1893 五洋建設(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 652 | 656 | 649 | 650 | 536,200 | 650 |
2021-12-29 | 646 | 658 | 646 | 658 | 966,300 | 658 |
2021-12-28 | 642 | 646 | 640 | 645 | 1,328,000 | 645 |
2021-12-27 | 656 | 656 | 631 | 633 | 2,231,500 | 633 |
2021-12-24 | 667 | 669 | 657 | 658 | 858,800 | 658 |
2021-12-23 | 664 | 670 | 662 | 669 | 595,200 | 669 |
2021-12-22 | 662 | 667 | 657 | 664 | 893,100 | 664 |
2021-12-21 | 667 | 668 | 659 | 660 | 602,200 | 660 |
2021-12-20 | 660 | 667 | 654 | 658 | 990,000 | 658 |
2021-12-17 | 682 | 684 | 670 | 673 | 1,057,900 | 673 |
2021-12-16 | 676 | 684 | 674 | 679 | 825,300 | 679 |
2021-12-15 | 680 | 689 | 678 | 685 | 536,400 | 685 |
2021-12-14 | 678 | 684 | 673 | 677 | 587,000 | 677 |
2021-12-13 | 682 | 688 | 679 | 682 | 546,900 | 682 |
2021-12-10 | 686 | 690 | 672 | 674 | 701,300 | 674 |
2021-12-09 | 690 | 693 | 681 | 682 | 645,200 | 682 |
2021-12-08 | 709 | 709 | 691 | 692 | 816,300 | 692 |
2021-12-07 | 701 | 708 | 691 | 706 | 792,500 | 706 |
2021-12-06 | 689 | 692 | 686 | 689 | 768,700 | 689 |
2021-12-03 | 660 | 687 | 656 | 685 | 1,354,900 | 685 |
2021-12-02 | 654 | 666 | 654 | 660 | 786,400 | 660 |
2021-12-01 | 655 | 667 | 652 | 664 | 1,269,700 | 664 |
2021-11-30 | 665 | 676 | 649 | 651 | 1,730,600 | 651 |
2021-11-29 | 669 | 676 | 658 | 661 | 1,822,500 | 661 |
2021-11-26 | 701 | 701 | 686 | 689 | 1,403,800 | 689 |
2021-11-25 | 709 | 712 | 698 | 709 | 1,164,600 | 709 |
2021-11-24 | 710 | 717 | 704 | 704 | 1,245,300 | 704 |
2021-11-22 | 710 | 713 | 703 | 708 | 997,500 | 708 |
2021-11-19 | 720 | 724 | 713 | 723 | 1,284,800 | 723 |
2021-11-18 | 731 | 737 | 717 | 722 | 1,557,200 | 722 |
2021-11-17 | 748 | 748 | 734 | 734 | 1,338,500 | 734 |
2021-11-16 | 775 | 775 | 756 | 756 | 728,900 | 756 |
2021-11-15 | 773 | 783 | 770 | 775 | 767,300 | 775 |
2021-11-12 | 738 | 767 | 736 | 767 | 1,417,200 | 767 |
2021-11-11 | 744 | 763 | 723 | 734 | 2,127,300 | 734 |
2021-11-10 | 771 | 778 | 755 | 758 | 1,656,900 | 758 |
2021-11-09 | 786 | 786 | 768 | 768 | 1,333,300 | 768 |
2021-11-08 | 808 | 809 | 785 | 788 | 858,900 | 788 |
2021-11-05 | 801 | 809 | 793 | 798 | 697,400 | 798 |
2021-11-04 | 792 | 806 | 790 | 806 | 1,183,300 | 806 |
2021-11-02 | 796 | 796 | 785 | 785 | 705,700 | 785 |
2021-11-01 | 806 | 808 | 792 | 800 | 782,300 | 800 |
2021-10-29 | 783 | 786 | 776 | 783 | 693,200 | 783 |
2021-10-28 | 790 | 793 | 777 | 782 | 2,602,800 | 782 |
2021-10-27 | 794 | 797 | 790 | 795 | 951,500 | 795 |
2021-10-26 | 787 | 801 | 786 | 792 | 977,100 | 792 |
2021-10-25 | 780 | 787 | 779 | 782 | 1,104,200 | 782 |
2021-10-22 | 764 | 778 | 761 | 774 | 814,400 | 774 |
2021-10-21 | 779 | 779 | 768 | 768 | 667,800 | 768 |
2021-10-20 | 771 | 782 | 770 | 775 | 883,000 | 775 |
2021-10-19 | 775 | 777 | 768 | 772 | 559,900 | 772 |
2021-10-18 | 778 | 779 | 770 | 776 | 527,600 | 776 |
2021-10-15 | 775 | 776 | 768 | 776 | 802,000 | 776 |
2021-10-14 | 768 | 770 | 761 | 770 | 688,600 | 770 |
2021-10-13 | 765 | 781 | 762 | 776 | 959,700 | 776 |
2021-10-12 | 769 | 771 | 765 | 767 | 602,700 | 767 |
2021-10-11 | 768 | 778 | 766 | 776 | 813,500 | 776 |
2021-10-08 | 774 | 782 | 768 | 769 | 1,026,800 | 769 |
2021-10-07 | 776 | 778 | 770 | 774 | 869,500 | 774 |
2021-10-06 | 769 | 782 | 757 | 770 | 1,494,200 | 770 |
2021-10-05 | 763 | 783 | 763 | 766 | 1,811,900 | 766 |
2021-10-04 | 761 | 772 | 758 | 766 | 1,335,900 | 766 |
2021-10-01 | 757 | 766 | 744 | 748 | 1,032,600 | 748 |
2021-09-30 | 761 | 769 | 757 | 763 | 902,000 | 763 |
2021-09-29 | 752 | 768 | 751 | 763 | 1,048,200 | 763 |
2021-09-28 | 764 | 769 | 754 | 764 | 887,300 | 764 |
2021-09-27 | 769 | 775 | 759 | 761 | 755,800 | 761 |
2021-09-24 | 766 | 767 | 757 | 762 | 993,500 | 762 |
2021-09-22 | 757 | 764 | 751 | 751 | 1,055,700 | 751 |
2021-09-21 | 750 | 767 | 750 | 759 | 1,166,600 | 759 |
2021-09-17 | 782 | 789 | 775 | 780 | 2,019,500 | 780 |
2021-09-16 | 760 | 774 | 758 | 767 | 1,292,100 | 767 |
2021-09-15 | 777 | 777 | 760 | 762 | 1,380,100 | 762 |
2021-09-14 | 774 | 778 | 768 | 778 | 1,306,100 | 778 |
2021-09-13 | 766 | 773 | 753 | 770 | 1,170,800 | 770 |
2021-09-10 | 752 | 771 | 752 | 767 | 1,963,600 | 767 |
2021-09-09 | 750 | 755 | 740 | 746 | 933,400 | 746 |
2021-09-08 | 750 | 758 | 746 | 758 | 1,072,200 | 758 |
2021-09-07 | 740 | 753 | 738 | 745 | 1,275,400 | 745 |
2021-09-06 | 741 | 742 | 726 | 734 | 1,164,200 | 734 |
2021-09-03 | 710 | 731 | 709 | 729 | 1,070,100 | 729 |
2021-09-02 | 706 | 714 | 706 | 710 | 721,400 | 710 |
2021-09-01 | 703 | 712 | 703 | 709 | 730,800 | 709 |
2021-08-31 | 696 | 704 | 694 | 699 | 943,100 | 699 |
2021-08-30 | 692 | 699 | 691 | 699 | 669,400 | 699 |
2021-08-27 | 691 | 693 | 686 | 687 | 550,900 | 687 |
2021-08-26 | 695 | 696 | 689 | 693 | 555,100 | 693 |
2021-08-25 | 689 | 695 | 685 | 691 | 866,200 | 691 |
2021-08-24 | 692 | 699 | 689 | 692 | 877,500 | 692 |
2021-08-23 | 701 | 704 | 689 | 697 | 1,151,400 | 697 |
2021-08-20 | 698 | 703 | 685 | 694 | 1,501,600 | 694 |
2021-08-19 | 689 | 696 | 685 | 690 | 724,300 | 690 |
2021-08-18 | 685 | 705 | 685 | 697 | 981,100 | 697 |
2021-08-17 | 685 | 695 | 682 | 684 | 1,180,500 | 684 |
2021-08-16 | 705 | 705 | 689 | 690 | 1,168,600 | 690 |
2021-08-13 | 702 | 706 | 699 | 705 | 952,800 | 705 |
2021-08-12 | 703 | 706 | 693 | 701 | 937,800 | 701 |
2021-08-11 | 685 | 694 | 676 | 691 | 1,180,800 | 691 |
2021-08-10 | 689 | 690 | 676 | 676 | 1,078,000 | 676 |
2021-08-06 | 675 | 692 | 662 | 683 | 2,952,200 | 683 |
2021-08-05 | 725 | 728 | 682 | 685 | 3,917,400 | 685 |
2021-08-04 | 766 | 766 | 745 | 745 | 671,900 | 745 |
2021-08-03 | 757 | 766 | 755 | 764 | 803,200 | 764 |
2021-08-02 | 746 | 761 | 742 | 759 | 1,084,300 | 759 |
2021-07-30 | 750 | 753 | 738 | 739 | 2,159,300 | 739 |
2021-07-29 | 754 | 762 | 751 | 760 | 884,500 | 760 |
2021-07-28 | 747 | 762 | 746 | 759 | 1,042,100 | 759 |
2021-07-27 | 767 | 767 | 758 | 761 | 788,000 | 761 |
2021-07-26 | 770 | 770 | 756 | 761 | 854,300 | 761 |
2021-07-21 | 757 | 766 | 751 | 753 | 995,100 | 753 |
2021-07-20 | 744 | 750 | 741 | 744 | 773,400 | 744 |
2021-07-19 | 758 | 760 | 750 | 755 | 603,500 | 755 |
2021-07-16 | 760 | 768 | 758 | 761 | 671,900 | 761 |
2021-07-15 | 773 | 776 | 761 | 763 | 803,600 | 763 |
2021-07-14 | 770 | 781 | 768 | 777 | 769,300 | 777 |
2021-07-13 | 777 | 780 | 773 | 778 | 593,200 | 778 |
2021-07-12 | 762 | 774 | 762 | 772 | 862,100 | 772 |
2021-07-09 | 749 | 757 | 741 | 756 | 1,454,500 | 756 |
2021-07-08 | 757 | 765 | 754 | 761 | 1,008,300 | 761 |
2021-07-07 | 765 | 766 | 756 | 757 | 690,000 | 757 |
2021-07-06 | 771 | 774 | 765 | 770 | 546,100 | 770 |
2021-07-05 | 768 | 774 | 767 | 767 | 432,900 | 767 |
2021-07-02 | 762 | 772 | 759 | 771 | 929,900 | 771 |
2021-07-01 | 774 | 774 | 760 | 763 | 898,100 | 763 |
2021-06-30 | 776 | 784 | 773 | 773 | 739,100 | 773 |
2021-06-29 | 774 | 775 | 765 | 770 | 1,243,900 | 770 |
2021-06-28 | 778 | 782 | 773 | 780 | 823,000 | 780 |
2021-06-25 | 776 | 780 | 771 | 777 | 912,900 | 777 |
2021-06-24 | 779 | 780 | 771 | 776 | 689,600 | 776 |
2021-06-23 | 784 | 786 | 775 | 779 | 850,200 | 779 |
2021-06-22 | 778 | 790 | 771 | 790 | 1,060,500 | 790 |
2021-06-21 | 770 | 771 | 760 | 763 | 1,385,700 | 763 |
2021-06-18 | 792 | 797 | 787 | 792 | 1,143,800 | 792 |
2021-06-17 | 805 | 809 | 791 | 798 | 957,000 | 798 |
2021-06-16 | 808 | 814 | 803 | 805 | 918,000 | 805 |
2021-06-15 | 792 | 802 | 789 | 798 | 568,200 | 798 |
2021-06-14 | 800 | 804 | 791 | 794 | 446,000 | 794 |
2021-06-11 | 801 | 805 | 790 | 795 | 1,179,500 | 795 |
2021-06-10 | 800 | 803 | 792 | 801 | 849,600 | 801 |
2021-06-09 | 814 | 814 | 799 | 805 | 698,900 | 805 |
2021-06-08 | 802 | 810 | 798 | 808 | 1,021,600 | 808 |
2021-06-07 | 786 | 801 | 784 | 797 | 1,121,800 | 797 |
2021-06-04 | 792 | 796 | 786 | 789 | 1,202,600 | 789 |
2021-06-03 | 791 | 792 | 785 | 787 | 1,011,100 | 787 |
2021-06-02 | 770 | 799 | 770 | 787 | 1,599,600 | 787 |
2021-06-01 | 788 | 790 | 775 | 780 | 1,327,800 | 780 |
2021-05-31 | 778 | 779 | 760 | 773 | 1,832,000 | 773 |
2021-05-28 | 800 | 805 | 783 | 787 | 2,317,800 | 787 |
2021-05-27 | 810 | 810 | 793 | 793 | 1,328,100 | 793 |
2021-05-26 | 822 | 827 | 810 | 812 | 943,300 | 812 |
2021-05-25 | 826 | 839 | 818 | 832 | 1,234,200 | 832 |
2021-05-24 | 822 | 843 | 822 | 827 | 903,200 | 827 |
2021-05-21 | 802 | 828 | 802 | 822 | 983,500 | 822 |
2021-05-20 | 781 | 810 | 781 | 806 | 1,242,300 | 806 |
2021-05-19 | 782 | 791 | 781 | 791 | 883,000 | 791 |
2021-05-18 | 788 | 793 | 778 | 790 | 989,800 | 790 |
2021-05-17 | 800 | 803 | 773 | 784 | 1,301,900 | 784 |
2021-05-14 | 788 | 790 | 763 | 785 | 2,373,200 | 785 |
2021-05-13 | 775 | 798 | 774 | 782 | 1,189,200 | 782 |
2021-05-12 | 800 | 800 | 760 | 773 | 3,362,000 | 773 |
2021-05-11 | 868 | 872 | 841 | 845 | 1,517,200 | 845 |
2021-05-10 | 884 | 890 | 878 | 883 | 709,700 | 883 |
2021-05-07 | 868 | 883 | 864 | 879 | 787,800 | 879 |
2021-05-06 | 863 | 875 | 859 | 864 | 823,300 | 864 |
2021-04-30 | 848 | 859 | 845 | 852 | 969,900 | 852 |
2021-04-28 | 855 | 862 | 840 | 844 | 807,300 | 844 |
2021-04-27 | 852 | 858 | 847 | 852 | 1,040,500 | 852 |
2021-04-26 | 876 | 877 | 859 | 860 | 794,600 | 860 |
2021-04-23 | 869 | 877 | 867 | 875 | 613,500 | 875 |
2021-04-22 | 880 | 882 | 867 | 873 | 788,900 | 873 |
2021-04-21 | 879 | 880 | 867 | 873 | 842,800 | 873 |
2021-04-20 | 896 | 899 | 888 | 894 | 977,700 | 894 |
2021-04-19 | 898 | 908 | 890 | 908 | 846,100 | 908 |
2021-04-16 | 893 | 902 | 892 | 895 | 575,100 | 895 |
2021-04-15 | 890 | 902 | 888 | 895 | 517,500 | 895 |
2021-04-14 | 885 | 890 | 879 | 889 | 434,300 | 889 |
2021-04-13 | 896 | 906 | 896 | 897 | 540,300 | 897 |
2021-04-12 | 898 | 899 | 890 | 895 | 410,000 | 895 |
2021-04-09 | 900 | 909 | 892 | 893 | 914,000 | 893 |
2021-04-08 | 898 | 903 | 895 | 898 | 674,700 | 898 |
2021-04-07 | 885 | 899 | 883 | 898 | 704,400 | 898 |
2021-04-06 | 893 | 895 | 878 | 879 | 716,300 | 879 |
2021-04-05 | 890 | 893 | 879 | 893 | 529,500 | 893 |
2021-04-02 | 882 | 885 | 878 | 879 | 742,200 | 879 |
2021-04-01 | 871 | 878 | 869 | 873 | 1,185,300 | 873 |
2021-03-31 | 881 | 882 | 867 | 869 | 1,309,200 | 869 |
2021-03-30 | 887 | 893 | 878 | 893 | 1,188,900 | 893 |
2021-03-29 | 916 | 918 | 902 | 913 | 1,565,700 | 913 |
2021-03-26 | 906 | 913 | 902 | 903 | 889,600 | 903 |
2021-03-25 | 878 | 902 | 876 | 894 | 1,322,900 | 894 |
2021-03-24 | 893 | 895 | 866 | 866 | 2,079,500 | 866 |
2021-03-23 | 906 | 918 | 902 | 904 | 1,799,800 | 904 |
2021-03-22 | 893 | 905 | 889 | 899 | 1,627,700 | 899 |
2021-03-19 | 886 | 890 | 878 | 890 | 1,819,000 | 890 |
2021-03-18 | 880 | 885 | 868 | 880 | 1,439,900 | 880 |
2021-03-17 | 859 | 875 | 859 | 874 | 1,308,100 | 874 |
2021-03-16 | 866 | 867 | 858 | 866 | 1,341,300 | 866 |
2021-03-15 | 867 | 869 | 857 | 866 | 1,261,500 | 866 |
2021-03-12 | 851 | 858 | 840 | 857 | 1,349,000 | 857 |
2021-03-11 | 830 | 853 | 828 | 852 | 1,378,800 | 852 |
2021-03-10 | 833 | 838 | 822 | 828 | 1,405,200 | 828 |
2021-03-09 | 819 | 835 | 809 | 834 | 1,713,500 | 834 |
2021-03-08 | 820 | 821 | 806 | 811 | 1,002,000 | 811 |
2021-03-05 | 794 | 810 | 789 | 810 | 1,241,000 | 810 |
2021-03-04 | 796 | 801 | 786 | 797 | 1,305,400 | 797 |
2021-03-03 | 811 | 811 | 800 | 801 | 1,259,300 | 801 |
2021-03-02 | 817 | 820 | 809 | 813 | 1,055,100 | 813 |
2021-03-01 | 810 | 814 | 802 | 810 | 942,400 | 810 |
2021-02-26 | 808 | 815 | 792 | 792 | 2,189,200 | 792 |
2021-02-25 | 805 | 822 | 801 | 820 | 1,903,600 | 820 |
2021-02-24 | 784 | 793 | 777 | 782 | 1,988,200 | 782 |
2021-02-22 | 803 | 807 | 794 | 795 | 1,356,200 | 795 |
2021-02-19 | 795 | 805 | 793 | 797 | 1,166,500 | 797 |
2021-02-18 | 814 | 819 | 795 | 800 | 1,696,500 | 800 |
2021-02-17 | 819 | 825 | 813 | 820 | 1,418,500 | 820 |
2021-02-16 | 828 | 831 | 818 | 825 | 1,543,500 | 825 |
2021-02-15 | 849 | 849 | 834 | 836 | 996,900 | 836 |
2021-02-12 | 825 | 845 | 822 | 841 | 1,551,300 | 841 |
2021-02-10 | 846 | 847 | 806 | 827 | 3,347,200 | 827 |
2021-02-09 | 887 | 889 | 876 | 881 | 1,318,100 | 881 |
2021-02-08 | 888 | 894 | 873 | 890 | 1,404,300 | 890 |
2021-02-05 | 880 | 881 | 871 | 878 | 877,200 | 878 |
2021-02-04 | 874 | 882 | 869 | 876 | 864,200 | 876 |
2021-02-03 | 883 | 887 | 871 | 880 | 1,293,100 | 880 |
2021-02-02 | 870 | 883 | 863 | 880 | 957,700 | 880 |
2021-02-01 | 859 | 876 | 857 | 873 | 1,424,300 | 873 |
2021-01-29 | 883 | 885 | 857 | 857 | 1,473,100 | 857 |
2021-01-28 | 873 | 889 | 870 | 887 | 3,398,500 | 887 |
2021-01-27 | 900 | 901 | 883 | 887 | 1,457,500 | 887 |
2021-01-26 | 904 | 911 | 895 | 898 | 961,000 | 898 |
2021-01-25 | 924 | 925 | 901 | 906 | 1,106,600 | 906 |
2021-01-22 | 904 | 923 | 901 | 918 | 929,400 | 918 |
2021-01-21 | 904 | 915 | 898 | 908 | 1,630,000 | 908 |
2021-01-20 | 890 | 899 | 882 | 889 | 1,039,200 | 889 |
2021-01-19 | 877 | 888 | 874 | 886 | 1,604,400 | 886 |
2021-01-18 | 889 | 895 | 873 | 887 | 1,814,700 | 887 |
2021-01-15 | 943 | 948 | 898 | 904 | 2,134,600 | 904 |
2021-01-14 | 925 | 945 | 921 | 941 | 1,816,100 | 941 |
2021-01-13 | 933 | 948 | 930 | 935 | 1,294,400 | 935 |
2021-01-12 | 916 | 935 | 912 | 930 | 1,380,400 | 930 |
2021-01-08 | 913 | 931 | 910 | 931 | 1,497,700 | 931 |
2021-01-07 | 909 | 917 | 901 | 911 | 1,779,700 | 911 |
2021-01-06 | 883 | 886 | 870 | 879 | 1,094,900 | 879 |
2021-01-05 | 865 | 893 | 864 | 890 | 935,400 | 890 |
2021-01-04 | 893 | 894 | 869 | 876 | 1,071,400 | 876 |
分割・併合履歴 : [2007-08-07]1株→0.5株