1893 五洋建設(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30681682675677958,500677
2019-12-27685686681683777,900683
2019-12-26676682676682988,600682
2019-12-25680680674677556,900677
2019-12-24677679673677820,600677
2019-12-23686686676680811,000680
2019-12-206846866776821,171,800682
2019-12-19682690682682908,300682
2019-12-186856906836851,738,400685
2019-12-176776836756801,178,300680
2019-12-166936936776781,817,700678
2019-12-137007016876941,817,600694
2019-12-126936956866911,101,500691
2019-12-11686691685688834,600688
2019-12-106997016886891,468,600689
2019-12-097067076947012,595,000701
2019-12-066756986746863,641,400686
2019-12-056456686436682,913,400668
2019-12-046356446346441,399,100644
2019-12-036356416306391,543,400639
2019-12-026266396246371,215,700637
2019-11-296366376306311,036,200631
2019-11-286446456326331,197,100633
2019-11-27640645638641775,700641
2019-11-266496496376381,219,900638
2019-11-256376476366451,393,800645
2019-11-22643643635636985,400636
2019-11-216306406306391,781,300639
2019-11-206346396306381,400,600638
2019-11-196426456326381,856,500638
2019-11-186536536386432,026,300643
2019-11-156546646546601,317,300660
2019-11-146726726586601,611,700660
2019-11-136816816696712,062,000671
2019-11-126756826706802,288,600680
2019-11-116826826676712,611,900671
2019-11-086766826706782,956,300678
2019-11-076676776676741,241,800674
2019-11-066716736676711,411,500671
2019-11-056746786686721,951,500672
2019-11-016596646556601,655,400660
2019-10-316706706626671,331,000667
2019-10-306636676536652,539,100665
2019-10-296646676586601,969,100660
2019-10-286646656576611,643,600661
2019-10-256536686536633,189,500663
2019-10-246486526426502,477,400650
2019-10-236356496256462,867,400646
2019-10-216236326226271,219,600627
2019-10-186216286206221,696,600622
2019-10-176136236126191,764,200619
2019-10-166266286106112,543,800611
2019-10-156156226136182,844,200618
2019-10-115865955835951,199,800595
2019-10-105835855735821,441,000582
2019-10-095735865715841,861,200584
2019-10-085805865795831,155,600583
2019-10-075815815735791,224,000579
2019-10-045815845705821,301,900582
2019-10-035895925825861,791,800586
2019-10-025926035915991,548,700599
2019-10-016036085955961,867,400596
2019-09-305986055935981,777,100598
2019-09-276016035885981,562,300598
2019-09-265976085975982,241,800598
2019-09-255845945835911,371,400591
2019-09-245885955845871,166,900587
2019-09-205885915835861,412,200586
2019-09-195885975855891,761,900589
2019-09-185925935825901,809,400590
2019-09-175935995915921,984,300592
2019-09-135925925805922,369,500592
2019-09-125996005855882,690,000588
2019-09-115795915715892,615,200589
2019-09-105795865705732,327,700573
2019-09-095595685545671,584,200567
2019-09-065615645555571,372,600557
2019-09-055615615535561,942,300556
2019-09-045575605505541,703,300554
2019-09-035625655575621,656,100562
2019-09-025555655535642,363,500564
2019-08-305505535455511,429,500551
2019-08-295425485345461,559,300546
2019-08-285385405315361,147,200536
2019-08-275395425355411,196,000541
2019-08-265355385295321,920,300532
2019-08-235485495425451,418,600545
2019-08-225555555385452,609,300545
2019-08-215485525405443,107,200544
2019-08-205295445265393,152,300539
2019-08-195205245165201,181,900520
2019-08-165175225155181,084,200518
2019-08-155175235115181,494,500518
2019-08-145265305195263,777,500526
2019-08-135145155075091,285,100509
2019-08-095305325205201,766,600520
2019-08-085055305055222,786,600522
2019-08-075135245035034,413,700503
2019-08-064724894704871,796,800487
2019-08-054954974824941,982,900494
2019-08-025125144985012,347,000501
2019-08-015255295215221,264,800522
2019-07-315275335265301,229,600530
2019-07-305205275205261,271,600526
2019-07-295305305195211,452,800521
2019-07-265305315275291,065,300529
2019-07-255255355225351,815,300535
2019-07-245255265195261,342,100526
2019-07-235255275195221,157,100522
2019-07-225325385215231,691,200523
2019-07-195165295155261,340,400526
2019-07-185295355145162,152,200516
2019-07-175295365285301,720,800530
2019-07-165305355275281,152,400528
2019-07-125315335225261,645,900526
2019-07-115225315215291,622,500529
2019-07-105285285215221,421,900522
2019-07-095435455295311,315,400531
2019-07-085475505435441,506,900544
2019-07-055465505445481,125,700548
2019-07-045465525435441,642,200544
2019-07-035395425325421,549,200542
2019-07-025325395315361,689,200536
2019-07-015355365265341,748,300534
2019-06-285355365215281,522,500528
2019-06-275305355285351,227,800535
2019-06-265265295185261,396,200526
2019-06-255345455265302,861,300530
2019-06-245205295175241,702,600524
2019-06-215205205135192,023,400519
2019-06-205155285135182,802,200518
2019-06-195075105045091,683,900509
2019-06-185115165015021,331,600502
2019-06-175125225065132,112,000513
2019-06-145145225105171,387,400517
2019-06-135245265125182,060,800518
2019-06-125245295225281,689,700528
2019-06-115185315165302,115,500530
2019-06-105155245095183,389,400518
2019-06-074954984914951,123,600495
2019-06-065015044964981,142,000498
2019-06-054995044955021,982,900502
2019-06-044934934844911,488,900491
2019-06-034804894784881,717,700488
2019-05-314814884804831,314,700483
2019-05-304784874784861,103,800486
2019-05-294784824714811,505,000481
2019-05-284864874814832,405,800483
2019-05-274854934834921,009,300492
2019-05-244854874744831,611,800483
2019-05-234974974814851,775,100485
2019-05-225075084995021,215,200502
2019-05-215095094985011,636,800501
2019-05-205175215035161,741,900516
2019-05-175215215095131,827,100513
2019-05-165175255175221,844,000522
2019-05-155275295175222,081,000522
2019-05-145135265075223,468,900522
2019-05-135135345085235,328,100523
2019-05-104655154615106,286,900510
2019-05-094864864714721,931,300472
2019-05-084974994854882,267,700488
2019-05-075135135005031,723,900503
2019-04-265005124975091,522,100509
2019-04-254995084975071,537,500507
2019-04-244975044954951,526,600495
2019-04-234904974904961,173,100496
2019-04-224934954884921,524,000492
2019-04-194985014934931,426,300493
2019-04-185045054904931,958,900493
2019-04-175085135055081,244,500508
2019-04-165015085015051,306,600505
2019-04-154945044945031,833,000503
2019-04-124954974894901,378,900490
2019-04-114924984864912,025,100491
2019-04-104965004914922,378,900492
2019-04-095125165035042,577,300504
2019-04-085285305175181,280,100518
2019-04-055315335255271,425,800527
2019-04-045325345275281,689,300528
2019-04-035225325205321,918,500532
2019-04-025335355255261,655,400526
2019-04-015165295165251,817,500525
2019-03-295105165065131,545,100513
2019-03-285085125025061,823,600506
2019-03-275125135075102,574,100510
2019-03-265205305185283,388,500528
2019-03-255225225105202,919,200520
2019-03-225195305185283,057,100528
2019-03-205285305215212,667,000521
2019-03-195355355265302,021,100530
2019-03-185405415315332,448,600533
2019-03-155405435375391,824,100539
2019-03-145435445395401,261,900540
2019-03-135505565415421,516,000542
2019-03-125485525445501,440,100550
2019-03-115425435365411,224,700541
2019-03-085465545415442,549,400544
2019-03-075575605525541,308,700554
2019-03-065555605525581,459,000558
2019-03-055575615545591,358,600559
2019-03-045675675565621,599,900562
2019-03-015635685585641,783,900564
2019-02-285595655555612,112,900561
2019-02-275465575465552,102,400555
2019-02-265515585455492,018,000549
2019-02-255485515415491,876,700549
2019-02-225395435375431,917,800543
2019-02-215455455345422,696,600542
2019-02-205505535425442,638,900544
2019-02-195435475385472,518,700547
2019-02-185565565375413,613,400541
2019-02-155565575395492,828,800549
2019-02-145445665435643,393,000564
2019-02-135445525385443,359,400544
2019-02-125435445285366,222,200536
2019-02-0853855352854612,612,300546
2019-02-076466466236281,193,100628
2019-02-066446496396461,024,600646
2019-02-056446516406471,324,200647
2019-02-046276456266411,156,700641
2019-02-016296296186201,322,200620
2019-01-316356396306371,131,600637
2019-01-306286316246251,059,400625
2019-01-29617627615625820,500625
2019-01-28627627620621782,000621
2019-01-256196276136241,767,800624
2019-01-246286306216241,109,800624
2019-01-236306426236331,273,100633
2019-01-226516516396411,052,900641
2019-01-21647651641646691,100646
2019-01-186346516296441,261,400644
2019-01-17635638625629962,600629
2019-01-166396446276331,627,400633
2019-01-156206396106391,782,100639
2019-01-116226356206301,005,700630
2019-01-106236296176231,129,500623
2019-01-096376396186241,281,300624
2019-01-086396446316311,138,100631
2019-01-076216266176241,069,200624
2019-01-045986115896081,275,600608

分割・併合履歴 : [2007-08-07]1株→0.5株