1893 五洋建設(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30617624617618455,600618
2022-12-29615619613619630,400619
2022-12-28617620612620698,400620
2022-12-27624625615617642,700617
2022-12-26616620613619754,200619
2022-12-23619620612615629,300615
2022-12-22612622610622774,000622
2022-12-216166196076111,326,400611
2022-12-206326346166221,189,900622
2022-12-19632637629632528,500632
2022-12-166376416356381,101,000638
2022-12-15630640629638757,100638
2022-12-146366376286321,172,500632
2022-12-136306356266281,263,100628
2022-12-12640641634634559,700634
2022-12-09640647638639868,100639
2022-12-08638638630636722,700636
2022-12-07631645631631987,200631
2022-12-06632639632639720,100639
2022-12-056386416256321,117,200632
2022-12-026416436346341,091,700634
2022-12-01657658647647944,400647
2022-11-306606616476471,275,800647
2022-11-296496616436591,041,200659
2022-11-28669669654656799,000656
2022-11-25659668654660937,800660
2022-11-246596626506561,011,500656
2022-11-226536646506581,246,800658
2022-11-216486526386491,244,900649
2022-11-186346416316411,059,600641
2022-11-17616630614628868,900628
2022-11-16618624613622945,000622
2022-11-156176236106211,382,300621
2022-11-146246276076102,913,500610
2022-11-116606616276334,009,200633
2022-11-107257286456503,923,200650
2022-11-09729735724733536,500733
2022-11-08735740730731621,800731
2022-11-07733736727730509,800730
2022-11-04726737725728682,900728
2022-11-02731740729731726,900731
2022-11-01736747732734648,300734
2022-10-31722740721740955,500740
2022-10-287167277147182,159,900718
2022-10-27733733718720679,000720
2022-10-26733738731733502,900733
2022-10-25723735720730600,000730
2022-10-24721725717721523,900721
2022-10-21724729713713577,000713
2022-10-20731737727731540,800731
2022-10-19728734726732439,000732
2022-10-18734734725728478,100728
2022-10-17731734721722677,200722
2022-10-14733739726735825,700735
2022-10-137247337227271,012,800727
2022-10-12732732722724672,200724
2022-10-11726736726731661,800731
2022-10-07727735721734640,700734
2022-10-06735748734738879,700738
2022-10-05741741733735726,800735
2022-10-04724738723737876,400737
2022-10-03720722704714822,200714
2022-09-307317387197271,017,500727
2022-09-29717729714727806,400727
2022-09-28707715705714986,000714
2022-09-27707718705712761,000712
2022-09-26721723710710918,500710
2022-09-22725732723727689,300727
2022-09-21732737729729517,300729
2022-09-20742747734734748,400734
2022-09-16728738726732784,000732
2022-09-157227287157251,044,300725
2022-09-147207317167281,219,700728
2022-09-137407467357401,229,700740
2022-09-127387467357431,128,000743
2022-09-09721730721727778,200727
2022-09-08718725715725653,300725
2022-09-07716717706713625,500713
2022-09-06730730717720548,200720
2022-09-05720728711727701,400727
2022-09-027257277127231,060,700723
2022-09-01732736726730743,900730
2022-08-31726737726737691,000737
2022-08-30738741734739515,400739
2022-08-29724733722733656,800733
2022-08-26735740731737450,100737
2022-08-257477477317401,003,400740
2022-08-247397487357441,278,500744
2022-08-23728738727734730,200734
2022-08-22728739724736799,900736
2022-08-19726734723732912,500732
2022-08-18723726717719553,400719
2022-08-17726730722727607,500727
2022-08-16717723713721578,600721
2022-08-15723727719724516,900724
2022-08-12717730716724750,800724
2022-08-10716717704714524,600714
2022-08-09719724710711686,500711
2022-08-087207317147231,014,900723
2022-08-056847216677152,487,400715
2022-08-047137147027041,411,300704
2022-08-03716719713717959,300717
2022-08-027217257097211,077,200721
2022-08-01734734725729814,200729
2022-07-297427447257291,257,700729
2022-07-287397427347381,025,200738
2022-07-277347397297351,151,300735
2022-07-267347467337401,561,200740
2022-07-257317337217301,772,000730
2022-07-227097197057161,185,400716
2022-07-216887126887091,664,100709
2022-07-206957026876931,250,800693
2022-07-196876896826861,222,800686
2022-07-157067066876891,027,500689
2022-07-146927036907021,028,300702
2022-07-13697703691694717,000694
2022-07-127007036886971,210,100697
2022-07-117017036947031,028,000703
2022-07-086987046926941,129,500694
2022-07-076957016886961,248,300696
2022-07-066986996836871,221,300687
2022-07-057137157017131,120,200713
2022-07-047327327087111,331,300711
2022-07-017307377147181,595,300718
2022-06-307277497257322,503,300732
2022-06-297127387087332,990,600733
2022-06-286826986806981,099,700698
2022-06-276876906776821,044,100682
2022-06-246676846656821,697,500682
2022-06-236586776586741,504,800674
2022-06-226586596506551,228,000655
2022-06-216336516316491,218,800649
2022-06-20637642621624845,100624
2022-06-176206376186341,160,800634
2022-06-16631637629635861,600635
2022-06-156346406306301,072,200630
2022-06-146246406236391,105,000639
2022-06-13637642632634762,500634
2022-06-106536616506511,041,300651
2022-06-09667671661663996,900663
2022-06-086646716606681,263,400668
2022-06-076436536426511,086,700651
2022-06-06637642634641681,400641
2022-06-03638642632634786,300634
2022-06-02632635628633631,600633
2022-06-01634644633639941,900639
2022-05-316266416266341,152,500634
2022-05-306286396256351,257,600635
2022-05-27634638621625869,100625
2022-05-26633640631634721,300634
2022-05-256236366236311,013,200631
2022-05-24634635620620845,900620
2022-05-23636639631633838,400633
2022-05-206346426306361,181,000636
2022-05-196236446216431,063,000643
2022-05-186306476276411,815,200641
2022-05-176386386176241,427,600624
2022-05-166466476266312,018,800631
2022-05-136176266136261,061,200626
2022-05-12614616608614713,300614
2022-05-116096176076111,009,800611
2022-05-10620623611618677,100618
2022-05-09618626616620741,700620
2022-05-06615629614628981,100628
2022-05-02627631621625830,500625
2022-04-28619638619637765,500637
2022-04-27614624612616903,600616
2022-04-26613620613618678,200618
2022-04-256286286146161,072,700616
2022-04-22635640633638876,400638
2022-04-21642645634636939,000636
2022-04-206386396326341,026,500634
2022-04-196366406306331,177,900633
2022-04-18636645631638878,200638
2022-04-15636641632640585,200640
2022-04-14632640629638858,100638
2022-04-136336356216291,644,300629
2022-04-126326416296391,726,500639
2022-04-116226276156251,519,400625
2022-04-08618622615621899,500621
2022-04-076136186066151,152,600615
2022-04-066126296126191,079,500619
2022-04-056276306186221,434,000622
2022-04-046296326246311,475,700631
2022-04-016056266056231,407,400623
2022-03-316166256136131,478,800613
2022-03-306166196086171,588,700617
2022-03-296336356296341,708,000634
2022-03-286386436316401,296,000640
2022-03-256256406206372,013,700637
2022-03-246166226136191,356,200619
2022-03-236206286176261,481,100626
2022-03-226076216066201,457,000620
2022-03-185986115976082,248,900608
2022-03-175975995875951,428,100595
2022-03-165955955835871,128,100587
2022-03-15590594586589804,700589
2022-03-145905945825891,015,500589
2022-03-115835915825901,202,900590
2022-03-105845975815961,294,800596
2022-03-095675815585671,493,300567
2022-03-085755795605642,155,700564
2022-03-076006015905941,283,200594
2022-03-046056135956051,140,300605
2022-03-03601609599607742,700607
2022-03-025956035955971,136,400597
2022-03-016046186036111,024,200611
2022-02-28603604598603829,100603
2022-02-255966025915951,142,400595
2022-02-246086105935991,644,500599
2022-02-226086126026081,098,300608
2022-02-21621624616621862,800621
2022-02-186236356216261,285,700626
2022-02-176426456276301,234,500630
2022-02-166466506406481,290,800648
2022-02-156226396136362,246,000636
2022-02-146306336006123,690,700612
2022-02-106576666546581,328,700658
2022-02-096576606526581,243,300658
2022-02-086446526426491,225,200649
2022-02-07635644632639809,000639
2022-02-04629636629635989,100635
2022-02-036336416336361,042,900636
2022-02-02630639629636644,900636
2022-02-01634637626626915,800626
2022-01-316376406306341,093,900634
2022-01-286286466286461,045,300646
2022-01-276456466236281,424,100628
2022-01-26637642634637757,600637
2022-01-25645645631638985,200638
2022-01-24631646631643868,600643
2022-01-21628643627641873,700641
2022-01-206306446296381,250,200638
2022-01-196406516316351,520,600635
2022-01-186556576486481,006,000648
2022-01-17640655640652921,200652
2022-01-146446466376421,269,500642
2022-01-13653655646647856,500647
2022-01-126536586506521,276,200652
2022-01-116446486406431,056,600643
2022-01-076576616456461,299,900646
2022-01-066556606516511,190,800651
2022-01-056576646546611,348,600661
2022-01-04660661651658832,600658

分割・併合履歴 : [2007-08-07]1株→0.5株