五洋建設(1893)の株価時系列情報
五洋建設(1893)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/30 | 995 | 1,030 | 992 | 1,030 | 4,054,000 |
| 1991/12/27 | 1,000 | 1,010 | 966 | 970 | 6,125,000 |
| 1991/12/26 | 910 | 1,010 | 903 | 980 | 4,897,000 |
| 1991/12/25 | 870 | 911 | 866 | 910 | 471,000 |
| 1991/12/24 | 871 | 879 | 855 | 856 | 320,000 |
| 1991/12/20 | 859 | 868 | 846 | 850 | 179,000 |
| 1991/12/19 | 880 | 880 | 846 | 849 | 308,000 |
| 1991/12/18 | 885 | 893 | 879 | 880 | 485,000 |
| 1991/12/17 | 884 | 918 | 884 | 903 | 1,267,000 |
| 1991/12/16 | 878 | 892 | 873 | 890 | 451,000 |
| 1991/12/13 | 853 | 880 | 853 | 870 | 655,000 |
| 1991/12/12 | 817 | 845 | 817 | 843 | 448,000 |
| 1991/12/11 | 825 | 829 | 800 | 807 | 174,000 |
| 1991/12/10 | 842 | 849 | 825 | 830 | 247,000 |
| 1991/12/09 | 835 | 845 | 835 | 841 | 149,000 |
| 1991/12/06 | 829 | 837 | 825 | 837 | 139,000 |
| 1991/12/05 | 838 | 838 | 825 | 837 | 265,000 |
| 1991/12/04 | 815 | 853 | 815 | 841 | 648,000 |
| 1991/12/03 | 801 | 825 | 782 | 825 | 805,000 |
| 1991/12/02 | 821 | 821 | 781 | 781 | 438,000 |
| 1991/11/29 | 840 | 850 | 821 | 829 | 267,000 |
| 1991/11/28 | 849 | 850 | 826 | 830 | 245,000 |
| 1991/11/27 | 870 | 880 | 869 | 869 | 240,000 |
| 1991/11/26 | 866 | 873 | 865 | 869 | 341,000 |
| 1991/11/25 | 864 | 870 | 861 | 865 | 405,000 |
| 1991/11/22 | 876 | 876 | 865 | 874 | 427,000 |
| 1991/11/21 | 892 | 898 | 872 | 873 | 204,000 |
| 1991/11/20 | 900 | 902 | 891 | 892 | 377,000 |
| 1991/11/19 | 910 | 915 | 900 | 900 | 268,000 |
| 1991/11/18 | 907 | 916 | 884 | 900 | 618,000 |
| 1991/11/15 | 950 | 950 | 927 | 927 | 454,000 |
| 1991/11/14 | 962 | 970 | 942 | 945 | 266,000 |
| 1991/11/13 | 969 | 975 | 960 | 960 | 250,000 |
| 1991/11/12 | 950 | 970 | 948 | 970 | 198,000 |
| 1991/11/11 | 960 | 964 | 950 | 950 | 294,000 |
| 1991/11/08 | 980 | 989 | 968 | 970 | 348,000 |
| 1991/11/07 | 987 | 995 | 976 | 976 | 350,000 |
| 1991/11/06 | 1,010 | 1,010 | 992 | 997 | 373,000 |
| 1991/11/05 | 1,020 | 1,020 | 1,000 | 1,010 | 365,000 |
| 1991/11/01 | 1,020 | 1,020 | 1,000 | 1,000 | 486,000 |
| 1991/10/31 | 1,010 | 1,030 | 1,000 | 1,020 | 763,000 |
| 1991/10/30 | 1,020 | 1,030 | 1,000 | 1,000 | 764,000 |
| 1991/10/29 | 1,020 | 1,030 | 1,000 | 1,010 | 1,327,000 |
| 1991/10/28 | 1,020 | 1,030 | 1,010 | 1,010 | 643,000 |
| 1991/10/25 | 1,020 | 1,030 | 1,010 | 1,020 | 431,000 |
| 1991/10/24 | 1,030 | 1,040 | 1,020 | 1,020 | 473,000 |
| 1991/10/23 | 1,040 | 1,050 | 1,030 | 1,040 | 949,000 |
| 1991/10/22 | 1,030 | 1,060 | 1,020 | 1,050 | 5,485,000 |
| 1991/10/21 | 1,030 | 1,040 | 1,020 | 1,040 | 1,635,000 |
| 1991/10/18 | 1,020 | 1,040 | 1,010 | 1,030 | 2,779,000 |
| 1991/10/17 | 999 | 1,040 | 999 | 1,020 | 2,829,000 |
| 1991/10/16 | 1,000 | 1,010 | 991 | 993 | 1,324,000 |
| 1991/10/15 | 989 | 1,010 | 988 | 997 | 2,831,000 |
| 1991/10/14 | 1,020 | 1,030 | 985 | 988 | 2,528,000 |
| 1991/10/11 | 994 | 1,030 | 987 | 1,030 | 3,981,000 |
| 1991/10/09 | 969 | 996 | 967 | 974 | 2,557,000 |
| 1991/10/08 | 956 | 984 | 952 | 970 | 1,702,000 |
| 1991/10/07 | 936 | 968 | 936 | 950 | 429,000 |
| 1991/10/04 | 959 | 959 | 940 | 944 | 953,000 |
| 1991/10/03 | 930 | 967 | 921 | 950 | 1,872,000 |
| 1991/10/02 | 950 | 954 | 937 | 940 | 957,000 |
| 1991/10/01 | 947 | 964 | 936 | 940 | 2,429,000 |
| 1991/09/30 | 947 | 953 | 936 | 948 | 1,239,000 |
| 1991/09/27 | 930 | 965 | 925 | 945 | 5,788,000 |
| 1991/09/26 | 877 | 920 | 871 | 920 | 3,599,000 |
| 1991/09/25 | 862 | 875 | 852 | 867 | 1,713,000 |
| 1991/09/24 | 810 | 850 | 810 | 850 | 506,000 |
| 1991/09/20 | 810 | 820 | 805 | 820 | 521,000 |
| 1991/09/19 | 832 | 840 | 830 | 830 | 858,000 |
| 1991/09/18 | 843 | 847 | 835 | 843 | 1,655,000 |
| 1991/09/17 | 835 | 855 | 830 | 853 | 1,577,000 |
| 1991/09/13 | 801 | 819 | 801 | 817 | 1,332,000 |
| 1991/09/12 | 800 | 810 | 798 | 800 | 399,000 |
| 1991/09/11 | 775 | 795 | 770 | 795 | 436,000 |
| 1991/09/10 | 825 | 825 | 790 | 795 | 404,000 |
| 1991/09/09 | 820 | 840 | 813 | 820 | 866,000 |
| 1991/09/06 | 791 | 830 | 786 | 820 | 1,449,000 |
| 1991/09/05 | 731 | 797 | 731 | 796 | 1,196,000 |
| 1991/09/04 | 735 | 745 | 730 | 730 | 226,000 |
| 1991/09/03 | 735 | 740 | 730 | 730 | 246,000 |
| 1991/09/02 | 719 | 740 | 714 | 735 | 264,000 |
| 1991/08/30 | 700 | 714 | 700 | 714 | 276,000 |
| 1991/08/29 | 680 | 699 | 680 | 698 | 161,000 |
| 1991/08/28 | 670 | 685 | 670 | 680 | 387,000 |
| 1991/08/27 | 670 | 685 | 670 | 672 | 321,000 |
| 1991/08/26 | 714 | 715 | 670 | 670 | 591,000 |
| 1991/08/23 | 720 | 725 | 710 | 714 | 545,000 |
| 1991/08/22 | 750 | 750 | 717 | 717 | 690,000 |
| 1991/08/21 | 686 | 728 | 686 | 715 | 1,404,000 |
| 1991/08/20 | 680 | 701 | 666 | 686 | 722,000 |
| 1991/08/19 | 725 | 730 | 665 | 690 | 741,000 |
| 1991/08/16 | 759 | 765 | 740 | 754 | 462,000 |
| 1991/08/15 | 776 | 777 | 771 | 775 | 225,000 |
| 1991/08/14 | 763 | 777 | 763 | 777 | 217,000 |
| 1991/08/13 | 769 | 769 | 756 | 762 | 358,000 |
| 1991/08/12 | 789 | 799 | 770 | 770 | 403,000 |
| 1991/08/09 | 810 | 810 | 798 | 809 | 175,000 |
| 1991/08/08 | 815 | 815 | 810 | 810 | 186,000 |
| 1991/08/07 | 811 | 815 | 810 | 810 | 122,000 |
| 1991/08/06 | 803 | 805 | 800 | 805 | 194,000 |
| 1991/08/05 | 830 | 830 | 802 | 803 | 128,000 |
| 1991/08/02 | 832 | 832 | 822 | 829 | 112,000 |
| 1991/08/01 | 840 | 845 | 832 | 832 | 401,000 |
| 1991/07/31 | 839 | 839 | 825 | 830 | 220,000 |
| 1991/07/30 | 810 | 830 | 805 | 829 | 196,000 |
| 1991/07/29 | 815 | 815 | 805 | 810 | 119,000 |
| 1991/07/26 | 800 | 815 | 793 | 815 | 210,000 |
| 1991/07/25 | 800 | 804 | 790 | 800 | 168,000 |
| 1991/07/24 | 790 | 795 | 772 | 795 | 200,000 |
| 1991/07/23 | 789 | 790 | 774 | 780 | 299,000 |
| 1991/07/22 | 800 | 800 | 790 | 790 | 330,000 |
| 1991/07/19 | 795 | 800 | 790 | 790 | 68,000 |
| 1991/07/18 | 796 | 805 | 792 | 795 | 119,000 |
| 1991/07/17 | 839 | 839 | 810 | 810 | 151,000 |
| 1991/07/16 | 850 | 850 | 825 | 834 | 418,000 |
| 1991/07/15 | 808 | 845 | 808 | 840 | 283,000 |
| 1991/07/12 | 796 | 800 | 791 | 800 | 142,000 |
| 1991/07/11 | 809 | 809 | 775 | 776 | 190,000 |
| 1991/07/10 | 772 | 798 | 761 | 790 | 198,000 |
| 1991/07/09 | 720 | 751 | 700 | 751 | 1,104,000 |
| 1991/07/08 | 760 | 770 | 730 | 730 | 410,000 |
| 1991/07/05 | 800 | 800 | 760 | 770 | 434,000 |
| 1991/07/04 | 810 | 829 | 800 | 800 | 343,000 |
| 1991/07/03 | 861 | 865 | 839 | 839 | 163,000 |
| 1991/07/02 | 879 | 884 | 869 | 869 | 211,000 |
| 1991/07/01 | 879 | 879 | 860 | 869 | 253,000 |
| 1991/06/28 | 850 | 855 | 840 | 840 | 243,000 |
| 1991/06/27 | 856 | 863 | 850 | 850 | 102,000 |
| 1991/06/26 | 884 | 890 | 871 | 871 | 119,000 |
| 1991/06/25 | 861 | 883 | 860 | 883 | 175,000 |
| 1991/06/24 | 902 | 902 | 881 | 881 | 166,000 |
| 1991/06/21 | 890 | 900 | 890 | 900 | 102,000 |
| 1991/06/20 | 862 | 890 | 860 | 890 | 273,000 |
| 1991/06/19 | 890 | 890 | 871 | 871 | 229,000 |
| 1991/06/18 | 923 | 923 | 893 | 893 | 186,000 |
| 1991/06/17 | 928 | 928 | 912 | 913 | 67,000 |
| 1991/06/14 | 890 | 910 | 890 | 900 | 304,000 |
| 1991/06/13 | 905 | 905 | 895 | 897 | 128,000 |
| 1991/06/12 | 898 | 910 | 898 | 905 | 118,000 |
| 1991/06/11 | 910 | 911 | 897 | 900 | 211,000 |
| 1991/06/10 | 930 | 930 | 910 | 911 | 142,000 |
| 1991/06/07 | 935 | 935 | 930 | 935 | 141,000 |
| 1991/06/06 | 950 | 950 | 940 | 945 | 99,000 |
| 1991/06/05 | 956 | 960 | 950 | 950 | 175,000 |
| 1991/06/04 | 965 | 969 | 960 | 963 | 74,000 |
| 1991/06/03 | 971 | 971 | 966 | 969 | 87,000 |
| 1991/05/31 | 961 | 965 | 957 | 963 | 94,000 |
| 1991/05/30 | 955 | 967 | 955 | 957 | 78,000 |
| 1991/05/29 | 970 | 978 | 956 | 956 | 118,000 |
| 1991/05/28 | 960 | 968 | 960 | 960 | 182,000 |
| 1991/05/27 | 960 | 965 | 960 | 960 | 181,000 |
| 1991/05/24 | 960 | 961 | 953 | 960 | 234,000 |
| 1991/05/23 | 970 | 970 | 951 | 955 | 145,000 |
| 1991/05/22 | 960 | 970 | 946 | 960 | 336,000 |
| 1991/05/21 | 946 | 962 | 945 | 961 | 157,000 |
| 1991/05/20 | 961 | 975 | 950 | 956 | 297,000 |
| 1991/05/17 | 955 | 969 | 945 | 969 | 456,000 |
| 1991/05/16 | 950 | 955 | 945 | 945 | 151,000 |
| 1991/05/15 | 960 | 965 | 954 | 955 | 64,000 |
| 1991/05/14 | 950 | 969 | 950 | 955 | 1,078,000 |
| 1991/05/13 | 963 | 963 | 950 | 950 | 114,000 |
| 1991/05/10 | 975 | 980 | 952 | 952 | 74,000 |
| 1991/05/09 | 950 | 980 | 950 | 980 | 125,000 |
| 1991/05/08 | 968 | 970 | 947 | 950 | 352,000 |
| 1991/05/07 | 1,010 | 1,010 | 973 | 973 | 139,000 |
| 1991/05/02 | 1,000 | 1,010 | 990 | 998 | 301,000 |
| 1991/05/01 | 960 | 992 | 960 | 990 | 266,000 |
| 1991/04/30 | 950 | 960 | 950 | 954 | 75,000 |
| 1991/04/26 | 945 | 954 | 945 | 950 | 220,000 |
| 1991/04/25 | 960 | 965 | 945 | 945 | 307,000 |
| 1991/04/24 | 978 | 978 | 960 | 960 | 572,000 |
| 1991/04/23 | 965 | 980 | 965 | 977 | 346,000 |
| 1991/04/22 | 986 | 986 | 970 | 970 | 383,000 |
| 1991/04/19 | 990 | 1,000 | 985 | 990 | 214,000 |
| 1991/04/18 | 1,010 | 1,020 | 1,000 | 1,000 | 284,000 |
| 1991/04/17 | 1,030 | 1,030 | 1,010 | 1,020 | 207,000 |
| 1991/04/16 | 1,010 | 1,020 | 1,000 | 1,010 | 220,000 |
| 1991/04/15 | 1,030 | 1,030 | 1,010 | 1,010 | 201,000 |
| 1991/04/12 | 1,010 | 1,010 | 1,000 | 1,010 | 167,000 |
| 1991/04/11 | 1,030 | 1,030 | 1,000 | 1,010 | 237,000 |
| 1991/04/10 | 1,030 | 1,040 | 1,020 | 1,030 | 254,000 |
| 1991/04/09 | 1,040 | 1,040 | 1,020 | 1,030 | 147,000 |
| 1991/04/08 | 1,040 | 1,050 | 1,030 | 1,030 | 233,000 |
| 1991/04/05 | 1,050 | 1,060 | 1,030 | 1,050 | 229,000 |
| 1991/04/04 | 1,050 | 1,050 | 1,030 | 1,050 | 187,000 |
| 1991/04/03 | 1,070 | 1,070 | 1,030 | 1,040 | 439,000 |
| 1991/04/02 | 1,010 | 1,050 | 1,010 | 1,050 | 391,000 |
| 1991/04/01 | 1,010 | 1,030 | 1,010 | 1,010 | 165,000 |
| 1991/03/29 | 1,030 | 1,030 | 1,010 | 1,010 | 196,000 |
| 1991/03/28 | 1,000 | 1,030 | 990 | 1,000 | 459,000 |
| 1991/03/27 | 1,030 | 1,030 | 1,000 | 1,000 | 336,000 |
| 1991/03/26 | 1,020 | 1,030 | 1,010 | 1,020 | 421,000 |
| 1991/03/25 | 1,040 | 1,050 | 1,020 | 1,040 | 526,000 |
| 1991/03/22 | 1,050 | 1,070 | 1,030 | 1,050 | 588,000 |
| 1991/03/20 | 1,060 | 1,080 | 1,040 | 1,040 | 724,000 |
| 1991/03/19 | 1,080 | 1,110 | 1,080 | 1,100 | 327,000 |
| 1991/03/18 | 1,110 | 1,120 | 1,080 | 1,100 | 313,000 |
| 1991/03/15 | 1,060 | 1,130 | 1,050 | 1,100 | 685,000 |
| 1991/03/14 | 1,050 | 1,070 | 1,050 | 1,060 | 329,000 |
| 1991/03/13 | 1,070 | 1,080 | 1,050 | 1,050 | 919,000 |
| 1991/03/12 | 1,080 | 1,090 | 1,070 | 1,070 | 404,000 |
| 1991/03/11 | 1,120 | 1,120 | 1,090 | 1,090 | 561,000 |
| 1991/03/08 | 1,090 | 1,110 | 1,090 | 1,100 | 573,000 |
| 1991/03/07 | 1,090 | 1,130 | 1,090 | 1,100 | 716,000 |
| 1991/03/06 | 1,120 | 1,130 | 1,080 | 1,090 | 857,000 |
| 1991/03/05 | 1,140 | 1,140 | 1,110 | 1,120 | 838,000 |
| 1991/03/04 | 1,110 | 1,150 | 1,110 | 1,130 | 758,000 |
| 1991/03/01 | 1,160 | 1,170 | 1,120 | 1,120 | 945,000 |
| 1991/02/28 | 1,170 | 1,200 | 1,160 | 1,190 | 2,245,000 |
| 1991/02/27 | 1,150 | 1,170 | 1,110 | 1,150 | 3,197,000 |
| 1991/02/26 | 1,270 | 1,270 | 1,170 | 1,170 | 4,790,000 |
| 1991/02/25 | 1,250 | 1,270 | 1,210 | 1,250 | 12,134,000 |
| 1991/02/22 | 1,200 | 1,230 | 1,160 | 1,230 | 15,983,000 |
| 1991/02/21 | 1,090 | 1,210 | 1,080 | 1,150 | 13,162,000 |
| 1991/02/20 | 1,080 | 1,130 | 1,030 | 1,080 | 3,811,000 |
| 1991/02/19 | 1,100 | 1,130 | 1,070 | 1,080 | 7,246,000 |
| 1991/02/18 | 958 | 1,030 | 951 | 1,030 | 4,169,000 |
| 1991/02/15 | 860 | 935 | 860 | 928 | 2,818,000 |
| 1991/02/14 | 865 | 878 | 855 | 875 | 867,000 |
| 1991/02/13 | 859 | 880 | 850 | 850 | 759,000 |
| 1991/02/12 | 849 | 878 | 848 | 860 | 1,496,000 |
| 1991/02/08 | 779 | 825 | 766 | 808 | 2,213,000 |
| 1991/02/07 | 780 | 780 | 762 | 766 | 224,000 |
| 1991/02/06 | 769 | 769 | 760 | 760 | 239,000 |
| 1991/02/05 | 730 | 754 | 730 | 749 | 280,000 |
| 1991/02/04 | 720 | 735 | 720 | 730 | 80,000 |
| 1991/02/01 | 730 | 730 | 720 | 728 | 139,000 |
| 1991/01/31 | 730 | 750 | 730 | 730 | 191,000 |
| 1991/01/30 | 721 | 730 | 721 | 725 | 100,000 |
| 1991/01/29 | 745 | 745 | 730 | 730 | 141,000 |
| 1991/01/28 | 740 | 740 | 735 | 735 | 34,000 |
| 1991/01/25 | 737 | 750 | 737 | 747 | 120,000 |
| 1991/01/24 | 750 | 751 | 737 | 737 | 138,000 |
| 1991/01/23 | 751 | 760 | 740 | 745 | 182,000 |
| 1991/01/22 | 757 | 777 | 755 | 770 | 157,000 |
| 1991/01/21 | 751 | 779 | 751 | 777 | 210,000 |
| 1991/01/18 | 782 | 800 | 770 | 771 | 954,000 |
| 1991/01/17 | 695 | 762 | 695 | 762 | 760,000 |
| 1991/01/16 | 733 | 739 | 700 | 705 | 419,000 |
| 1991/01/14 | 768 | 790 | 760 | 772 | 162,000 |
| 1991/01/11 | 762 | 810 | 743 | 798 | 431,000 |
| 1991/01/10 | 750 | 770 | 750 | 770 | 251,000 |
| 1991/01/09 | 764 | 774 | 760 | 774 | 337,000 |
| 1991/01/08 | 800 | 800 | 780 | 781 | 350,000 |
| 1991/01/07 | 805 | 820 | 800 | 816 | 366,000 |
| 1991/01/04 | 809 | 815 | 780 | 815 | 274,000 |