1893 五洋建設(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 598 | 613 | 595 | 609 | 978,100 | 609 |
2018-12-27 | 593 | 613 | 587 | 606 | 1,926,900 | 606 |
2018-12-26 | 567 | 573 | 555 | 566 | 1,675,100 | 566 |
2018-12-25 | 552 | 561 | 545 | 552 | 1,673,200 | 552 |
2018-12-21 | 607 | 609 | 585 | 592 | 2,387,000 | 592 |
2018-12-20 | 639 | 641 | 610 | 614 | 2,094,300 | 614 |
2018-12-19 | 649 | 660 | 645 | 652 | 1,040,000 | 652 |
2018-12-18 | 657 | 658 | 645 | 647 | 1,478,600 | 647 |
2018-12-17 | 669 | 677 | 666 | 672 | 728,700 | 672 |
2018-12-14 | 682 | 691 | 670 | 670 | 1,230,200 | 670 |
2018-12-13 | 667 | 691 | 667 | 689 | 1,473,900 | 689 |
2018-12-12 | 668 | 679 | 666 | 677 | 1,151,100 | 677 |
2018-12-11 | 670 | 672 | 657 | 665 | 1,062,200 | 665 |
2018-12-10 | 677 | 688 | 671 | 675 | 1,003,700 | 675 |
2018-12-07 | 689 | 691 | 673 | 687 | 1,492,400 | 687 |
2018-12-06 | 694 | 697 | 685 | 692 | 1,309,500 | 692 |
2018-12-05 | 685 | 700 | 684 | 697 | 1,190,300 | 697 |
2018-12-04 | 712 | 713 | 691 | 695 | 1,248,800 | 695 |
2018-12-03 | 723 | 723 | 712 | 714 | 927,000 | 714 |
2018-11-30 | 706 | 718 | 698 | 716 | 1,453,000 | 716 |
2018-11-29 | 720 | 722 | 708 | 712 | 1,130,500 | 712 |
2018-11-28 | 714 | 717 | 708 | 711 | 1,428,600 | 711 |
2018-11-27 | 719 | 726 | 708 | 712 | 2,637,100 | 712 |
2018-11-26 | 695 | 717 | 693 | 715 | 3,445,300 | 715 |
2018-11-22 | 661 | 679 | 661 | 678 | 1,089,600 | 678 |
2018-11-21 | 650 | 660 | 650 | 657 | 1,136,300 | 657 |
2018-11-20 | 665 | 667 | 655 | 664 | 1,676,400 | 664 |
2018-11-19 | 668 | 684 | 668 | 677 | 967,700 | 677 |
2018-11-16 | 702 | 702 | 674 | 677 | 2,572,300 | 677 |
2018-11-15 | 684 | 704 | 683 | 699 | 1,570,900 | 699 |
2018-11-14 | 675 | 688 | 674 | 683 | 1,597,500 | 683 |
2018-11-13 | 692 | 693 | 666 | 670 | 2,698,300 | 670 |
2018-11-12 | 707 | 716 | 699 | 705 | 1,785,900 | 705 |
2018-11-09 | 688 | 713 | 682 | 706 | 4,043,900 | 706 |
2018-11-08 | 676 | 677 | 662 | 668 | 2,108,300 | 668 |
2018-11-07 | 670 | 674 | 664 | 667 | 2,640,300 | 667 |
2018-11-06 | 679 | 680 | 669 | 671 | 1,831,500 | 671 |
2018-11-05 | 677 | 684 | 668 | 680 | 1,519,100 | 680 |
2018-11-02 | 686 | 692 | 673 | 684 | 1,328,300 | 684 |
2018-11-01 | 680 | 695 | 677 | 692 | 1,442,100 | 692 |
2018-10-31 | 668 | 677 | 660 | 676 | 1,133,600 | 676 |
2018-10-30 | 656 | 668 | 655 | 662 | 1,285,000 | 662 |
2018-10-29 | 647 | 666 | 647 | 652 | 1,185,200 | 652 |
2018-10-26 | 658 | 659 | 635 | 641 | 2,449,300 | 641 |
2018-10-25 | 686 | 687 | 655 | 659 | 3,771,900 | 659 |
2018-10-24 | 707 | 724 | 704 | 718 | 1,188,800 | 718 |
2018-10-23 | 720 | 720 | 700 | 702 | 1,035,200 | 702 |
2018-10-22 | 713 | 730 | 709 | 725 | 929,900 | 725 |
2018-10-19 | 714 | 724 | 708 | 722 | 1,071,700 | 722 |
2018-10-18 | 723 | 727 | 720 | 724 | 1,004,400 | 724 |
2018-10-17 | 727 | 731 | 721 | 727 | 1,056,500 | 727 |
2018-10-16 | 700 | 717 | 692 | 715 | 1,542,700 | 715 |
2018-10-15 | 711 | 711 | 700 | 702 | 1,205,300 | 702 |
2018-10-12 | 703 | 720 | 701 | 716 | 1,524,600 | 716 |
2018-10-11 | 714 | 724 | 709 | 712 | 1,510,700 | 712 |
2018-10-10 | 747 | 752 | 738 | 742 | 1,039,100 | 742 |
2018-10-09 | 745 | 753 | 743 | 743 | 1,258,500 | 743 |
2018-10-05 | 750 | 756 | 746 | 752 | 1,047,600 | 752 |
2018-10-04 | 755 | 761 | 750 | 755 | 1,324,800 | 755 |
2018-10-03 | 754 | 759 | 747 | 748 | 1,778,400 | 748 |
2018-10-02 | 764 | 777 | 757 | 762 | 2,448,900 | 762 |
2018-10-01 | 758 | 761 | 749 | 749 | 1,384,500 | 749 |
2018-09-28 | 755 | 759 | 751 | 757 | 1,940,200 | 757 |
2018-09-27 | 753 | 754 | 741 | 743 | 1,823,000 | 743 |
2018-09-26 | 750 | 755 | 745 | 753 | 1,624,500 | 753 |
2018-09-25 | 747 | 759 | 737 | 759 | 2,202,900 | 759 |
2018-09-21 | 738 | 759 | 737 | 757 | 4,117,400 | 757 |
2018-09-20 | 718 | 735 | 715 | 733 | 2,454,700 | 733 |
2018-09-19 | 722 | 724 | 710 | 714 | 1,506,400 | 714 |
2018-09-18 | 709 | 721 | 706 | 716 | 1,875,700 | 716 |
2018-09-14 | 700 | 713 | 697 | 708 | 2,605,000 | 708 |
2018-09-13 | 689 | 702 | 687 | 691 | 1,921,900 | 691 |
2018-09-12 | 673 | 679 | 668 | 679 | 1,520,700 | 679 |
2018-09-11 | 672 | 675 | 663 | 673 | 1,419,700 | 673 |
2018-09-10 | 687 | 688 | 675 | 680 | 1,802,500 | 680 |
2018-09-07 | 683 | 688 | 669 | 687 | 2,486,700 | 687 |
2018-09-06 | 668 | 688 | 661 | 678 | 3,515,600 | 678 |
2018-09-05 | 640 | 670 | 640 | 659 | 3,495,800 | 659 |
2018-09-04 | 633 | 643 | 625 | 636 | 2,787,900 | 636 |
2018-09-03 | 650 | 653 | 626 | 632 | 2,322,800 | 632 |
2018-08-31 | 649 | 659 | 647 | 652 | 1,565,100 | 652 |
2018-08-30 | 657 | 661 | 654 | 657 | 1,341,100 | 657 |
2018-08-29 | 655 | 661 | 654 | 654 | 1,010,800 | 654 |
2018-08-28 | 650 | 656 | 649 | 650 | 899,200 | 650 |
2018-08-27 | 650 | 650 | 643 | 647 | 936,800 | 647 |
2018-08-24 | 645 | 648 | 639 | 646 | 885,800 | 646 |
2018-08-23 | 648 | 650 | 644 | 645 | 871,600 | 645 |
2018-08-22 | 636 | 644 | 635 | 644 | 1,275,100 | 644 |
2018-08-21 | 641 | 643 | 628 | 633 | 2,005,700 | 633 |
2018-08-20 | 650 | 654 | 642 | 645 | 1,835,100 | 645 |
2018-08-17 | 659 | 660 | 651 | 656 | 1,007,900 | 656 |
2018-08-16 | 661 | 661 | 651 | 660 | 1,290,200 | 660 |
2018-08-15 | 679 | 679 | 662 | 669 | 1,460,700 | 669 |
2018-08-14 | 666 | 686 | 661 | 684 | 1,272,800 | 684 |
2018-08-13 | 680 | 682 | 662 | 663 | 1,425,500 | 663 |
2018-08-10 | 680 | 690 | 676 | 687 | 2,359,100 | 687 |
2018-08-09 | 656 | 680 | 656 | 677 | 2,275,200 | 677 |
2018-08-08 | 668 | 670 | 655 | 657 | 2,044,600 | 657 |
2018-08-07 | 660 | 674 | 650 | 672 | 3,226,000 | 672 |
2018-08-06 | 675 | 675 | 652 | 653 | 2,766,000 | 653 |
2018-08-03 | 693 | 696 | 678 | 679 | 1,486,900 | 679 |
2018-08-02 | 697 | 703 | 690 | 695 | 1,232,900 | 695 |
2018-08-01 | 705 | 707 | 696 | 696 | 1,344,800 | 696 |
2018-07-31 | 716 | 716 | 699 | 702 | 2,448,900 | 702 |
2018-07-30 | 720 | 724 | 715 | 718 | 1,581,100 | 718 |
2018-07-27 | 740 | 741 | 717 | 725 | 2,229,800 | 725 |
2018-07-26 | 720 | 732 | 718 | 731 | 1,342,700 | 731 |
2018-07-25 | 708 | 715 | 700 | 712 | 1,133,500 | 712 |
2018-07-24 | 691 | 705 | 689 | 704 | 1,204,900 | 704 |
2018-07-23 | 683 | 698 | 681 | 689 | 1,147,200 | 689 |
2018-07-20 | 691 | 691 | 683 | 689 | 1,108,700 | 689 |
2018-07-19 | 697 | 702 | 692 | 693 | 1,127,900 | 693 |
2018-07-18 | 700 | 705 | 695 | 698 | 869,100 | 698 |
2018-07-17 | 692 | 699 | 684 | 695 | 1,319,000 | 695 |
2018-07-13 | 700 | 700 | 693 | 696 | 1,146,900 | 696 |
2018-07-12 | 700 | 706 | 695 | 700 | 812,100 | 700 |
2018-07-11 | 703 | 711 | 699 | 700 | 1,265,400 | 700 |
2018-07-10 | 707 | 714 | 697 | 709 | 1,459,400 | 709 |
2018-07-09 | 689 | 705 | 689 | 703 | 1,156,000 | 703 |
2018-07-06 | 688 | 689 | 676 | 685 | 1,608,000 | 685 |
2018-07-05 | 702 | 705 | 686 | 690 | 1,590,000 | 690 |
2018-07-04 | 699 | 710 | 699 | 705 | 1,142,400 | 705 |
2018-07-03 | 710 | 713 | 697 | 702 | 1,458,400 | 702 |
2018-07-02 | 740 | 740 | 707 | 710 | 1,421,600 | 710 |
2018-06-29 | 741 | 747 | 735 | 742 | 1,387,100 | 742 |
2018-06-28 | 737 | 747 | 734 | 740 | 1,832,200 | 740 |
2018-06-27 | 738 | 738 | 723 | 734 | 1,148,500 | 734 |
2018-06-26 | 712 | 730 | 708 | 727 | 1,303,100 | 727 |
2018-06-25 | 719 | 726 | 716 | 718 | 985,600 | 718 |
2018-06-22 | 711 | 722 | 710 | 719 | 1,656,000 | 719 |
2018-06-21 | 726 | 732 | 714 | 717 | 1,867,500 | 717 |
2018-06-20 | 721 | 730 | 713 | 728 | 1,826,200 | 728 |
2018-06-19 | 740 | 743 | 718 | 723 | 2,666,200 | 723 |
2018-06-18 | 733 | 749 | 733 | 744 | 1,293,700 | 744 |
2018-06-15 | 744 | 745 | 730 | 735 | 1,480,100 | 735 |
2018-06-14 | 741 | 750 | 738 | 744 | 1,725,000 | 744 |
2018-06-13 | 744 | 750 | 739 | 746 | 2,093,700 | 746 |
2018-06-12 | 731 | 738 | 723 | 737 | 2,107,400 | 737 |
2018-06-11 | 721 | 731 | 719 | 729 | 1,289,400 | 729 |
2018-06-08 | 715 | 726 | 715 | 721 | 2,010,900 | 721 |
2018-06-07 | 733 | 735 | 716 | 718 | 1,982,600 | 718 |
2018-06-06 | 714 | 736 | 714 | 731 | 2,098,400 | 731 |
2018-06-05 | 726 | 726 | 710 | 712 | 1,607,200 | 712 |
2018-06-04 | 735 | 738 | 717 | 722 | 2,360,000 | 722 |
2018-06-01 | 710 | 727 | 708 | 722 | 2,535,800 | 722 |
2018-05-31 | 715 | 726 | 697 | 709 | 4,223,900 | 709 |
2018-05-30 | 695 | 711 | 694 | 707 | 2,630,900 | 707 |
2018-05-29 | 713 | 714 | 696 | 704 | 1,886,500 | 704 |
2018-05-28 | 707 | 710 | 695 | 708 | 2,417,100 | 708 |
2018-05-25 | 714 | 719 | 702 | 706 | 2,883,900 | 706 |
2018-05-24 | 729 | 733 | 714 | 716 | 3,950,300 | 716 |
2018-05-23 | 742 | 743 | 730 | 737 | 2,581,200 | 737 |
2018-05-22 | 753 | 755 | 741 | 747 | 1,910,600 | 747 |
2018-05-21 | 749 | 750 | 739 | 743 | 2,503,500 | 743 |
2018-05-18 | 746 | 758 | 738 | 750 | 3,024,500 | 750 |
2018-05-17 | 739 | 749 | 734 | 744 | 2,658,300 | 744 |
2018-05-16 | 749 | 749 | 734 | 737 | 3,424,200 | 737 |
2018-05-15 | 774 | 775 | 752 | 756 | 2,519,900 | 756 |
2018-05-14 | 822 | 822 | 771 | 773 | 2,959,500 | 773 |
2018-05-11 | 831 | 832 | 810 | 825 | 2,047,900 | 825 |
2018-05-10 | 857 | 860 | 850 | 852 | 1,460,500 | 852 |
2018-05-09 | 864 | 868 | 855 | 856 | 997,600 | 856 |
2018-05-08 | 868 | 870 | 860 | 863 | 983,400 | 863 |
2018-05-07 | 855 | 869 | 846 | 868 | 1,129,100 | 868 |
2018-05-02 | 870 | 873 | 852 | 864 | 1,293,300 | 864 |
2018-05-01 | 869 | 869 | 856 | 859 | 1,220,000 | 859 |
2018-04-27 | 846 | 866 | 846 | 865 | 1,418,600 | 865 |
2018-04-26 | 848 | 848 | 834 | 841 | 945,900 | 841 |
2018-04-25 | 826 | 845 | 824 | 843 | 1,068,400 | 843 |
2018-04-24 | 825 | 827 | 815 | 826 | 904,300 | 826 |
2018-04-23 | 836 | 836 | 823 | 826 | 607,200 | 826 |
2018-04-20 | 825 | 833 | 822 | 832 | 735,800 | 832 |
2018-04-19 | 825 | 837 | 824 | 833 | 1,165,800 | 833 |
2018-04-18 | 794 | 823 | 791 | 820 | 1,497,800 | 820 |
2018-04-17 | 787 | 792 | 783 | 789 | 831,700 | 789 |
2018-04-16 | 781 | 789 | 781 | 787 | 761,500 | 787 |
2018-04-13 | 785 | 786 | 773 | 779 | 782,000 | 779 |
2018-04-12 | 788 | 788 | 778 | 780 | 624,400 | 780 |
2018-04-11 | 796 | 797 | 782 | 788 | 951,300 | 788 |
2018-04-10 | 786 | 799 | 785 | 795 | 1,099,200 | 795 |
2018-04-09 | 775 | 787 | 775 | 784 | 1,194,500 | 784 |
2018-04-06 | 769 | 784 | 768 | 776 | 1,542,000 | 776 |
2018-04-05 | 773 | 778 | 769 | 770 | 1,099,500 | 770 |
2018-04-04 | 771 | 774 | 762 | 767 | 1,178,800 | 767 |
2018-04-03 | 752 | 761 | 751 | 759 | 1,388,100 | 759 |
2018-03-30 | 780 | 782 | 769 | 779 | 1,107,300 | 779 |
2018-03-29 | 762 | 774 | 761 | 774 | 1,306,400 | 774 |
2018-03-28 | 748 | 758 | 745 | 755 | 1,189,600 | 755 |
2018-03-27 | 754 | 771 | 752 | 771 | 1,810,300 | 771 |
2018-03-26 | 714 | 740 | 714 | 739 | 1,691,500 | 739 |
2018-03-23 | 733 | 736 | 717 | 720 | 1,664,600 | 720 |
2018-03-22 | 748 | 752 | 740 | 748 | 1,587,900 | 748 |
2018-03-20 | 743 | 754 | 736 | 753 | 1,506,100 | 753 |
2018-03-19 | 751 | 761 | 749 | 751 | 1,070,100 | 751 |
2018-03-16 | 766 | 772 | 754 | 757 | 5,895,700 | 757 |
2018-03-15 | 764 | 766 | 750 | 758 | 1,396,900 | 758 |
2018-03-14 | 774 | 775 | 763 | 769 | 1,030,600 | 769 |
2018-03-13 | 762 | 774 | 758 | 774 | 1,181,000 | 774 |
2018-03-12 | 773 | 775 | 761 | 766 | 1,128,100 | 766 |
2018-03-09 | 758 | 772 | 752 | 758 | 1,854,400 | 758 |
2018-03-08 | 752 | 753 | 742 | 748 | 1,022,400 | 748 |
2018-03-07 | 740 | 752 | 736 | 742 | 1,615,200 | 742 |
2018-03-06 | 749 | 760 | 747 | 748 | 1,212,000 | 748 |
2018-03-05 | 744 | 746 | 732 | 737 | 1,156,000 | 737 |
2018-03-02 | 742 | 758 | 742 | 752 | 2,300,600 | 752 |
2018-03-01 | 770 | 774 | 754 | 757 | 1,535,800 | 757 |
2018-02-28 | 778 | 789 | 775 | 775 | 1,719,100 | 775 |
2018-02-27 | 781 | 783 | 773 | 776 | 1,651,800 | 776 |
2018-02-26 | 792 | 793 | 772 | 775 | 1,656,600 | 775 |
2018-02-23 | 780 | 788 | 778 | 783 | 1,278,300 | 783 |
2018-02-22 | 780 | 784 | 771 | 779 | 1,058,400 | 779 |
2018-02-21 | 783 | 791 | 779 | 784 | 1,169,200 | 784 |
2018-02-20 | 786 | 790 | 778 | 786 | 904,400 | 786 |
2018-02-19 | 787 | 789 | 773 | 787 | 938,500 | 787 |
2018-02-16 | 757 | 788 | 757 | 784 | 1,912,400 | 784 |
2018-02-15 | 744 | 755 | 742 | 748 | 1,055,700 | 748 |
2018-02-14 | 765 | 775 | 735 | 738 | 1,982,300 | 738 |
2018-02-13 | 780 | 784 | 754 | 758 | 2,631,300 | 758 |
2018-02-09 | 732 | 766 | 732 | 765 | 3,187,600 | 765 |
2018-02-08 | 776 | 782 | 766 | 768 | 2,003,400 | 768 |
2018-02-07 | 804 | 810 | 775 | 775 | 1,725,500 | 775 |
2018-02-06 | 793 | 794 | 758 | 775 | 1,744,200 | 775 |
2018-02-05 | 841 | 848 | 826 | 827 | 1,267,500 | 827 |
2018-02-02 | 850 | 855 | 847 | 852 | 733,000 | 852 |
2018-02-01 | 843 | 856 | 839 | 856 | 1,126,700 | 856 |
2018-01-31 | 851 | 865 | 838 | 839 | 1,393,700 | 839 |
2018-01-30 | 864 | 868 | 847 | 852 | 1,208,500 | 852 |
2018-01-29 | 870 | 878 | 865 | 870 | 959,000 | 870 |
2018-01-26 | 873 | 879 | 868 | 872 | 883,500 | 872 |
2018-01-25 | 883 | 885 | 869 | 876 | 1,315,300 | 876 |
2018-01-24 | 879 | 884 | 875 | 878 | 814,300 | 878 |
2018-01-23 | 878 | 888 | 874 | 875 | 857,100 | 875 |
2018-01-22 | 875 | 878 | 870 | 875 | 849,800 | 875 |
2018-01-19 | 870 | 880 | 866 | 875 | 2,203,900 | 875 |
2018-01-18 | 863 | 865 | 847 | 847 | 1,385,300 | 847 |
2018-01-17 | 856 | 867 | 855 | 859 | 1,244,200 | 859 |
2018-01-16 | 852 | 859 | 843 | 858 | 1,075,400 | 858 |
2018-01-15 | 866 | 868 | 851 | 852 | 1,007,400 | 852 |
2018-01-12 | 864 | 867 | 855 | 858 | 1,361,900 | 858 |
2018-01-11 | 855 | 858 | 844 | 858 | 1,463,600 | 858 |
2018-01-10 | 880 | 882 | 855 | 860 | 1,595,600 | 860 |
2018-01-09 | 879 | 881 | 872 | 875 | 1,293,800 | 875 |
2018-01-05 | 874 | 875 | 861 | 871 | 1,262,000 | 871 |
2018-01-04 | 855 | 858 | 845 | 858 | 1,128,800 | 858 |
分割・併合履歴 : [2007-08-07]1株→0.5株