1893 五洋建設(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 897 | 905 | 887 | 887 | 1,320,500 | 887 |
2020-12-29 | 896 | 905 | 887 | 898 | 1,134,100 | 898 |
2020-12-28 | 889 | 897 | 884 | 892 | 1,434,000 | 892 |
2020-12-25 | 863 | 877 | 857 | 874 | 797,300 | 874 |
2020-12-24 | 850 | 860 | 846 | 851 | 832,100 | 851 |
2020-12-23 | 845 | 850 | 831 | 840 | 760,100 | 840 |
2020-12-22 | 846 | 852 | 837 | 838 | 977,100 | 838 |
2020-12-21 | 856 | 861 | 846 | 855 | 1,171,800 | 855 |
2020-12-18 | 855 | 863 | 851 | 862 | 1,202,600 | 862 |
2020-12-17 | 868 | 868 | 851 | 859 | 1,138,200 | 859 |
2020-12-16 | 849 | 879 | 842 | 873 | 1,989,400 | 873 |
2020-12-15 | 858 | 864 | 845 | 847 | 1,758,500 | 847 |
2020-12-14 | 865 | 888 | 861 | 874 | 988,900 | 874 |
2020-12-11 | 896 | 901 | 876 | 882 | 1,133,200 | 882 |
2020-12-10 | 899 | 904 | 894 | 897 | 1,059,000 | 897 |
2020-12-09 | 880 | 907 | 879 | 901 | 1,987,500 | 901 |
2020-12-08 | 855 | 883 | 855 | 875 | 1,985,300 | 875 |
2020-12-07 | 852 | 869 | 851 | 855 | 1,806,500 | 855 |
2020-12-04 | 850 | 855 | 834 | 837 | 1,674,100 | 837 |
2020-12-03 | 807 | 849 | 804 | 836 | 2,449,000 | 836 |
2020-12-02 | 821 | 823 | 798 | 803 | 1,517,800 | 803 |
2020-12-01 | 777 | 808 | 776 | 806 | 1,794,200 | 806 |
2020-11-30 | 790 | 800 | 775 | 777 | 1,815,500 | 777 |
2020-11-27 | 775 | 793 | 773 | 790 | 1,189,600 | 790 |
2020-11-26 | 767 | 777 | 759 | 774 | 1,202,600 | 774 |
2020-11-25 | 795 | 798 | 777 | 778 | 1,264,400 | 778 |
2020-11-24 | 789 | 795 | 782 | 786 | 1,268,400 | 786 |
2020-11-20 | 777 | 787 | 775 | 782 | 1,248,900 | 782 |
2020-11-19 | 780 | 789 | 773 | 789 | 1,201,900 | 789 |
2020-11-18 | 784 | 789 | 780 | 782 | 1,121,000 | 782 |
2020-11-17 | 796 | 796 | 774 | 790 | 1,394,900 | 790 |
2020-11-16 | 789 | 793 | 778 | 792 | 1,766,500 | 792 |
2020-11-13 | 769 | 783 | 765 | 781 | 1,770,500 | 781 |
2020-11-12 | 756 | 775 | 752 | 775 | 1,972,400 | 775 |
2020-11-11 | 760 | 772 | 747 | 756 | 2,133,000 | 756 |
2020-11-10 | 720 | 755 | 717 | 750 | 3,061,900 | 750 |
2020-11-09 | 700 | 710 | 697 | 705 | 1,531,500 | 705 |
2020-11-06 | 690 | 695 | 687 | 693 | 994,500 | 693 |
2020-11-05 | 678 | 687 | 671 | 685 | 1,250,600 | 685 |
2020-11-04 | 672 | 683 | 665 | 681 | 1,494,600 | 681 |
2020-11-02 | 664 | 676 | 663 | 668 | 647,000 | 668 |
2020-10-30 | 674 | 679 | 658 | 661 | 1,118,600 | 661 |
2020-10-29 | 659 | 668 | 657 | 666 | 866,200 | 666 |
2020-10-28 | 668 | 674 | 658 | 664 | 906,700 | 664 |
2020-10-27 | 672 | 676 | 663 | 670 | 1,366,200 | 670 |
2020-10-26 | 667 | 674 | 661 | 668 | 944,600 | 668 |
2020-10-23 | 669 | 671 | 663 | 663 | 664,900 | 663 |
2020-10-22 | 668 | 672 | 659 | 660 | 937,700 | 660 |
2020-10-21 | 653 | 672 | 652 | 667 | 944,000 | 667 |
2020-10-20 | 662 | 666 | 650 | 650 | 1,114,500 | 650 |
2020-10-19 | 659 | 665 | 655 | 656 | 855,300 | 656 |
2020-10-16 | 660 | 665 | 654 | 660 | 569,200 | 660 |
2020-10-15 | 664 | 674 | 663 | 664 | 621,300 | 664 |
2020-10-14 | 664 | 673 | 661 | 664 | 1,161,400 | 664 |
2020-10-13 | 663 | 663 | 651 | 657 | 593,200 | 657 |
2020-10-12 | 657 | 661 | 652 | 658 | 551,700 | 658 |
2020-10-09 | 671 | 673 | 657 | 663 | 1,120,600 | 663 |
2020-10-08 | 676 | 677 | 670 | 675 | 768,000 | 675 |
2020-10-07 | 676 | 676 | 665 | 674 | 969,000 | 674 |
2020-10-06 | 677 | 683 | 671 | 677 | 887,400 | 677 |
2020-10-05 | 677 | 687 | 673 | 677 | 1,022,400 | 677 |
2020-10-02 | 685 | 686 | 655 | 658 | 1,984,500 | 658 |
2020-09-30 | 700 | 700 | 687 | 687 | 1,026,200 | 687 |
2020-09-29 | 710 | 710 | 697 | 705 | 965,600 | 705 |
2020-09-28 | 693 | 710 | 689 | 710 | 1,158,000 | 710 |
2020-09-25 | 690 | 692 | 685 | 687 | 666,200 | 687 |
2020-09-24 | 681 | 688 | 679 | 682 | 975,800 | 682 |
2020-09-23 | 683 | 689 | 679 | 685 | 939,200 | 685 |
2020-09-18 | 687 | 693 | 684 | 693 | 978,600 | 693 |
2020-09-17 | 690 | 692 | 683 | 684 | 747,000 | 684 |
2020-09-16 | 680 | 690 | 680 | 686 | 793,000 | 686 |
2020-09-15 | 684 | 684 | 675 | 682 | 989,100 | 682 |
2020-09-14 | 685 | 689 | 680 | 689 | 1,284,900 | 689 |
2020-09-11 | 689 | 690 | 683 | 685 | 1,187,400 | 685 |
2020-09-10 | 689 | 694 | 684 | 689 | 1,020,200 | 689 |
2020-09-09 | 673 | 689 | 673 | 688 | 942,400 | 688 |
2020-09-08 | 687 | 690 | 681 | 688 | 815,700 | 688 |
2020-09-07 | 675 | 690 | 675 | 685 | 1,001,700 | 685 |
2020-09-04 | 665 | 680 | 663 | 680 | 1,018,800 | 680 |
2020-09-03 | 673 | 678 | 670 | 673 | 807,300 | 673 |
2020-09-02 | 678 | 678 | 666 | 668 | 610,500 | 668 |
2020-09-01 | 673 | 676 | 666 | 674 | 1,134,000 | 674 |
2020-08-31 | 678 | 684 | 676 | 681 | 964,300 | 681 |
2020-08-28 | 672 | 681 | 654 | 663 | 1,457,300 | 663 |
2020-08-27 | 672 | 674 | 663 | 668 | 1,064,000 | 668 |
2020-08-26 | 656 | 661 | 653 | 661 | 681,500 | 661 |
2020-08-25 | 665 | 666 | 655 | 658 | 910,500 | 658 |
2020-08-24 | 641 | 649 | 641 | 647 | 388,400 | 647 |
2020-08-21 | 647 | 650 | 640 | 641 | 675,800 | 641 |
2020-08-20 | 638 | 642 | 635 | 638 | 718,800 | 638 |
2020-08-19 | 640 | 646 | 635 | 644 | 734,900 | 644 |
2020-08-18 | 636 | 646 | 633 | 645 | 780,500 | 645 |
2020-08-17 | 643 | 648 | 640 | 640 | 639,900 | 640 |
2020-08-14 | 650 | 650 | 642 | 642 | 685,700 | 642 |
2020-08-13 | 651 | 654 | 640 | 647 | 1,285,800 | 647 |
2020-08-12 | 639 | 651 | 637 | 645 | 1,130,900 | 645 |
2020-08-11 | 627 | 639 | 624 | 637 | 1,313,700 | 637 |
2020-08-07 | 626 | 628 | 621 | 625 | 868,100 | 625 |
2020-08-06 | 614 | 631 | 613 | 626 | 1,908,200 | 626 |
2020-08-05 | 600 | 628 | 600 | 615 | 4,709,900 | 615 |
2020-08-04 | 560 | 573 | 560 | 567 | 1,051,700 | 567 |
2020-08-03 | 557 | 563 | 552 | 558 | 1,071,100 | 558 |
2020-07-31 | 565 | 566 | 552 | 552 | 2,026,800 | 552 |
2020-07-30 | 576 | 580 | 569 | 569 | 716,600 | 569 |
2020-07-29 | 569 | 575 | 561 | 569 | 1,383,600 | 569 |
2020-07-28 | 570 | 580 | 569 | 577 | 1,037,400 | 577 |
2020-07-27 | 576 | 576 | 564 | 574 | 1,364,300 | 574 |
2020-07-22 | 575 | 581 | 573 | 574 | 1,368,600 | 574 |
2020-07-21 | 588 | 589 | 573 | 581 | 1,513,600 | 581 |
2020-07-20 | 590 | 594 | 582 | 590 | 741,600 | 590 |
2020-07-17 | 593 | 594 | 582 | 590 | 851,800 | 590 |
2020-07-16 | 596 | 607 | 588 | 593 | 1,441,500 | 593 |
2020-07-15 | 592 | 600 | 585 | 593 | 1,387,200 | 593 |
2020-07-14 | 582 | 589 | 581 | 587 | 991,800 | 587 |
2020-07-13 | 581 | 585 | 578 | 584 | 918,400 | 584 |
2020-07-10 | 587 | 587 | 572 | 572 | 933,100 | 572 |
2020-07-09 | 586 | 588 | 580 | 584 | 687,500 | 584 |
2020-07-08 | 597 | 602 | 585 | 585 | 950,800 | 585 |
2020-07-07 | 594 | 601 | 593 | 597 | 1,195,000 | 597 |
2020-07-06 | 577 | 593 | 577 | 593 | 1,349,700 | 593 |
2020-07-03 | 567 | 577 | 566 | 574 | 901,700 | 574 |
2020-07-02 | 569 | 572 | 561 | 565 | 928,000 | 565 |
2020-07-01 | 579 | 585 | 561 | 563 | 1,037,000 | 563 |
2020-06-30 | 581 | 589 | 579 | 579 | 1,442,400 | 579 |
2020-06-29 | 568 | 575 | 563 | 564 | 977,300 | 564 |
2020-06-26 | 565 | 577 | 562 | 574 | 1,605,000 | 574 |
2020-06-25 | 562 | 563 | 554 | 557 | 1,256,800 | 557 |
2020-06-24 | 573 | 573 | 568 | 568 | 589,900 | 568 |
2020-06-23 | 576 | 582 | 570 | 575 | 852,900 | 575 |
2020-06-22 | 580 | 582 | 573 | 574 | 638,600 | 574 |
2020-06-19 | 589 | 591 | 575 | 584 | 1,157,500 | 584 |
2020-06-18 | 573 | 582 | 568 | 580 | 755,000 | 580 |
2020-06-17 | 586 | 589 | 578 | 578 | 800,600 | 578 |
2020-06-16 | 574 | 588 | 565 | 586 | 1,715,300 | 586 |
2020-06-15 | 577 | 577 | 554 | 554 | 1,281,000 | 554 |
2020-06-12 | 569 | 575 | 560 | 571 | 1,290,400 | 571 |
2020-06-11 | 582 | 592 | 579 | 579 | 1,184,400 | 579 |
2020-06-10 | 594 | 599 | 586 | 587 | 1,326,200 | 587 |
2020-06-09 | 593 | 604 | 591 | 597 | 1,726,100 | 597 |
2020-06-08 | 571 | 588 | 567 | 587 | 2,163,200 | 587 |
2020-06-05 | 554 | 563 | 552 | 562 | 1,492,900 | 562 |
2020-06-04 | 567 | 568 | 552 | 562 | 1,276,800 | 562 |
2020-06-03 | 567 | 569 | 560 | 564 | 1,207,800 | 564 |
2020-06-02 | 573 | 575 | 560 | 561 | 1,242,400 | 561 |
2020-06-01 | 562 | 572 | 559 | 568 | 1,074,500 | 568 |
2020-05-29 | 562 | 571 | 561 | 562 | 1,412,500 | 562 |
2020-05-28 | 566 | 572 | 562 | 566 | 1,950,600 | 566 |
2020-05-27 | 565 | 573 | 562 | 566 | 1,473,900 | 566 |
2020-05-26 | 559 | 566 | 553 | 566 | 1,041,100 | 566 |
2020-05-25 | 555 | 556 | 548 | 554 | 630,900 | 554 |
2020-05-22 | 555 | 558 | 543 | 546 | 1,108,800 | 546 |
2020-05-21 | 563 | 566 | 557 | 558 | 824,800 | 558 |
2020-05-20 | 564 | 570 | 561 | 563 | 788,400 | 563 |
2020-05-19 | 560 | 566 | 556 | 564 | 957,200 | 564 |
2020-05-18 | 547 | 554 | 542 | 550 | 882,000 | 550 |
2020-05-15 | 555 | 557 | 532 | 539 | 1,538,500 | 539 |
2020-05-14 | 562 | 570 | 551 | 551 | 1,905,900 | 551 |
2020-05-13 | 552 | 568 | 550 | 565 | 1,478,700 | 565 |
2020-05-12 | 545 | 556 | 532 | 554 | 2,132,900 | 554 |
2020-05-11 | 563 | 566 | 554 | 562 | 1,440,200 | 562 |
2020-05-08 | 550 | 557 | 545 | 556 | 1,219,000 | 556 |
2020-05-07 | 537 | 547 | 536 | 545 | 1,173,400 | 545 |
2020-05-01 | 549 | 552 | 536 | 537 | 1,267,600 | 537 |
2020-04-30 | 557 | 563 | 550 | 550 | 1,631,300 | 550 |
2020-04-28 | 541 | 556 | 539 | 549 | 1,557,000 | 549 |
2020-04-27 | 537 | 540 | 531 | 537 | 836,100 | 537 |
2020-04-24 | 533 | 533 | 525 | 530 | 934,800 | 530 |
2020-04-23 | 527 | 534 | 522 | 534 | 793,500 | 534 |
2020-04-22 | 510 | 528 | 509 | 523 | 988,600 | 523 |
2020-04-21 | 508 | 522 | 501 | 522 | 1,447,200 | 522 |
2020-04-20 | 519 | 525 | 515 | 515 | 999,200 | 515 |
2020-04-17 | 527 | 533 | 518 | 523 | 1,322,200 | 523 |
2020-04-16 | 513 | 531 | 513 | 526 | 999,600 | 526 |
2020-04-15 | 523 | 528 | 514 | 523 | 1,832,500 | 523 |
2020-04-14 | 530 | 530 | 517 | 523 | 1,970,700 | 523 |
2020-04-13 | 540 | 545 | 535 | 537 | 1,324,800 | 537 |
2020-04-10 | 554 | 554 | 531 | 550 | 1,686,400 | 550 |
2020-04-09 | 552 | 553 | 541 | 548 | 1,141,700 | 548 |
2020-04-08 | 550 | 555 | 532 | 549 | 1,331,500 | 549 |
2020-04-07 | 552 | 559 | 534 | 549 | 1,088,400 | 549 |
2020-04-06 | 510 | 538 | 509 | 533 | 1,492,000 | 533 |
2020-04-03 | 522 | 530 | 511 | 516 | 1,244,800 | 516 |
2020-04-02 | 524 | 532 | 518 | 522 | 1,726,300 | 522 |
2020-04-01 | 562 | 572 | 530 | 534 | 1,806,600 | 534 |
2020-03-31 | 577 | 582 | 567 | 569 | 2,741,700 | 569 |
2020-03-30 | 569 | 583 | 542 | 583 | 3,142,000 | 583 |
2020-03-27 | 571 | 598 | 568 | 598 | 4,155,600 | 598 |
2020-03-26 | 540 | 564 | 531 | 554 | 4,088,400 | 554 |
2020-03-25 | 536 | 540 | 520 | 540 | 3,277,100 | 540 |
2020-03-24 | 484 | 492 | 471 | 482 | 3,410,500 | 482 |
2020-03-23 | 455 | 474 | 436 | 472 | 3,731,700 | 472 |
2020-03-19 | 440 | 448 | 430 | 447 | 2,829,600 | 447 |
2020-03-18 | 452 | 463 | 436 | 436 | 2,809,800 | 436 |
2020-03-17 | 432 | 456 | 424 | 451 | 3,394,700 | 451 |
2020-03-16 | 463 | 464 | 438 | 440 | 2,345,400 | 440 |
2020-03-13 | 441 | 467 | 433 | 453 | 3,460,600 | 453 |
2020-03-12 | 494 | 497 | 473 | 481 | 2,480,000 | 481 |
2020-03-11 | 506 | 521 | 504 | 507 | 1,839,900 | 507 |
2020-03-10 | 490 | 507 | 474 | 505 | 2,675,600 | 505 |
2020-03-09 | 522 | 527 | 497 | 503 | 2,110,400 | 503 |
2020-03-06 | 547 | 553 | 536 | 545 | 1,838,900 | 545 |
2020-03-05 | 568 | 570 | 554 | 557 | 1,320,500 | 557 |
2020-03-04 | 552 | 561 | 549 | 556 | 1,680,900 | 556 |
2020-03-03 | 587 | 588 | 562 | 562 | 1,867,800 | 562 |
2020-03-02 | 563 | 586 | 563 | 577 | 1,786,600 | 577 |
2020-02-28 | 580 | 585 | 571 | 575 | 2,079,700 | 575 |
2020-02-27 | 615 | 619 | 596 | 600 | 1,591,600 | 600 |
2020-02-26 | 614 | 621 | 609 | 620 | 1,208,400 | 620 |
2020-02-25 | 620 | 629 | 619 | 623 | 1,959,800 | 623 |
2020-02-21 | 651 | 657 | 649 | 650 | 1,149,700 | 650 |
2020-02-20 | 666 | 669 | 656 | 658 | 965,300 | 658 |
2020-02-19 | 663 | 668 | 661 | 661 | 1,026,300 | 661 |
2020-02-18 | 657 | 663 | 656 | 662 | 1,054,300 | 662 |
2020-02-17 | 669 | 671 | 660 | 666 | 1,031,700 | 666 |
2020-02-14 | 677 | 680 | 670 | 679 | 746,000 | 679 |
2020-02-13 | 683 | 686 | 673 | 680 | 951,300 | 680 |
2020-02-12 | 702 | 706 | 682 | 683 | 1,845,600 | 683 |
2020-02-10 | 697 | 709 | 680 | 696 | 2,690,900 | 696 |
2020-02-07 | 690 | 695 | 684 | 690 | 1,093,500 | 690 |
2020-02-06 | 685 | 695 | 685 | 691 | 1,603,400 | 691 |
2020-02-05 | 676 | 680 | 672 | 676 | 889,300 | 676 |
2020-02-04 | 656 | 669 | 650 | 667 | 980,400 | 667 |
2020-02-03 | 638 | 658 | 636 | 654 | 1,329,400 | 654 |
2020-01-31 | 654 | 661 | 649 | 654 | 1,097,000 | 654 |
2020-01-30 | 665 | 666 | 646 | 653 | 1,219,500 | 653 |
2020-01-29 | 656 | 664 | 654 | 663 | 831,700 | 663 |
2020-01-28 | 656 | 660 | 653 | 660 | 1,008,500 | 660 |
2020-01-27 | 667 | 671 | 662 | 665 | 888,900 | 665 |
2020-01-24 | 679 | 682 | 675 | 680 | 806,600 | 680 |
2020-01-23 | 682 | 684 | 678 | 679 | 837,700 | 679 |
2020-01-22 | 684 | 688 | 678 | 687 | 1,401,400 | 687 |
2020-01-21 | 692 | 697 | 688 | 692 | 1,273,500 | 692 |
2020-01-20 | 679 | 691 | 678 | 690 | 1,619,500 | 690 |
2020-01-17 | 670 | 673 | 668 | 672 | 1,106,600 | 672 |
2020-01-16 | 669 | 671 | 662 | 668 | 1,109,700 | 668 |
2020-01-15 | 667 | 669 | 663 | 667 | 815,500 | 667 |
2020-01-14 | 673 | 673 | 663 | 668 | 1,566,100 | 668 |
2020-01-10 | 681 | 681 | 675 | 677 | 1,120,100 | 677 |
2020-01-09 | 681 | 686 | 678 | 684 | 1,034,100 | 684 |
2020-01-08 | 673 | 673 | 658 | 671 | 1,836,200 | 671 |
2020-01-07 | 675 | 683 | 673 | 683 | 1,290,400 | 683 |
2020-01-06 | 667 | 673 | 663 | 670 | 1,172,300 | 670 |
分割・併合履歴 : [2007-08-07]1株→0.5株