017-04-10	537	541	534	538	1,684,100	538
2017-04-07	530	537	527	534	2,928,100	534
2017-04-06	540	544	526	527	2,166,500	527
2017-04-05	535	541	528	541	2,256,800	541
2017-04-04	539	542	531	533	2,252,500	533
2017-04-03	533	542	530	539	2,224,900	539
2017-03-31	541	546	538	538	2,577,800	538
2017-03-30	543	548	533	535	1,965,800	535
2017-03-29	552	555	544	548	1,795,200	548
2017-03-28	554	559	549	555	1,870,500	555
2017-03-27	565	567	551	552	2,577,100	552
2017-03-24	560	564	560	564	1,214,000	564
2017-03-23	561	562	555	559	1,605,700	559
2017-03-22	555	568	555	561	1,890,100	561
2017-03-21	566	569	562	565	2,011,700	565
2017-03-17	565	569	563	567	1,336,300	567
2017-03-16	565	567	561	567	2,253,000	567
2017-03-15	567	571	565	566	2,110,300	566
2017-03-14	566	568	562	568	1,315,700	568
2017-03-13	565	569	561	566	1,838,900	566
2017-03-10	568	569	563	564	1,896,500	564
2017-03-09	565	569	564	566	2,455,800	566
2017-03-08	555	564	550	561	4,182,000	561
2017-03-07	545	548	544	547	2,168,700	547
2017-03-06	547	553	545	548	1,865,200	548
2017-03-03	549	554	543	545	2,775,200	545
2017-03-02	545	545	541	543	2,519,400	543
2017-03-01	533	539	532	538	2,799,600	538
2017-02-28	534	540	530	531	2,934,300	531
2017-02-27	531	535	529	531	2,696,700	531
2017-02-24	535	541	534	537	2,882,700	537
2017-02-23	539	542	538	539	1,981,000	539
2017-02-22	540	542	535	541	4,034,000	541
2017-02-21	530	548	529	541	6,441,500	541
2017-02-20	517	518	512	516	1,755,100	516
2017-02-17	517	520	512	519	2,178,100	519
2017-02-16	525	526	511	517	3,789,400	517
2017-02-15	526	530	518	523	5,218,700	523
2017-02-14	540	540	524	526	4,239,100	526
2017-02-13	543	544	500	537	3,933,200	537
2017-02-10	543	545	536	541	2,282,200	541
2017-02-09	536	537	531	535	1,758,300	535
2017-02-08	548	548	537	539	2,564,600	539
2017-02-07	546	549	543	546	1,140,900	546
2017-02-06	550	553	542	546	2,093,800	546
2017-02-03	550	551	545	545	1,590,300	545
2017-02-02	560	561	547	548	1,687,500	548
2017-02-01	550	558	546	558	1,682,300	558
2017-01-31	555	559	551	552	2,150,500	552
2017-01-30	558	559	555	557	1,950,300	557
2017-01-27	565	568	559	561	1,494,200	561
2017-01-26	561	564	558	563	1,770,900	563
2017-01-25	564	564	555	558	1,684,000	558
2017-01-24	557	560	554	558	1,665,100	558
2017-01-23	560	563	555	557	1,873,000	557
2017-01-20	557	564	552	561	2,558,200	561
2017-01-19	554	556	548	555	3,568,800	555
2017-01-18	554	558	545	553	3,572,900	553
2017-01-17	563	566	555	556	2,635,900	556
2017-01-16	567	572	562	566	1,895,500	566
2017-01-13	569	573	565	569	2,297,800	569
2017-01-12	578	579	569	569	2,034,400	569
2017-01-11	574	579	569	575	1,930,300	575
2017-01-10	578	583	574	576	2,459,400	576
2017-01-06	572	580	571	579	2,563,900	579
2017-01-05	578	579	572	574	1,950,000	574
2017-01-04	570	577	566	576	2,507,400	576

分割・併合履歴： [2007-08-07]1株→0.5株