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 |
|---|---|---|---|---|---|
| 1999/12/30 | 145 | 147 | 144 | 146 | 156,000 |
| 1999/12/29 | 144 | 148 | 143 | 145 | 290,000 |
| 1999/12/28 | 145 | 146 | 143 | 144 | 181,000 |
| 1999/12/27 | 148 | 148 | 143 | 145 | 277,000 |
| 1999/12/24 | 145 | 148 | 143 | 143 | 364,000 |
| 1999/12/22 | 145 | 147 | 145 | 145 | 257,000 |
| 1999/12/21 | 145 | 148 | 145 | 145 | 269,000 |
| 1999/12/20 | 150 | 150 | 145 | 146 | 600,000 |
| 1999/12/17 | 145 | 146 | 142 | 144 | 444,000 |
| 1999/12/16 | 145 | 148 | 143 | 145 | 273,000 |
| 1999/12/15 | 152 | 152 | 143 | 145 | 745,000 |
| 1999/12/14 | 150 | 151 | 148 | 150 | 526,000 |
| 1999/12/13 | 150 | 152 | 150 | 150 | 143,000 |
| 1999/12/10 | 150 | 155 | 150 | 152 | 486,000 |
| 1999/12/09 | 151 | 154 | 150 | 153 | 408,000 |
| 1999/12/08 | 157 | 157 | 150 | 150 | 397,000 |
| 1999/12/07 | 158 | 162 | 155 | 157 | 283,000 |
| 1999/12/06 | 162 | 165 | 158 | 158 | 257,000 |
| 1999/12/03 | 160 | 162 | 158 | 161 | 362,000 |
| 1999/12/02 | 161 | 162 | 145 | 155 | 1,050,000 |
| 1999/12/01 | 156 | 162 | 156 | 158 | 326,000 |
| 1999/11/30 | 157 | 158 | 156 | 156 | 370,000 |
| 1999/11/29 | 156 | 165 | 156 | 157 | 238,000 |
| 1999/11/26 | 156 | 159 | 154 | 155 | 323,000 |
| 1999/11/25 | 157 | 161 | 155 | 159 | 247,000 |
| 1999/11/24 | 160 | 165 | 159 | 161 | 309,000 |
| 1999/11/22 | 170 | 170 | 162 | 165 | 250,000 |
| 1999/11/19 | 175 | 176 | 160 | 165 | 327,000 |
| 1999/11/18 | 180 | 188 | 171 | 176 | 897,000 |
| 1999/11/17 | 154 | 180 | 150 | 180 | 770,000 |
| 1999/11/16 | 150 | 155 | 150 | 154 | 407,000 |
| 1999/11/15 | 159 | 159 | 150 | 150 | 643,000 |
| 1999/11/12 | 158 | 159 | 151 | 154 | 596,000 |
| 1999/11/11 | 166 | 166 | 159 | 159 | 548,000 |
| 1999/11/10 | 165 | 166 | 162 | 164 | 433,000 |
| 1999/11/09 | 160 | 166 | 158 | 161 | 319,000 |
| 1999/11/08 | 161 | 163 | 158 | 160 | 518,000 |
| 1999/11/05 | 164 | 164 | 160 | 163 | 508,000 |
| 1999/11/04 | 167 | 169 | 164 | 164 | 602,000 |
| 1999/11/02 | 166 | 170 | 165 | 167 | 642,000 |
| 1999/11/01 | 171 | 174 | 163 | 166 | 871,000 |
| 1999/10/29 | 176 | 179 | 173 | 174 | 426,000 |
| 1999/10/28 | 180 | 180 | 176 | 176 | 295,000 |
| 1999/10/27 | 180 | 181 | 178 | 180 | 183,000 |
| 1999/10/26 | 180 | 183 | 178 | 180 | 325,000 |
| 1999/10/25 | 181 | 183 | 180 | 180 | 175,000 |
| 1999/10/22 | 181 | 184 | 181 | 181 | 225,000 |
| 1999/10/21 | 187 | 187 | 181 | 181 | 140,000 |
| 1999/10/20 | 184 | 187 | 182 | 187 | 243,000 |
| 1999/10/19 | 182 | 185 | 181 | 185 | 433,000 |
| 1999/10/18 | 180 | 185 | 180 | 180 | 219,000 |
| 1999/10/15 | 181 | 182 | 180 | 181 | 479,000 |
| 1999/10/14 | 180 | 181 | 180 | 180 | 399,000 |
| 1999/10/13 | 181 | 182 | 180 | 180 | 180,000 |
| 1999/10/12 | 190 | 190 | 181 | 181 | 384,000 |
| 1999/10/08 | 180 | 184 | 178 | 181 | 639,000 |
| 1999/10/07 | 182 | 182 | 179 | 179 | 294,000 |
| 1999/10/06 | 180 | 182 | 175 | 180 | 665,000 |
| 1999/10/05 | 185 | 189 | 179 | 179 | 323,000 |
| 1999/10/04 | 187 | 189 | 182 | 187 | 169,000 |
| 1999/10/01 | 181 | 188 | 180 | 188 | 296,000 |
| 1999/09/30 | 180 | 188 | 180 | 187 | 101,000 |
| 1999/09/29 | 188 | 188 | 178 | 182 | 295,000 |
| 1999/09/28 | 185 | 188 | 182 | 183 | 218,000 |
| 1999/09/27 | 184 | 185 | 180 | 180 | 210,000 |
| 1999/09/24 | 180 | 182 | 177 | 181 | 533,000 |
| 1999/09/22 | 184 | 185 | 182 | 182 | 269,000 |
| 1999/09/21 | 185 | 185 | 182 | 185 | 242,000 |
| 1999/09/20 | 185 | 189 | 182 | 185 | 302,000 |
| 1999/09/17 | 180 | 190 | 180 | 190 | 366,000 |
| 1999/09/16 | 180 | 183 | 178 | 183 | 470,000 |
| 1999/09/14 | 188 | 188 | 180 | 187 | 583,000 |
| 1999/09/13 | 193 | 193 | 185 | 185 | 374,000 |
| 1999/09/10 | 185 | 190 | 182 | 186 | 731,000 |
| 1999/09/09 | 191 | 194 | 190 | 190 | 334,000 |
| 1999/09/08 | 191 | 200 | 190 | 191 | 443,000 |
| 1999/09/07 | 194 | 196 | 191 | 191 | 277,000 |
| 1999/09/06 | 199 | 199 | 194 | 194 | 338,000 |
| 1999/09/03 | 195 | 198 | 194 | 195 | 180,000 |
| 1999/09/02 | 199 | 204 | 195 | 195 | 339,000 |
| 1999/09/01 | 193 | 197 | 193 | 197 | 481,000 |
| 1999/08/31 | 198 | 200 | 192 | 192 | 698,000 |
| 1999/08/30 | 198 | 204 | 197 | 200 | 171,000 |
| 1999/08/27 | 198 | 200 | 197 | 198 | 386,000 |
| 1999/08/26 | 201 | 202 | 197 | 199 | 753,000 |
| 1999/08/25 | 209 | 209 | 203 | 204 | 222,000 |
| 1999/08/24 | 213 | 219 | 210 | 210 | 479,000 |
| 1999/08/23 | 208 | 213 | 208 | 209 | 657,000 |
| 1999/08/20 | 196 | 205 | 196 | 205 | 560,000 |
| 1999/08/19 | 200 | 203 | 196 | 196 | 306,000 |
| 1999/08/18 | 203 | 204 | 200 | 201 | 388,000 |
| 1999/08/17 | 207 | 207 | 203 | 203 | 180,000 |
| 1999/08/16 | 203 | 206 | 203 | 206 | 242,000 |
| 1999/08/13 | 200 | 204 | 200 | 202 | 272,000 |
| 1999/08/12 | 201 | 203 | 200 | 203 | 280,000 |
| 1999/08/11 | 202 | 206 | 201 | 201 | 269,000 |
| 1999/08/10 | 208 | 208 | 204 | 206 | 85,000 |
| 1999/08/09 | 202 | 208 | 201 | 208 | 259,000 |
| 1999/08/06 | 205 | 209 | 201 | 202 | 314,000 |
| 1999/08/05 | 210 | 210 | 205 | 206 | 385,000 |
| 1999/08/04 | 215 | 220 | 210 | 210 | 324,000 |
| 1999/08/03 | 220 | 220 | 215 | 216 | 197,000 |
| 1999/08/02 | 218 | 218 | 215 | 215 | 170,000 |
| 1999/07/30 | 215 | 220 | 215 | 218 | 147,000 |
| 1999/07/29 | 218 | 220 | 216 | 216 | 195,000 |
| 1999/07/28 | 218 | 220 | 217 | 217 | 180,000 |
| 1999/07/27 | 222 | 224 | 216 | 216 | 431,000 |
| 1999/07/26 | 225 | 227 | 222 | 222 | 200,000 |
| 1999/07/23 | 220 | 225 | 220 | 224 | 421,000 |
| 1999/07/22 | 234 | 234 | 222 | 222 | 286,000 |
| 1999/07/21 | 230 | 234 | 229 | 231 | 413,000 |
| 1999/07/19 | 229 | 229 | 223 | 229 | 393,000 |
| 1999/07/16 | 221 | 229 | 220 | 221 | 339,000 |
| 1999/07/15 | 227 | 228 | 221 | 223 | 301,000 |
| 1999/07/14 | 230 | 230 | 223 | 228 | 473,000 |
| 1999/07/13 | 232 | 233 | 227 | 228 | 378,000 |
| 1999/07/12 | 240 | 243 | 232 | 234 | 694,000 |
| 1999/07/09 | 242 | 242 | 231 | 240 | 563,000 |
| 1999/07/08 | 245 | 249 | 240 | 242 | 1,564,000 |
| 1999/07/07 | 224 | 235 | 223 | 235 | 1,761,000 |
| 1999/07/06 | 213 | 216 | 212 | 214 | 548,000 |
| 1999/07/05 | 215 | 220 | 212 | 212 | 347,000 |
| 1999/07/02 | 212 | 214 | 210 | 211 | 417,000 |
| 1999/07/01 | 213 | 217 | 210 | 212 | 489,000 |
| 1999/06/30 | 215 | 218 | 211 | 211 | 326,000 |
| 1999/06/29 | 221 | 221 | 214 | 214 | 360,000 |
| 1999/06/28 | 220 | 223 | 214 | 221 | 478,000 |
| 1999/06/25 | 221 | 221 | 213 | 215 | 447,000 |
| 1999/06/24 | 224 | 225 | 216 | 221 | 628,000 |
| 1999/06/23 | 216 | 224 | 215 | 224 | 422,000 |
| 1999/06/22 | 219 | 219 | 211 | 211 | 777,000 |
| 1999/06/21 | 223 | 223 | 216 | 220 | 478,000 |
| 1999/06/18 | 224 | 224 | 218 | 221 | 302,000 |
| 1999/06/17 | 220 | 222 | 216 | 219 | 362,000 |
| 1999/06/16 | 222 | 223 | 216 | 218 | 395,000 |
| 1999/06/15 | 228 | 228 | 218 | 221 | 285,000 |
| 1999/06/14 | 226 | 230 | 223 | 227 | 191,000 |
| 1999/06/11 | 219 | 227 | 219 | 227 | 1,090,000 |
| 1999/06/10 | 211 | 218 | 211 | 217 | 180,000 |
| 1999/06/09 | 211 | 215 | 210 | 210 | 222,000 |
| 1999/06/08 | 213 | 213 | 208 | 210 | 471,000 |
| 1999/06/07 | 214 | 218 | 212 | 215 | 122,000 |
| 1999/06/04 | 212 | 217 | 209 | 212 | 257,000 |
| 1999/06/03 | 210 | 212 | 207 | 207 | 169,000 |
| 1999/06/02 | 218 | 218 | 210 | 210 | 183,000 |
| 1999/06/01 | 210 | 217 | 208 | 214 | 194,000 |
| 1999/05/31 | 207 | 214 | 206 | 214 | 278,000 |
| 1999/05/28 | 208 | 208 | 204 | 207 | 309,000 |
| 1999/05/27 | 212 | 215 | 206 | 209 | 749,000 |
| 1999/05/26 | 219 | 219 | 212 | 212 | 221,000 |
| 1999/05/25 | 221 | 221 | 217 | 220 | 495,000 |
| 1999/05/24 | 225 | 227 | 223 | 224 | 137,000 |
| 1999/05/21 | 228 | 228 | 223 | 226 | 197,000 |
| 1999/05/20 | 230 | 233 | 221 | 223 | 360,000 |
| 1999/05/19 | 238 | 239 | 228 | 233 | 394,000 |
| 1999/05/18 | 245 | 248 | 237 | 238 | 332,000 |
| 1999/05/17 | 240 | 242 | 236 | 242 | 425,000 |
| 1999/05/14 | 246 | 248 | 240 | 240 | 579,000 |
| 1999/05/13 | 245 | 250 | 243 | 246 | 1,161,000 |
| 1999/05/12 | 242 | 245 | 237 | 241 | 1,009,000 |
| 1999/05/11 | 238 | 245 | 238 | 238 | 673,000 |
| 1999/05/10 | 235 | 241 | 235 | 236 | 371,000 |
| 1999/05/07 | 237 | 238 | 232 | 234 | 482,000 |
| 1999/05/06 | 229 | 238 | 228 | 235 | 317,000 |
| 1999/04/30 | 232 | 233 | 223 | 227 | 513,000 |
| 1999/04/28 | 233 | 234 | 230 | 230 | 282,000 |
| 1999/04/27 | 237 | 237 | 231 | 231 | 205,000 |
| 1999/04/26 | 235 | 236 | 230 | 234 | 181,000 |
| 1999/04/23 | 238 | 239 | 233 | 233 | 269,000 |
| 1999/04/22 | 236 | 239 | 225 | 233 | 304,000 |
| 1999/04/21 | 245 | 250 | 237 | 239 | 373,000 |
| 1999/04/20 | 253 | 253 | 242 | 249 | 573,000 |
| 1999/04/19 | 252 | 255 | 248 | 254 | 562,000 |
| 1999/04/16 | 255 | 255 | 246 | 248 | 703,000 |
| 1999/04/15 | 250 | 258 | 248 | 254 | 1,784,000 |
| 1999/04/14 | 245 | 251 | 237 | 245 | 1,707,000 |
| 1999/04/13 | 236 | 239 | 234 | 237 | 728,000 |
| 1999/04/12 | 245 | 245 | 231 | 231 | 499,000 |
| 1999/04/09 | 244 | 244 | 235 | 235 | 1,427,000 |
| 1999/04/08 | 220 | 229 | 215 | 229 | 667,000 |
| 1999/04/07 | 219 | 220 | 217 | 219 | 372,000 |
| 1999/04/06 | 216 | 220 | 216 | 219 | 338,000 |
| 1999/04/05 | 216 | 220 | 214 | 216 | 337,000 |
| 1999/04/02 | 219 | 219 | 215 | 215 | 343,000 |
| 1999/04/01 | 222 | 223 | 215 | 222 | 568,000 |
| 1999/03/31 | 214 | 223 | 212 | 223 | 332,000 |
| 1999/03/30 | 218 | 219 | 211 | 213 | 226,000 |
| 1999/03/29 | 220 | 220 | 215 | 216 | 162,000 |
| 1999/03/26 | 221 | 224 | 217 | 219 | 245,000 |
| 1999/03/25 | 215 | 218 | 214 | 216 | 436,000 |
| 1999/03/24 | 225 | 225 | 211 | 211 | 759,000 |
| 1999/03/23 | 228 | 240 | 220 | 221 | 946,000 |
| 1999/03/19 | 210 | 216 | 208 | 213 | 1,228,000 |
| 1999/03/18 | 229 | 230 | 207 | 207 | 766,000 |
| 1999/03/17 | 242 | 245 | 227 | 231 | 978,000 |
| 1999/03/16 | 217 | 238 | 210 | 237 | 2,045,000 |
| 1999/03/15 | 208 | 211 | 203 | 207 | 829,000 |
| 1999/03/12 | 200 | 203 | 196 | 198 | 863,000 |
| 1999/03/11 | 188 | 195 | 187 | 193 | 687,000 |
| 1999/03/10 | 188 | 188 | 184 | 187 | 538,000 |
| 1999/03/09 | 180 | 184 | 179 | 183 | 200,000 |
| 1999/03/08 | 190 | 190 | 175 | 176 | 390,000 |
| 1999/03/05 | 171 | 184 | 167 | 181 | 700,000 |
| 1999/03/04 | 173 | 173 | 165 | 170 | 542,000 |
| 1999/03/03 | 175 | 177 | 170 | 173 | 620,000 |
| 1999/03/02 | 178 | 178 | 174 | 174 | 593,000 |
| 1999/03/01 | 179 | 179 | 174 | 175 | 610,000 |
| 1999/02/26 | 177 | 180 | 175 | 179 | 955,000 |
| 1999/02/25 | 176 | 180 | 175 | 176 | 775,000 |
| 1999/02/24 | 180 | 183 | 175 | 175 | 854,000 |
| 1999/02/23 | 189 | 189 | 180 | 183 | 606,000 |
| 1999/02/22 | 192 | 192 | 183 | 190 | 378,000 |
| 1999/02/19 | 190 | 194 | 187 | 192 | 406,000 |
| 1999/02/18 | 190 | 195 | 188 | 195 | 229,000 |
| 1999/02/17 | 199 | 199 | 193 | 198 | 240,000 |
| 1999/02/16 | 188 | 199 | 188 | 199 | 515,000 |
| 1999/02/15 | 191 | 191 | 187 | 190 | 462,000 |
| 1999/02/12 | 190 | 193 | 187 | 193 | 272,000 |
| 1999/02/10 | 189 | 190 | 185 | 190 | 527,000 |
| 1999/02/09 | 180 | 193 | 175 | 193 | 1,040,000 |
| 1999/02/08 | 195 | 200 | 192 | 200 | 321,000 |
| 1999/02/05 | 200 | 201 | 196 | 200 | 439,000 |
| 1999/02/04 | 202 | 202 | 200 | 201 | 315,000 |
| 1999/02/03 | 203 | 203 | 201 | 202 | 234,000 |
| 1999/02/02 | 206 | 206 | 201 | 204 | 326,000 |
| 1999/02/01 | 206 | 206 | 200 | 203 | 459,000 |
| 1999/01/29 | 204 | 208 | 203 | 206 | 383,000 |
| 1999/01/28 | 210 | 211 | 202 | 202 | 828,000 |
| 1999/01/27 | 210 | 215 | 209 | 212 | 461,000 |
| 1999/01/26 | 208 | 212 | 208 | 208 | 568,000 |
| 1999/01/25 | 211 | 211 | 208 | 210 | 215,000 |
| 1999/01/22 | 206 | 214 | 206 | 208 | 288,000 |
| 1999/01/21 | 205 | 212 | 205 | 208 | 401,000 |
| 1999/01/20 | 211 | 215 | 207 | 215 | 256,000 |
| 1999/01/19 | 215 | 216 | 210 | 213 | 229,000 |
| 1999/01/18 | 213 | 218 | 212 | 215 | 281,000 |
| 1999/01/14 | 202 | 212 | 201 | 212 | 419,000 |
| 1999/01/13 | 205 | 206 | 201 | 201 | 244,000 |
| 1999/01/12 | 206 | 209 | 205 | 205 | 207,000 |
| 1999/01/11 | 207 | 210 | 205 | 209 | 257,000 |
| 1999/01/08 | 200 | 208 | 199 | 206 | 358,000 |
| 1999/01/07 | 208 | 213 | 198 | 200 | 847,000 |
| 1999/01/06 | 208 | 210 | 200 | 205 | 390,000 |
| 1999/01/05 | 216 | 216 | 206 | 206 | 389,000 |
| 1999/01/04 | 226 | 226 | 216 | 216 | 123,000 |