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 |
|---|---|---|---|---|---|
| 1983/12/28 | 261 | 268 | 261 | 264 | 411,000 |
| 1983/12/27 | 269 | 270 | 264 | 268 | 628,000 |
| 1983/12/26 | 268 | 270 | 266 | 270 | 279,000 |
| 1983/12/24 | 267 | 270 | 263 | 268 | 155,000 |
| 1983/12/23 | 276 | 276 | 262 | 262 | 459,000 |
| 1983/12/22 | 266 | 274 | 264 | 274 | 213,000 |
| 1983/12/21 | 255 | 263 | 255 | 259 | 497,000 |
| 1983/12/20 | 254 | 261 | 253 | 254 | 410,000 |
| 1983/12/19 | 251 | 254 | 250 | 253 | 135,000 |
| 1983/12/17 | 250 | 255 | 250 | 253 | 188,000 |
| 1983/12/16 | 259 | 260 | 250 | 250 | 493,000 |
| 1983/12/15 | 263 | 263 | 259 | 259 | 360,000 |
| 1983/12/14 | 263 | 264 | 261 | 262 | 147,000 |
| 1983/12/13 | 265 | 269 | 263 | 264 | 175,000 |
| 1983/12/12 | 264 | 270 | 264 | 266 | 145,000 |
| 1983/12/09 | 267 | 270 | 265 | 265 | 174,000 |
| 1983/12/08 | 263 | 268 | 263 | 264 | 171,000 |
| 1983/12/07 | 268 | 268 | 263 | 263 | 344,000 |
| 1983/12/06 | 271 | 272 | 268 | 268 | 173,000 |
| 1983/12/05 | 278 | 279 | 272 | 272 | 213,000 |
| 1983/12/03 | 275 | 278 | 273 | 276 | 124,000 |
| 1983/12/02 | 275 | 283 | 273 | 275 | 424,000 |
| 1983/12/01 | 274 | 274 | 270 | 270 | 522,000 |
| 1983/11/30 | 266 | 274 | 266 | 271 | 148,000 |
| 1983/11/29 | 263 | 269 | 263 | 266 | 246,000 |
| 1983/11/28 | 268 | 269 | 262 | 265 | 297,000 |
| 1983/11/26 | 275 | 275 | 268 | 271 | 214,000 |
| 1983/11/25 | 280 | 283 | 277 | 278 | 238,000 |
| 1983/11/24 | 282 | 283 | 280 | 280 | 141,000 |
| 1983/11/22 | 282 | 285 | 280 | 282 | 248,000 |
| 1983/11/21 | 280 | 285 | 280 | 282 | 328,000 |
| 1983/11/19 | 287 | 290 | 281 | 285 | 629,000 |
| 1983/11/18 | 307 | 307 | 297 | 297 | 316,000 |
| 1983/11/17 | 307 | 309 | 305 | 309 | 154,000 |
| 1983/11/16 | 317 | 317 | 307 | 308 | 139,000 |
| 1983/11/15 | 315 | 319 | 307 | 314 | 300,000 |
| 1983/11/14 | 304 | 320 | 300 | 306 | 326,000 |
| 1983/11/11 | 295 | 299 | 295 | 299 | 305,000 |
| 1983/11/10 | 304 | 305 | 296 | 296 | 213,000 |
| 1983/11/09 | 305 | 308 | 304 | 304 | 253,000 |
| 1983/11/08 | 299 | 307 | 298 | 307 | 235,000 |
| 1983/11/07 | 296 | 298 | 295 | 297 | 182,000 |
| 1983/11/05 | 295 | 300 | 295 | 295 | 177,000 |
| 1983/11/04 | 303 | 303 | 295 | 297 | 329,000 |
| 1983/11/02 | 308 | 308 | 303 | 303 | 421,000 |
| 1983/11/01 | 309 | 309 | 305 | 308 | 331,000 |
| 1983/10/31 | 310 | 313 | 309 | 309 | 238,000 |
| 1983/10/29 | 312 | 315 | 310 | 310 | 310,000 |
| 1983/10/28 | 311 | 315 | 311 | 315 | 393,000 |
| 1983/10/27 | 311 | 319 | 311 | 312 | 221,000 |
| 1983/10/26 | 312 | 315 | 311 | 315 | 296,000 |
| 1983/10/25 | 311 | 319 | 311 | 312 | 309,000 |
| 1983/10/24 | 321 | 322 | 311 | 316 | 520,000 |
| 1983/10/22 | 325 | 325 | 322 | 322 | 195,000 |
| 1983/10/21 | 328 | 332 | 325 | 325 | 367,000 |
| 1983/10/20 | 331 | 339 | 327 | 327 | 334,000 |
| 1983/10/19 | 339 | 340 | 326 | 334 | 711,000 |
| 1983/10/18 | 345 | 345 | 330 | 330 | 1,064,000 |
| 1983/10/17 | 345 | 346 | 336 | 337 | 1,034,000 |
| 1983/10/15 | 338 | 342 | 333 | 342 | 1,240,000 |
| 1983/10/14 | 330 | 343 | 328 | 328 | 1,328,000 |
| 1983/10/13 | 340 | 340 | 328 | 328 | 1,157,000 |
| 1983/10/12 | 323 | 337 | 323 | 337 | 895,000 |
| 1983/10/11 | 333 | 333 | 325 | 325 | 330,000 |
| 1983/10/07 | 325 | 336 | 323 | 334 | 999,000 |
| 1983/10/06 | 322 | 325 | 321 | 323 | 408,000 |
| 1983/10/05 | 325 | 327 | 320 | 326 | 383,000 |
| 1983/10/04 | 334 | 334 | 320 | 320 | 621,000 |
| 1983/10/03 | 333 | 335 | 330 | 333 | 676,000 |
| 1983/10/01 | 335 | 338 | 326 | 330 | 978,000 |
| 1983/09/30 | 325 | 330 | 319 | 330 | 683,000 |
| 1983/09/29 | 330 | 334 | 320 | 320 | 645,000 |
| 1983/09/28 | 318 | 329 | 317 | 329 | 937,000 |
| 1983/09/27 | 321 | 326 | 315 | 317 | 899,000 |
| 1983/09/26 | 331 | 332 | 325 | 326 | 576,000 |
| 1983/09/24 | 331 | 335 | 326 | 326 | 393,000 |
| 1983/09/22 | 336 | 339 | 325 | 326 | 1,436,000 |
| 1983/09/21 | 340 | 343 | 330 | 331 | 2,364,000 |
| 1983/09/20 | 306 | 324 | 301 | 324 | 1,767,000 |
| 1983/09/19 | 322 | 328 | 300 | 308 | 2,045,000 |
| 1983/09/17 | 334 | 334 | 321 | 321 | 1,329,000 |
| 1983/09/16 | 345 | 347 | 332 | 335 | 1,519,000 |
| 1983/09/14 | 360 | 360 | 340 | 340 | 4,576,000 |
| 1983/09/13 | 336 | 355 | 333 | 345 | 5,109,000 |
| 1983/09/12 | 346 | 350 | 336 | 337 | 4,792,000 |
| 1983/09/09 | 375 | 379 | 350 | 361 | 8,362,000 |
| 1983/09/08 | 385 | 390 | 362 | 365 | 23,374,000 |
| 1983/09/07 | 330 | 345 | 330 | 345 | 12,339,000 |
| 1983/09/06 | 310 | 335 | 310 | 321 | 15,085,000 |
| 1983/09/05 | 295 | 311 | 290 | 308 | 4,759,000 |
| 1983/09/03 | 290 | 291 | 281 | 285 | 975,000 |
| 1983/09/02 | 300 | 308 | 291 | 291 | 3,809,000 |
| 1983/09/01 | 275 | 315 | 273 | 310 | 11,650,000 |
| 1983/08/31 | 263 | 280 | 262 | 270 | 2,161,000 |
| 1983/08/30 | 251 | 264 | 248 | 260 | 741,000 |
| 1983/08/29 | 255 | 256 | 250 | 252 | 145,000 |
| 1983/08/27 | 258 | 258 | 250 | 251 | 228,000 |
| 1983/08/26 | 242 | 255 | 241 | 255 | 325,000 |
| 1983/08/25 | 243 | 243 | 241 | 241 | 187,000 |
| 1983/08/24 | 242 | 244 | 241 | 241 | 146,000 |
| 1983/08/23 | 244 | 245 | 242 | 242 | 135,000 |
| 1983/08/22 | 243 | 244 | 243 | 244 | 54,000 |
| 1983/08/20 | 243 | 245 | 242 | 245 | 146,000 |
| 1983/08/19 | 242 | 244 | 241 | 242 | 111,000 |
| 1983/08/18 | 245 | 245 | 241 | 241 | 127,000 |
| 1983/08/17 | 244 | 245 | 243 | 243 | 151,000 |
| 1983/08/16 | 250 | 250 | 245 | 246 | 80,000 |
| 1983/08/15 | 256 | 256 | 245 | 245 | 219,000 |
| 1983/08/12 | 242 | 250 | 241 | 249 | 200,000 |
| 1983/08/11 | 244 | 244 | 242 | 243 | 50,000 |
| 1983/08/10 | 243 | 245 | 242 | 242 | 136,000 |
| 1983/08/09 | 243 | 245 | 242 | 242 | 83,000 |
| 1983/08/08 | 242 | 245 | 242 | 242 | 71,000 |
| 1983/08/06 | 242 | 243 | 242 | 242 | 68,000 |
| 1983/08/05 | 243 | 245 | 241 | 242 | 142,000 |
| 1983/08/04 | 245 | 248 | 245 | 246 | 114,000 |
| 1983/08/03 | 246 | 248 | 243 | 248 | 241,000 |
| 1983/08/02 | 247 | 248 | 246 | 246 | 114,000 |
| 1983/08/01 | 250 | 250 | 246 | 247 | 136,000 |
| 1983/07/30 | 250 | 250 | 246 | 250 | 203,000 |
| 1983/07/29 | 248 | 252 | 245 | 250 | 655,000 |
| 1983/07/28 | 245 | 254 | 241 | 252 | 570,000 |
| 1983/07/27 | 240 | 245 | 239 | 245 | 448,000 |
| 1983/07/26 | 244 | 245 | 240 | 240 | 263,000 |
| 1983/07/25 | 246 | 246 | 244 | 246 | 167,000 |
| 1983/07/23 | 246 | 246 | 245 | 246 | 129,000 |
| 1983/07/22 | 246 | 248 | 245 | 247 | 187,000 |
| 1983/07/21 | 245 | 248 | 245 | 245 | 366,000 |
| 1983/07/20 | 244 | 249 | 244 | 249 | 485,000 |
| 1983/07/19 | 245 | 246 | 242 | 242 | 422,000 |
| 1983/07/18 | 245 | 246 | 242 | 242 | 595,000 |
| 1983/07/15 | 241 | 245 | 241 | 244 | 1,037,000 |
| 1983/07/14 | 240 | 242 | 240 | 241 | 780,000 |
| 1983/07/13 | 245 | 246 | 241 | 241 | 485,000 |
| 1983/07/12 | 249 | 249 | 245 | 246 | 530,000 |
| 1983/07/11 | 251 | 254 | 245 | 245 | 494,000 |
| 1983/07/09 | 255 | 255 | 251 | 251 | 125,000 |
| 1983/07/08 | 260 | 260 | 255 | 255 | 114,000 |
| 1983/07/07 | 251 | 260 | 250 | 260 | 441,000 |
| 1983/07/06 | 252 | 254 | 251 | 251 | 150,000 |
| 1983/07/05 | 260 | 261 | 250 | 250 | 358,000 |
| 1983/07/04 | 245 | 263 | 245 | 260 | 363,000 |
| 1983/07/02 | 243 | 245 | 242 | 245 | 174,000 |
| 1983/07/01 | 241 | 243 | 240 | 243 | 166,000 |
| 1983/06/30 | 241 | 242 | 240 | 240 | 123,000 |
| 1983/06/29 | 242 | 243 | 241 | 243 | 122,000 |
| 1983/06/28 | 242 | 243 | 241 | 242 | 133,000 |
| 1983/06/27 | 243 | 243 | 240 | 241 | 147,000 |
| 1983/06/25 | 242 | 244 | 241 | 243 | 120,000 |
| 1983/06/24 | 243 | 244 | 240 | 240 | 175,000 |
| 1983/06/23 | 241 | 243 | 240 | 243 | 164,000 |
| 1983/06/22 | 239 | 243 | 238 | 242 | 302,000 |
| 1983/06/21 | 244 | 245 | 239 | 239 | 129,000 |
| 1983/06/20 | 243 | 243 | 240 | 240 | 221,000 |
| 1983/06/17 | 243 | 244 | 241 | 242 | 177,000 |
| 1983/06/16 | 241 | 245 | 241 | 242 | 91,000 |
| 1983/06/15 | 246 | 246 | 241 | 241 | 232,000 |
| 1983/06/14 | 247 | 247 | 245 | 245 | 446,000 |
| 1983/06/13 | 247 | 247 | 245 | 245 | 147,000 |
| 1983/06/11 | 245 | 247 | 244 | 247 | 133,000 |
| 1983/06/10 | 246 | 248 | 244 | 245 | 99,000 |
| 1983/06/09 | 242 | 246 | 242 | 244 | 88,000 |
| 1983/06/08 | 241 | 244 | 240 | 244 | 88,000 |
| 1983/06/07 | 240 | 242 | 239 | 241 | 270,000 |
| 1983/06/06 | 239 | 240 | 238 | 239 | 199,000 |
| 1983/06/04 | 240 | 244 | 237 | 238 | 282,000 |
| 1983/06/03 | 248 | 249 | 241 | 241 | 255,000 |
| 1983/06/02 | 250 | 250 | 246 | 247 | 237,000 |
| 1983/06/01 | 251 | 253 | 250 | 250 | 248,000 |
| 1983/05/31 | 254 | 255 | 252 | 253 | 123,000 |
| 1983/05/30 | 253 | 255 | 253 | 255 | 62,000 |
| 1983/05/28 | 254 | 258 | 253 | 253 | 119,000 |
| 1983/05/27 | 253 | 259 | 253 | 255 | 245,000 |
| 1983/05/26 | 253 | 256 | 253 | 254 | 172,000 |
| 1983/05/25 | 255 | 255 | 253 | 254 | 160,000 |
| 1983/05/24 | 257 | 258 | 253 | 255 | 135,000 |
| 1983/05/23 | 255 | 257 | 252 | 257 | 214,000 |
| 1983/05/20 | 259 | 259 | 250 | 250 | 377,000 |
| 1983/05/19 | 266 | 266 | 261 | 261 | 231,000 |
| 1983/05/18 | 267 | 270 | 266 | 267 | 121,000 |
| 1983/05/17 | 268 | 270 | 266 | 266 | 104,000 |
| 1983/05/16 | 272 | 272 | 267 | 267 | 91,000 |
| 1983/05/14 | 272 | 272 | 268 | 268 | 117,000 |
| 1983/05/13 | 267 | 270 | 266 | 268 | 100,000 |
| 1983/05/12 | 267 | 269 | 266 | 266 | 194,000 |
| 1983/05/11 | 268 | 268 | 266 | 266 | 86,000 |
| 1983/05/10 | 270 | 272 | 268 | 268 | 188,000 |
| 1983/05/09 | 270 | 271 | 268 | 270 | 103,000 |
| 1983/05/07 | 270 | 270 | 268 | 268 | 146,000 |
| 1983/05/06 | 271 | 273 | 270 | 270 | 98,000 |
| 1983/05/04 | 271 | 275 | 270 | 270 | 92,000 |
| 1983/05/02 | 275 | 275 | 269 | 271 | 95,000 |
| 1983/04/30 | 269 | 275 | 268 | 268 | 76,000 |
| 1983/04/28 | 275 | 275 | 270 | 270 | 155,000 |
| 1983/04/27 | 279 | 279 | 275 | 275 | 188,000 |
| 1983/04/26 | 277 | 282 | 276 | 279 | 295,000 |
| 1983/04/25 | 275 | 277 | 274 | 276 | 144,000 |
| 1983/04/23 | 268 | 274 | 268 | 273 | 184,000 |
| 1983/04/22 | 270 | 270 | 267 | 268 | 169,000 |
| 1983/04/21 | 269 | 272 | 266 | 270 | 145,000 |
| 1983/04/20 | 273 | 273 | 268 | 269 | 120,000 |
| 1983/04/19 | 274 | 275 | 270 | 273 | 112,000 |
| 1983/04/18 | 273 | 274 | 269 | 270 | 188,000 |
| 1983/04/15 | 278 | 278 | 270 | 273 | 469,000 |
| 1983/04/14 | 276 | 276 | 274 | 275 | 131,000 |
| 1983/04/13 | 271 | 278 | 271 | 273 | 233,000 |
| 1983/04/12 | 279 | 280 | 271 | 271 | 198,000 |
| 1983/04/11 | 270 | 272 | 266 | 266 | 187,000 |
| 1983/04/09 | 270 | 271 | 270 | 270 | 108,000 |
| 1983/04/08 | 273 | 273 | 270 | 270 | 87,000 |
| 1983/04/07 | 275 | 275 | 273 | 273 | 140,000 |
| 1983/04/06 | 275 | 275 | 273 | 273 | 161,000 |
| 1983/04/05 | 275 | 276 | 272 | 275 | 276,000 |
| 1983/04/04 | 276 | 278 | 273 | 276 | 437,000 |
| 1983/04/02 | 278 | 280 | 275 | 276 | 187,000 |
| 1983/04/01 | 280 | 280 | 275 | 278 | 208,000 |
| 1983/03/31 | 280 | 280 | 273 | 273 | 113,000 |
| 1983/03/30 | 280 | 282 | 275 | 277 | 91,000 |
| 1983/03/29 | 285 | 285 | 280 | 280 | 338,000 |
| 1983/03/28 | 271 | 278 | 271 | 277 | 304,000 |
| 1983/03/26 | 268 | 269 | 266 | 268 | 266,000 |
| 1983/03/25 | 270 | 270 | 267 | 267 | 109,000 |
| 1983/03/24 | 267 | 270 | 266 | 266 | 172,000 |
| 1983/03/23 | 273 | 276 | 267 | 268 | 152,000 |
| 1983/03/22 | 268 | 277 | 265 | 274 | 280,000 |
| 1983/03/18 | 264 | 265 | 264 | 265 | 141,000 |
| 1983/03/17 | 263 | 265 | 263 | 263 | 45,000 |
| 1983/03/16 | 263 | 264 | 263 | 263 | 106,000 |
| 1983/03/15 | 264 | 265 | 263 | 263 | 189,000 |
| 1983/03/14 | 267 | 267 | 263 | 263 | 106,000 |
| 1983/03/12 | 263 | 268 | 263 | 263 | 110,000 |
| 1983/03/11 | 266 | 267 | 263 | 263 | 180,000 |
| 1983/03/10 | 266 | 268 | 266 | 266 | 139,000 |
| 1983/03/09 | 266 | 268 | 265 | 266 | 124,000 |
| 1983/03/08 | 266 | 269 | 263 | 266 | 200,000 |
| 1983/03/07 | 270 | 270 | 266 | 266 | 104,000 |
| 1983/03/05 | 266 | 272 | 265 | 272 | 51,000 |
| 1983/03/04 | 267 | 272 | 266 | 266 | 126,000 |
| 1983/03/03 | 272 | 274 | 266 | 270 | 196,000 |
| 1983/03/02 | 267 | 274 | 266 | 273 | 186,000 |
| 1983/03/01 | 266 | 268 | 265 | 266 | 347,000 |
| 1983/02/28 | 266 | 269 | 262 | 266 | 499,000 |
| 1983/02/26 | 262 | 266 | 262 | 265 | 196,000 |
| 1983/02/25 | 269 | 269 | 265 | 265 | 288,000 |
| 1983/02/24 | 266 | 269 | 263 | 269 | 201,000 |
| 1983/02/23 | 264 | 264 | 256 | 262 | 316,000 |
| 1983/02/22 | 271 | 271 | 262 | 264 | 443,000 |
| 1983/02/21 | 278 | 279 | 272 | 272 | 213,000 |
| 1983/02/18 | 279 | 282 | 277 | 277 | 350,000 |
| 1983/02/17 | 284 | 285 | 274 | 276 | 672,000 |
| 1983/02/16 | 280 | 283 | 279 | 280 | 414,000 |
| 1983/02/15 | 288 | 290 | 280 | 281 | 494,000 |
| 1983/02/14 | 282 | 284 | 276 | 283 | 288,000 |
| 1983/02/12 | 279 | 285 | 279 | 285 | 395,000 |
| 1983/02/10 | 282 | 282 | 271 | 282 | 516,000 |
| 1983/02/09 | 284 | 285 | 280 | 282 | 260,000 |
| 1983/02/08 | 280 | 286 | 280 | 281 | 352,000 |
| 1983/02/07 | 283 | 287 | 280 | 280 | 428,000 |
| 1983/02/05 | 290 | 293 | 286 | 287 | 335,000 |
| 1983/02/04 | 289 | 295 | 288 | 295 | 493,000 |
| 1983/02/03 | 289 | 294 | 286 | 289 | 587,000 |
| 1983/02/02 | 299 | 299 | 288 | 289 | 608,000 |
| 1983/02/01 | 304 | 310 | 296 | 299 | 928,000 |
| 1983/01/31 | 311 | 312 | 300 | 300 | 624,000 |
| 1983/01/29 | 314 | 318 | 306 | 306 | 2,177,000 |
| 1983/01/28 | 294 | 309 | 292 | 309 | 1,860,000 |
| 1983/01/27 | 295 | 295 | 290 | 290 | 937,000 |
| 1983/01/26 | 291 | 296 | 286 | 290 | 834,000 |
| 1983/01/25 | 285 | 290 | 280 | 290 | 940,000 |
| 1983/01/24 | 298 | 299 | 289 | 290 | 1,265,000 |
| 1983/01/22 | 307 | 309 | 298 | 303 | 1,140,000 |
| 1983/01/21 | 304 | 309 | 303 | 306 | 1,233,000 |
| 1983/01/20 | 306 | 310 | 300 | 303 | 2,326,000 |
| 1983/01/19 | 319 | 325 | 310 | 315 | 3,901,000 |
| 1983/01/18 | 328 | 328 | 315 | 315 | 6,359,000 |
| 1983/01/17 | 310 | 329 | 308 | 329 | 10,089,000 |
| 1983/01/14 | 301 | 310 | 299 | 308 | 7,922,000 |
| 1983/01/13 | 299 | 303 | 295 | 301 | 2,524,000 |
| 1983/01/12 | 294 | 304 | 293 | 295 | 4,592,000 |
| 1983/01/11 | 300 | 307 | 288 | 291 | 9,711,000 |
| 1983/01/10 | 282 | 305 | 281 | 303 | 5,601,000 |
| 1983/01/08 | 271 | 285 | 271 | 283 | 4,492,000 |
| 1983/01/07 | 275 | 275 | 271 | 271 | 1,296,000 |
| 1983/01/06 | 262 | 277 | 262 | 275 | 2,358,000 |
| 1983/01/05 | 267 | 267 | 259 | 264 | 614,000 |
| 1983/01/04 | 271 | 271 | 266 | 267 | 491,000 |