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 |
---|---|---|---|---|---|---|
2022-12-30 | 617 | 624 | 617 | 618 | 455,600 | 618 |
2022-12-29 | 615 | 619 | 613 | 619 | 630,400 | 619 |
2022-12-28 | 617 | 620 | 612 | 620 | 698,400 | 620 |
2022-12-27 | 624 | 625 | 615 | 617 | 642,700 | 617 |
2022-12-26 | 616 | 620 | 613 | 619 | 754,200 | 619 |
2022-12-23 | 619 | 620 | 612 | 615 | 629,300 | 615 |
2022-12-22 | 612 | 622 | 610 | 622 | 774,000 | 622 |
2022-12-21 | 616 | 619 | 607 | 611 | 1,326,400 | 611 |
2022-12-20 | 632 | 634 | 616 | 622 | 1,189,900 | 622 |
2022-12-19 | 632 | 637 | 629 | 632 | 528,500 | 632 |
2022-12-16 | 637 | 641 | 635 | 638 | 1,101,000 | 638 |
2022-12-15 | 630 | 640 | 629 | 638 | 757,100 | 638 |
2022-12-14 | 636 | 637 | 628 | 632 | 1,172,500 | 632 |
2022-12-13 | 630 | 635 | 626 | 628 | 1,263,100 | 628 |
2022-12-12 | 640 | 641 | 634 | 634 | 559,700 | 634 |
2022-12-09 | 640 | 647 | 638 | 639 | 868,100 | 639 |
2022-12-08 | 638 | 638 | 630 | 636 | 722,700 | 636 |
2022-12-07 | 631 | 645 | 631 | 631 | 987,200 | 631 |
2022-12-06 | 632 | 639 | 632 | 639 | 720,100 | 639 |
2022-12-05 | 638 | 641 | 625 | 632 | 1,117,200 | 632 |
2022-12-02 | 641 | 643 | 634 | 634 | 1,091,700 | 634 |
2022-12-01 | 657 | 658 | 647 | 647 | 944,400 | 647 |
2022-11-30 | 660 | 661 | 647 | 647 | 1,275,800 | 647 |
2022-11-29 | 649 | 661 | 643 | 659 | 1,041,200 | 659 |
2022-11-28 | 669 | 669 | 654 | 656 | 799,000 | 656 |
2022-11-25 | 659 | 668 | 654 | 660 | 937,800 | 660 |
2022-11-24 | 659 | 662 | 650 | 656 | 1,011,500 | 656 |
2022-11-22 | 653 | 664 | 650 | 658 | 1,246,800 | 658 |
2022-11-21 | 648 | 652 | 638 | 649 | 1,244,900 | 649 |
2022-11-18 | 634 | 641 | 631 | 641 | 1,059,600 | 641 |
2022-11-17 | 616 | 630 | 614 | 628 | 868,900 | 628 |
2022-11-16 | 618 | 624 | 613 | 622 | 945,000 | 622 |
2022-11-15 | 617 | 623 | 610 | 621 | 1,382,300 | 621 |
2022-11-14 | 624 | 627 | 607 | 610 | 2,913,500 | 610 |
2022-11-11 | 660 | 661 | 627 | 633 | 4,009,200 | 633 |
2022-11-10 | 725 | 728 | 645 | 650 | 3,923,200 | 650 |
2022-11-09 | 729 | 735 | 724 | 733 | 536,500 | 733 |
2022-11-08 | 735 | 740 | 730 | 731 | 621,800 | 731 |
2022-11-07 | 733 | 736 | 727 | 730 | 509,800 | 730 |
2022-11-04 | 726 | 737 | 725 | 728 | 682,900 | 728 |
2022-11-02 | 731 | 740 | 729 | 731 | 726,900 | 731 |
2022-11-01 | 736 | 747 | 732 | 734 | 648,300 | 734 |
2022-10-31 | 722 | 740 | 721 | 740 | 955,500 | 740 |
2022-10-28 | 716 | 727 | 714 | 718 | 2,159,900 | 718 |
2022-10-27 | 733 | 733 | 718 | 720 | 679,000 | 720 |
2022-10-26 | 733 | 738 | 731 | 733 | 502,900 | 733 |
2022-10-25 | 723 | 735 | 720 | 730 | 600,000 | 730 |
2022-10-24 | 721 | 725 | 717 | 721 | 523,900 | 721 |
2022-10-21 | 724 | 729 | 713 | 713 | 577,000 | 713 |
2022-10-20 | 731 | 737 | 727 | 731 | 540,800 | 731 |
2022-10-19 | 728 | 734 | 726 | 732 | 439,000 | 732 |
2022-10-18 | 734 | 734 | 725 | 728 | 478,100 | 728 |
2022-10-17 | 731 | 734 | 721 | 722 | 677,200 | 722 |
2022-10-14 | 733 | 739 | 726 | 735 | 825,700 | 735 |
2022-10-13 | 724 | 733 | 722 | 727 | 1,012,800 | 727 |
2022-10-12 | 732 | 732 | 722 | 724 | 672,200 | 724 |
2022-10-11 | 726 | 736 | 726 | 731 | 661,800 | 731 |
2022-10-07 | 727 | 735 | 721 | 734 | 640,700 | 734 |
2022-10-06 | 735 | 748 | 734 | 738 | 879,700 | 738 |
2022-10-05 | 741 | 741 | 733 | 735 | 726,800 | 735 |
2022-10-04 | 724 | 738 | 723 | 737 | 876,400 | 737 |
2022-10-03 | 720 | 722 | 704 | 714 | 822,200 | 714 |
2022-09-30 | 731 | 738 | 719 | 727 | 1,017,500 | 727 |
2022-09-29 | 717 | 729 | 714 | 727 | 806,400 | 727 |
2022-09-28 | 707 | 715 | 705 | 714 | 986,000 | 714 |
2022-09-27 | 707 | 718 | 705 | 712 | 761,000 | 712 |
2022-09-26 | 721 | 723 | 710 | 710 | 918,500 | 710 |
2022-09-22 | 725 | 732 | 723 | 727 | 689,300 | 727 |
2022-09-21 | 732 | 737 | 729 | 729 | 517,300 | 729 |
2022-09-20 | 742 | 747 | 734 | 734 | 748,400 | 734 |
2022-09-16 | 728 | 738 | 726 | 732 | 784,000 | 732 |
2022-09-15 | 722 | 728 | 715 | 725 | 1,044,300 | 725 |
2022-09-14 | 720 | 731 | 716 | 728 | 1,219,700 | 728 |
2022-09-13 | 740 | 746 | 735 | 740 | 1,229,700 | 740 |
2022-09-12 | 738 | 746 | 735 | 743 | 1,128,000 | 743 |
2022-09-09 | 721 | 730 | 721 | 727 | 778,200 | 727 |
2022-09-08 | 718 | 725 | 715 | 725 | 653,300 | 725 |
2022-09-07 | 716 | 717 | 706 | 713 | 625,500 | 713 |
2022-09-06 | 730 | 730 | 717 | 720 | 548,200 | 720 |
2022-09-05 | 720 | 728 | 711 | 727 | 701,400 | 727 |
2022-09-02 | 725 | 727 | 712 | 723 | 1,060,700 | 723 |
2022-09-01 | 732 | 736 | 726 | 730 | 743,900 | 730 |
2022-08-31 | 726 | 737 | 726 | 737 | 691,000 | 737 |
2022-08-30 | 738 | 741 | 734 | 739 | 515,400 | 739 |
2022-08-29 | 724 | 733 | 722 | 733 | 656,800 | 733 |
2022-08-26 | 735 | 740 | 731 | 737 | 450,100 | 737 |
2022-08-25 | 747 | 747 | 731 | 740 | 1,003,400 | 740 |
2022-08-24 | 739 | 748 | 735 | 744 | 1,278,500 | 744 |
2022-08-23 | 728 | 738 | 727 | 734 | 730,200 | 734 |
2022-08-22 | 728 | 739 | 724 | 736 | 799,900 | 736 |
2022-08-19 | 726 | 734 | 723 | 732 | 912,500 | 732 |
2022-08-18 | 723 | 726 | 717 | 719 | 553,400 | 719 |
2022-08-17 | 726 | 730 | 722 | 727 | 607,500 | 727 |
2022-08-16 | 717 | 723 | 713 | 721 | 578,600 | 721 |
2022-08-15 | 723 | 727 | 719 | 724 | 516,900 | 724 |
2022-08-12 | 717 | 730 | 716 | 724 | 750,800 | 724 |
2022-08-10 | 716 | 717 | 704 | 714 | 524,600 | 714 |
2022-08-09 | 719 | 724 | 710 | 711 | 686,500 | 711 |
2022-08-08 | 720 | 731 | 714 | 723 | 1,014,900 | 723 |
2022-08-05 | 684 | 721 | 667 | 715 | 2,487,400 | 715 |
2022-08-04 | 713 | 714 | 702 | 704 | 1,411,300 | 704 |
2022-08-03 | 716 | 719 | 713 | 717 | 959,300 | 717 |
2022-08-02 | 721 | 725 | 709 | 721 | 1,077,200 | 721 |
2022-08-01 | 734 | 734 | 725 | 729 | 814,200 | 729 |
2022-07-29 | 742 | 744 | 725 | 729 | 1,257,700 | 729 |
2022-07-28 | 739 | 742 | 734 | 738 | 1,025,200 | 738 |
2022-07-27 | 734 | 739 | 729 | 735 | 1,151,300 | 735 |
2022-07-26 | 734 | 746 | 733 | 740 | 1,561,200 | 740 |
2022-07-25 | 731 | 733 | 721 | 730 | 1,772,000 | 730 |
2022-07-22 | 709 | 719 | 705 | 716 | 1,185,400 | 716 |
2022-07-21 | 688 | 712 | 688 | 709 | 1,664,100 | 709 |
2022-07-20 | 695 | 702 | 687 | 693 | 1,250,800 | 693 |
2022-07-19 | 687 | 689 | 682 | 686 | 1,222,800 | 686 |
2022-07-15 | 706 | 706 | 687 | 689 | 1,027,500 | 689 |
2022-07-14 | 692 | 703 | 690 | 702 | 1,028,300 | 702 |
2022-07-13 | 697 | 703 | 691 | 694 | 717,000 | 694 |
2022-07-12 | 700 | 703 | 688 | 697 | 1,210,100 | 697 |
2022-07-11 | 701 | 703 | 694 | 703 | 1,028,000 | 703 |
2022-07-08 | 698 | 704 | 692 | 694 | 1,129,500 | 694 |
2022-07-07 | 695 | 701 | 688 | 696 | 1,248,300 | 696 |
2022-07-06 | 698 | 699 | 683 | 687 | 1,221,300 | 687 |
2022-07-05 | 713 | 715 | 701 | 713 | 1,120,200 | 713 |
2022-07-04 | 732 | 732 | 708 | 711 | 1,331,300 | 711 |
2022-07-01 | 730 | 737 | 714 | 718 | 1,595,300 | 718 |
2022-06-30 | 727 | 749 | 725 | 732 | 2,503,300 | 732 |
2022-06-29 | 712 | 738 | 708 | 733 | 2,990,600 | 733 |
2022-06-28 | 682 | 698 | 680 | 698 | 1,099,700 | 698 |
2022-06-27 | 687 | 690 | 677 | 682 | 1,044,100 | 682 |
2022-06-24 | 667 | 684 | 665 | 682 | 1,697,500 | 682 |
2022-06-23 | 658 | 677 | 658 | 674 | 1,504,800 | 674 |
2022-06-22 | 658 | 659 | 650 | 655 | 1,228,000 | 655 |
2022-06-21 | 633 | 651 | 631 | 649 | 1,218,800 | 649 |
2022-06-20 | 637 | 642 | 621 | 624 | 845,100 | 624 |
2022-06-17 | 620 | 637 | 618 | 634 | 1,160,800 | 634 |
2022-06-16 | 631 | 637 | 629 | 635 | 861,600 | 635 |
2022-06-15 | 634 | 640 | 630 | 630 | 1,072,200 | 630 |
2022-06-14 | 624 | 640 | 623 | 639 | 1,105,000 | 639 |
2022-06-13 | 637 | 642 | 632 | 634 | 762,500 | 634 |
2022-06-10 | 653 | 661 | 650 | 651 | 1,041,300 | 651 |
2022-06-09 | 667 | 671 | 661 | 663 | 996,900 | 663 |
2022-06-08 | 664 | 671 | 660 | 668 | 1,263,400 | 668 |
2022-06-07 | 643 | 653 | 642 | 651 | 1,086,700 | 651 |
2022-06-06 | 637 | 642 | 634 | 641 | 681,400 | 641 |
2022-06-03 | 638 | 642 | 632 | 634 | 786,300 | 634 |
2022-06-02 | 632 | 635 | 628 | 633 | 631,600 | 633 |
2022-06-01 | 634 | 644 | 633 | 639 | 941,900 | 639 |
2022-05-31 | 626 | 641 | 626 | 634 | 1,152,500 | 634 |
2022-05-30 | 628 | 639 | 625 | 635 | 1,257,600 | 635 |
2022-05-27 | 634 | 638 | 621 | 625 | 869,100 | 625 |
2022-05-26 | 633 | 640 | 631 | 634 | 721,300 | 634 |
2022-05-25 | 623 | 636 | 623 | 631 | 1,013,200 | 631 |
2022-05-24 | 634 | 635 | 620 | 620 | 845,900 | 620 |
2022-05-23 | 636 | 639 | 631 | 633 | 838,400 | 633 |
2022-05-20 | 634 | 642 | 630 | 636 | 1,181,000 | 636 |
2022-05-19 | 623 | 644 | 621 | 643 | 1,063,000 | 643 |
2022-05-18 | 630 | 647 | 627 | 641 | 1,815,200 | 641 |
2022-05-17 | 638 | 638 | 617 | 624 | 1,427,600 | 624 |
2022-05-16 | 646 | 647 | 626 | 631 | 2,018,800 | 631 |
2022-05-13 | 617 | 626 | 613 | 626 | 1,061,200 | 626 |
2022-05-12 | 614 | 616 | 608 | 614 | 713,300 | 614 |
2022-05-11 | 609 | 617 | 607 | 611 | 1,009,800 | 611 |
2022-05-10 | 620 | 623 | 611 | 618 | 677,100 | 618 |
2022-05-09 | 618 | 626 | 616 | 620 | 741,700 | 620 |
2022-05-06 | 615 | 629 | 614 | 628 | 981,100 | 628 |
2022-05-02 | 627 | 631 | 621 | 625 | 830,500 | 625 |
2022-04-28 | 619 | 638 | 619 | 637 | 765,500 | 637 |
2022-04-27 | 614 | 624 | 612 | 616 | 903,600 | 616 |
2022-04-26 | 613 | 620 | 613 | 618 | 678,200 | 618 |
2022-04-25 | 628 | 628 | 614 | 616 | 1,072,700 | 616 |
2022-04-22 | 635 | 640 | 633 | 638 | 876,400 | 638 |
2022-04-21 | 642 | 645 | 634 | 636 | 939,000 | 636 |
2022-04-20 | 638 | 639 | 632 | 634 | 1,026,500 | 634 |
2022-04-19 | 636 | 640 | 630 | 633 | 1,177,900 | 633 |
2022-04-18 | 636 | 645 | 631 | 638 | 878,200 | 638 |
2022-04-15 | 636 | 641 | 632 | 640 | 585,200 | 640 |
2022-04-14 | 632 | 640 | 629 | 638 | 858,100 | 638 |
2022-04-13 | 633 | 635 | 621 | 629 | 1,644,300 | 629 |
2022-04-12 | 632 | 641 | 629 | 639 | 1,726,500 | 639 |
2022-04-11 | 622 | 627 | 615 | 625 | 1,519,400 | 625 |
2022-04-08 | 618 | 622 | 615 | 621 | 899,500 | 621 |
2022-04-07 | 613 | 618 | 606 | 615 | 1,152,600 | 615 |
2022-04-06 | 612 | 629 | 612 | 619 | 1,079,500 | 619 |
2022-04-05 | 627 | 630 | 618 | 622 | 1,434,000 | 622 |
2022-04-04 | 629 | 632 | 624 | 631 | 1,475,700 | 631 |
2022-04-01 | 605 | 626 | 605 | 623 | 1,407,400 | 623 |
2022-03-31 | 616 | 625 | 613 | 613 | 1,478,800 | 613 |
2022-03-30 | 616 | 619 | 608 | 617 | 1,588,700 | 617 |
2022-03-29 | 633 | 635 | 629 | 634 | 1,708,000 | 634 |
2022-03-28 | 638 | 643 | 631 | 640 | 1,296,000 | 640 |
2022-03-25 | 625 | 640 | 620 | 637 | 2,013,700 | 637 |
2022-03-24 | 616 | 622 | 613 | 619 | 1,356,200 | 619 |
2022-03-23 | 620 | 628 | 617 | 626 | 1,481,100 | 626 |
2022-03-22 | 607 | 621 | 606 | 620 | 1,457,000 | 620 |
2022-03-18 | 598 | 611 | 597 | 608 | 2,248,900 | 608 |
2022-03-17 | 597 | 599 | 587 | 595 | 1,428,100 | 595 |
2022-03-16 | 595 | 595 | 583 | 587 | 1,128,100 | 587 |
2022-03-15 | 590 | 594 | 586 | 589 | 804,700 | 589 |
2022-03-14 | 590 | 594 | 582 | 589 | 1,015,500 | 589 |
2022-03-11 | 583 | 591 | 582 | 590 | 1,202,900 | 590 |
2022-03-10 | 584 | 597 | 581 | 596 | 1,294,800 | 596 |
2022-03-09 | 567 | 581 | 558 | 567 | 1,493,300 | 567 |
2022-03-08 | 575 | 579 | 560 | 564 | 2,155,700 | 564 |
2022-03-07 | 600 | 601 | 590 | 594 | 1,283,200 | 594 |
2022-03-04 | 605 | 613 | 595 | 605 | 1,140,300 | 605 |
2022-03-03 | 601 | 609 | 599 | 607 | 742,700 | 607 |
2022-03-02 | 595 | 603 | 595 | 597 | 1,136,400 | 597 |
2022-03-01 | 604 | 618 | 603 | 611 | 1,024,200 | 611 |
2022-02-28 | 603 | 604 | 598 | 603 | 829,100 | 603 |
2022-02-25 | 596 | 602 | 591 | 595 | 1,142,400 | 595 |
2022-02-24 | 608 | 610 | 593 | 599 | 1,644,500 | 599 |
2022-02-22 | 608 | 612 | 602 | 608 | 1,098,300 | 608 |
2022-02-21 | 621 | 624 | 616 | 621 | 862,800 | 621 |
2022-02-18 | 623 | 635 | 621 | 626 | 1,285,700 | 626 |
2022-02-17 | 642 | 645 | 627 | 630 | 1,234,500 | 630 |
2022-02-16 | 646 | 650 | 640 | 648 | 1,290,800 | 648 |
2022-02-15 | 622 | 639 | 613 | 636 | 2,246,000 | 636 |
2022-02-14 | 630 | 633 | 600 | 612 | 3,690,700 | 612 |
2022-02-10 | 657 | 666 | 654 | 658 | 1,328,700 | 658 |
2022-02-09 | 657 | 660 | 652 | 658 | 1,243,300 | 658 |
2022-02-08 | 644 | 652 | 642 | 649 | 1,225,200 | 649 |
2022-02-07 | 635 | 644 | 632 | 639 | 809,000 | 639 |
2022-02-04 | 629 | 636 | 629 | 635 | 989,100 | 635 |
2022-02-03 | 633 | 641 | 633 | 636 | 1,042,900 | 636 |
2022-02-02 | 630 | 639 | 629 | 636 | 644,900 | 636 |
2022-02-01 | 634 | 637 | 626 | 626 | 915,800 | 626 |
2022-01-31 | 637 | 640 | 630 | 634 | 1,093,900 | 634 |
2022-01-28 | 628 | 646 | 628 | 646 | 1,045,300 | 646 |
2022-01-27 | 645 | 646 | 623 | 628 | 1,424,100 | 628 |
2022-01-26 | 637 | 642 | 634 | 637 | 757,600 | 637 |
2022-01-25 | 645 | 645 | 631 | 638 | 985,200 | 638 |
2022-01-24 | 631 | 646 | 631 | 643 | 868,600 | 643 |
2022-01-21 | 628 | 643 | 627 | 641 | 873,700 | 641 |
2022-01-20 | 630 | 644 | 629 | 638 | 1,250,200 | 638 |
2022-01-19 | 640 | 651 | 631 | 635 | 1,520,600 | 635 |
2022-01-18 | 655 | 657 | 648 | 648 | 1,006,000 | 648 |
2022-01-17 | 640 | 655 | 640 | 652 | 921,200 | 652 |
2022-01-14 | 644 | 646 | 637 | 642 | 1,269,500 | 642 |
2022-01-13 | 653 | 655 | 646 | 647 | 856,500 | 647 |
2022-01-12 | 653 | 658 | 650 | 652 | 1,276,200 | 652 |
2022-01-11 | 644 | 648 | 640 | 643 | 1,056,600 | 643 |
2022-01-07 | 657 | 661 | 645 | 646 | 1,299,900 | 646 |
2022-01-06 | 655 | 660 | 651 | 651 | 1,190,800 | 651 |
2022-01-05 | 657 | 664 | 654 | 661 | 1,348,600 | 661 |
2022-01-04 | 660 | 661 | 651 | 658 | 832,600 | 658 |
分割・併合履歴 : [2007-08-07]1株→0.5株