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 |
|---|---|---|---|---|---|
| 1984/12/28 | 275 | 275 | 272 | 272 | 173,000 |
| 1984/12/27 | 281 | 282 | 274 | 275 | 536,000 |
| 1984/12/26 | 281 | 284 | 280 | 280 | 135,000 |
| 1984/12/25 | 276 | 283 | 275 | 280 | 127,000 |
| 1984/12/24 | 279 | 279 | 275 | 275 | 145,000 |
| 1984/12/22 | 278 | 280 | 276 | 276 | 104,000 |
| 1984/12/21 | 275 | 280 | 275 | 280 | 190,000 |
| 1984/12/20 | 280 | 280 | 275 | 275 | 212,000 |
| 1984/12/19 | 275 | 276 | 275 | 275 | 133,000 |
| 1984/12/18 | 275 | 277 | 274 | 275 | 283,000 |
| 1984/12/17 | 276 | 277 | 275 | 275 | 200,000 |
| 1984/12/15 | 280 | 280 | 276 | 277 | 226,000 |
| 1984/12/14 | 280 | 280 | 278 | 280 | 182,000 |
| 1984/12/13 | 279 | 282 | 278 | 278 | 215,000 |
| 1984/12/12 | 279 | 282 | 278 | 278 | 252,000 |
| 1984/12/11 | 280 | 283 | 278 | 279 | 137,000 |
| 1984/12/10 | 282 | 284 | 280 | 281 | 122,000 |
| 1984/12/07 | 281 | 287 | 277 | 277 | 308,000 |
| 1984/12/06 | 277 | 281 | 276 | 280 | 267,000 |
| 1984/12/05 | 280 | 280 | 276 | 276 | 155,000 |
| 1984/12/04 | 280 | 280 | 276 | 280 | 257,000 |
| 1984/12/03 | 285 | 289 | 281 | 285 | 151,000 |
| 1984/12/01 | 286 | 289 | 281 | 285 | 163,000 |
| 1984/11/30 | 285 | 289 | 285 | 289 | 211,000 |
| 1984/11/29 | 276 | 285 | 276 | 278 | 190,000 |
| 1984/11/28 | 276 | 284 | 275 | 275 | 328,000 |
| 1984/11/27 | 276 | 277 | 275 | 275 | 114,000 |
| 1984/11/26 | 277 | 277 | 275 | 275 | 256,000 |
| 1984/11/24 | 277 | 279 | 275 | 275 | 143,000 |
| 1984/11/22 | 277 | 279 | 276 | 277 | 163,000 |
| 1984/11/21 | 276 | 279 | 276 | 276 | 221,000 |
| 1984/11/20 | 275 | 285 | 274 | 280 | 171,000 |
| 1984/11/19 | 275 | 275 | 273 | 275 | 195,000 |
| 1984/11/17 | 274 | 275 | 273 | 273 | 165,000 |
| 1984/11/16 | 275 | 275 | 273 | 273 | 445,000 |
| 1984/11/15 | 275 | 279 | 271 | 271 | 750,000 |
| 1984/11/14 | 285 | 288 | 284 | 284 | 184,000 |
| 1984/11/13 | 286 | 288 | 285 | 285 | 123,000 |
| 1984/11/12 | 293 | 295 | 285 | 287 | 134,000 |
| 1984/11/09 | 281 | 290 | 280 | 288 | 378,000 |
| 1984/11/08 | 290 | 290 | 280 | 281 | 168,000 |
| 1984/11/07 | 291 | 293 | 290 | 290 | 77,000 |
| 1984/11/06 | 295 | 295 | 290 | 290 | 139,000 |
| 1984/11/05 | 283 | 295 | 281 | 295 | 193,000 |
| 1984/11/02 | 281 | 282 | 280 | 280 | 255,000 |
| 1984/11/01 | 281 | 284 | 281 | 281 | 133,000 |
| 1984/10/31 | 280 | 284 | 280 | 281 | 90,000 |
| 1984/10/30 | 279 | 284 | 278 | 280 | 96,000 |
| 1984/10/29 | 284 | 284 | 278 | 279 | 101,000 |
| 1984/10/27 | 276 | 280 | 275 | 276 | 286,000 |
| 1984/10/26 | 281 | 284 | 277 | 278 | 81,000 |
| 1984/10/25 | 279 | 284 | 278 | 281 | 134,000 |
| 1984/10/24 | 285 | 285 | 275 | 280 | 266,000 |
| 1984/10/23 | 280 | 287 | 280 | 285 | 205,000 |
| 1984/10/22 | 280 | 286 | 278 | 282 | 124,000 |
| 1984/10/20 | 275 | 280 | 275 | 277 | 77,000 |
| 1984/10/19 | 280 | 280 | 273 | 275 | 190,000 |
| 1984/10/18 | 275 | 276 | 273 | 275 | 249,000 |
| 1984/10/17 | 278 | 280 | 275 | 275 | 236,000 |
| 1984/10/16 | 284 | 286 | 275 | 278 | 275,000 |
| 1984/10/15 | 290 | 290 | 284 | 284 | 196,000 |
| 1984/10/12 | 286 | 286 | 285 | 285 | 114,000 |
| 1984/10/11 | 286 | 290 | 286 | 286 | 57,000 |
| 1984/10/09 | 286 | 287 | 285 | 285 | 164,000 |
| 1984/10/08 | 286 | 290 | 286 | 286 | 166,000 |
| 1984/10/06 | 290 | 290 | 285 | 285 | 156,000 |
| 1984/10/05 | 289 | 289 | 286 | 287 | 175,000 |
| 1984/10/04 | 289 | 291 | 286 | 289 | 202,000 |
| 1984/10/03 | 291 | 295 | 288 | 290 | 157,000 |
| 1984/10/02 | 287 | 294 | 286 | 291 | 158,000 |
| 1984/10/01 | 287 | 287 | 285 | 286 | 314,000 |
| 1984/09/29 | 288 | 290 | 286 | 286 | 133,000 |
| 1984/09/28 | 286 | 297 | 286 | 287 | 88,000 |
| 1984/09/27 | 288 | 290 | 286 | 286 | 170,000 |
| 1984/09/26 | 292 | 292 | 286 | 286 | 187,000 |
| 1984/09/25 | 294 | 294 | 285 | 287 | 309,000 |
| 1984/09/22 | 295 | 296 | 293 | 294 | 90,000 |
| 1984/09/21 | 296 | 299 | 295 | 295 | 50,000 |
| 1984/09/20 | 299 | 300 | 296 | 296 | 81,000 |
| 1984/09/19 | 299 | 300 | 295 | 300 | 109,000 |
| 1984/09/18 | 295 | 300 | 293 | 295 | 208,000 |
| 1984/09/17 | 289 | 295 | 288 | 295 | 140,000 |
| 1984/09/14 | 290 | 291 | 286 | 289 | 473,000 |
| 1984/09/13 | 291 | 295 | 290 | 291 | 305,000 |
| 1984/09/12 | 298 | 298 | 294 | 295 | 293,000 |
| 1984/09/11 | 300 | 300 | 298 | 298 | 191,000 |
| 1984/09/10 | 300 | 302 | 298 | 300 | 159,000 |
| 1984/09/07 | 301 | 302 | 300 | 301 | 370,000 |
| 1984/09/06 | 303 | 305 | 301 | 301 | 212,000 |
| 1984/09/05 | 306 | 309 | 303 | 303 | 234,000 |
| 1984/09/04 | 310 | 310 | 308 | 310 | 155,000 |
| 1984/09/03 | 312 | 313 | 310 | 310 | 163,000 |
| 1984/09/01 | 308 | 310 | 308 | 310 | 247,000 |
| 1984/08/31 | 310 | 314 | 308 | 308 | 508,000 |
| 1984/08/30 | 313 | 313 | 310 | 310 | 298,000 |
| 1984/08/29 | 315 | 318 | 313 | 313 | 234,000 |
| 1984/08/28 | 318 | 320 | 313 | 315 | 203,000 |
| 1984/08/27 | 315 | 319 | 312 | 318 | 244,000 |
| 1984/08/25 | 315 | 318 | 312 | 318 | 172,000 |
| 1984/08/24 | 315 | 317 | 312 | 312 | 332,000 |
| 1984/08/23 | 318 | 319 | 313 | 315 | 460,000 |
| 1984/08/22 | 320 | 323 | 318 | 318 | 285,000 |
| 1984/08/21 | 320 | 323 | 318 | 320 | 161,000 |
| 1984/08/20 | 320 | 325 | 320 | 320 | 194,000 |
| 1984/08/18 | 320 | 322 | 318 | 318 | 184,000 |
| 1984/08/17 | 318 | 323 | 318 | 320 | 360,000 |
| 1984/08/16 | 323 | 323 | 318 | 318 | 175,000 |
| 1984/08/15 | 319 | 323 | 312 | 323 | 202,000 |
| 1984/08/14 | 320 | 321 | 310 | 310 | 636,000 |
| 1984/08/13 | 323 | 323 | 320 | 320 | 241,000 |
| 1984/08/10 | 319 | 321 | 318 | 318 | 343,000 |
| 1984/08/09 | 320 | 322 | 319 | 319 | 270,000 |
| 1984/08/08 | 324 | 324 | 320 | 320 | 297,000 |
| 1984/08/07 | 325 | 328 | 320 | 321 | 346,000 |
| 1984/08/06 | 319 | 330 | 319 | 324 | 277,000 |
| 1984/08/04 | 319 | 324 | 318 | 319 | 535,000 |
| 1984/08/03 | 328 | 333 | 328 | 329 | 244,000 |
| 1984/08/02 | 329 | 339 | 329 | 331 | 225,000 |
| 1984/08/01 | 341 | 345 | 328 | 328 | 769,000 |
| 1984/07/31 | 350 | 350 | 335 | 340 | 940,000 |
| 1984/07/30 | 343 | 349 | 335 | 349 | 816,000 |
| 1984/07/28 | 341 | 350 | 338 | 338 | 757,000 |
| 1984/07/27 | 355 | 357 | 346 | 351 | 4,134,000 |
| 1984/07/26 | 362 | 364 | 333 | 335 | 9,979,000 |
| 1984/07/25 | 339 | 362 | 337 | 362 | 9,972,000 |
| 1984/07/24 | 322 | 343 | 321 | 339 | 2,775,000 |
| 1984/07/23 | 321 | 333 | 320 | 320 | 1,329,000 |
| 1984/07/21 | 323 | 323 | 319 | 321 | 285,000 |
| 1984/07/20 | 327 | 327 | 319 | 323 | 463,000 |
| 1984/07/19 | 324 | 331 | 323 | 323 | 888,000 |
| 1984/07/18 | 325 | 326 | 324 | 324 | 454,000 |
| 1984/07/17 | 323 | 330 | 322 | 323 | 477,000 |
| 1984/07/16 | 321 | 321 | 316 | 317 | 121,000 |
| 1984/07/13 | 323 | 323 | 316 | 316 | 317,000 |
| 1984/07/12 | 325 | 325 | 318 | 318 | 245,000 |
| 1984/07/11 | 321 | 329 | 321 | 325 | 305,000 |
| 1984/07/10 | 325 | 326 | 321 | 325 | 238,000 |
| 1984/07/09 | 331 | 331 | 321 | 324 | 224,000 |
| 1984/07/07 | 330 | 334 | 326 | 330 | 773,000 |
| 1984/07/06 | 330 | 333 | 325 | 325 | 880,000 |
| 1984/07/05 | 330 | 333 | 325 | 327 | 475,000 |
| 1984/07/04 | 323 | 334 | 319 | 327 | 693,000 |
| 1984/07/03 | 320 | 320 | 317 | 318 | 263,000 |
| 1984/07/02 | 325 | 330 | 320 | 320 | 583,000 |
| 1984/06/30 | 327 | 330 | 321 | 324 | 489,000 |
| 1984/06/29 | 338 | 343 | 330 | 335 | 1,036,000 |
| 1984/06/28 | 330 | 345 | 325 | 343 | 3,747,000 |
| 1984/06/27 | 317 | 325 | 317 | 325 | 361,000 |
| 1984/06/26 | 315 | 320 | 315 | 316 | 207,000 |
| 1984/06/25 | 315 | 319 | 315 | 315 | 222,000 |
| 1984/06/23 | 320 | 320 | 314 | 314 | 490,000 |
| 1984/06/22 | 326 | 330 | 315 | 321 | 522,000 |
| 1984/06/21 | 326 | 330 | 321 | 321 | 468,000 |
| 1984/06/20 | 339 | 344 | 320 | 321 | 1,678,000 |
| 1984/06/19 | 328 | 334 | 319 | 334 | 1,054,000 |
| 1984/06/18 | 329 | 334 | 325 | 325 | 368,000 |
| 1984/06/16 | 328 | 331 | 328 | 328 | 288,000 |
| 1984/06/15 | 331 | 334 | 326 | 327 | 688,000 |
| 1984/06/14 | 336 | 339 | 330 | 332 | 986,000 |
| 1984/06/13 | 345 | 348 | 332 | 334 | 3,379,000 |
| 1984/06/12 | 332 | 342 | 330 | 340 | 2,860,000 |
| 1984/06/11 | 333 | 337 | 331 | 332 | 1,518,000 |
| 1984/06/08 | 327 | 333 | 324 | 325 | 924,000 |
| 1984/06/07 | 333 | 337 | 323 | 324 | 1,718,000 |
| 1984/06/06 | 328 | 338 | 325 | 328 | 3,216,000 |
| 1984/06/05 | 312 | 331 | 312 | 328 | 2,647,000 |
| 1984/06/04 | 310 | 319 | 307 | 315 | 322,000 |
| 1984/06/02 | 313 | 313 | 305 | 305 | 135,000 |
| 1984/06/01 | 301 | 319 | 300 | 304 | 459,000 |
| 1984/05/31 | 315 | 315 | 300 | 302 | 565,000 |
| 1984/05/30 | 315 | 317 | 311 | 315 | 209,000 |
| 1984/05/29 | 320 | 325 | 310 | 310 | 811,000 |
| 1984/05/28 | 310 | 320 | 308 | 320 | 322,000 |
| 1984/05/26 | 313 | 315 | 308 | 308 | 192,000 |
| 1984/05/25 | 309 | 318 | 309 | 311 | 395,000 |
| 1984/05/24 | 301 | 318 | 301 | 318 | 502,000 |
| 1984/05/23 | 306 | 309 | 290 | 301 | 598,000 |
| 1984/05/22 | 312 | 312 | 308 | 309 | 647,000 |
| 1984/05/21 | 313 | 320 | 312 | 312 | 458,000 |
| 1984/05/19 | 313 | 320 | 312 | 315 | 463,000 |
| 1984/05/18 | 310 | 318 | 310 | 311 | 981,000 |
| 1984/05/17 | 330 | 333 | 311 | 318 | 1,538,000 |
| 1984/05/16 | 329 | 340 | 329 | 330 | 5,218,000 |
| 1984/05/15 | 314 | 330 | 313 | 325 | 2,507,000 |
| 1984/05/14 | 329 | 329 | 308 | 310 | 1,345,000 |
| 1984/05/11 | 322 | 333 | 316 | 325 | 4,410,000 |
| 1984/05/10 | 326 | 328 | 314 | 323 | 2,543,000 |
| 1984/05/09 | 326 | 330 | 321 | 321 | 5,973,000 |
| 1984/05/08 | 306 | 321 | 305 | 321 | 4,158,000 |
| 1984/05/07 | 300 | 309 | 299 | 301 | 884,000 |
| 1984/05/04 | 303 | 303 | 297 | 299 | 679,000 |
| 1984/05/02 | 313 | 313 | 300 | 300 | 1,681,000 |
| 1984/05/01 | 299 | 310 | 295 | 310 | 1,755,000 |
| 1984/04/28 | 301 | 304 | 299 | 299 | 1,011,000 |
| 1984/04/27 | 291 | 303 | 291 | 299 | 3,131,000 |
| 1984/04/26 | 293 | 295 | 286 | 286 | 1,233,000 |
| 1984/04/25 | 281 | 292 | 278 | 290 | 1,250,000 |
| 1984/04/24 | 275 | 285 | 273 | 281 | 351,000 |
| 1984/04/23 | 273 | 275 | 272 | 273 | 181,000 |
| 1984/04/21 | 271 | 275 | 270 | 273 | 215,000 |
| 1984/04/20 | 270 | 273 | 270 | 273 | 212,000 |
| 1984/04/19 | 271 | 275 | 271 | 271 | 132,000 |
| 1984/04/18 | 269 | 272 | 268 | 270 | 379,000 |
| 1984/04/17 | 270 | 273 | 268 | 268 | 213,000 |
| 1984/04/16 | 271 | 272 | 270 | 271 | 194,000 |
| 1984/04/13 | 271 | 273 | 270 | 270 | 548,000 |
| 1984/04/12 | 274 | 274 | 272 | 272 | 257,000 |
| 1984/04/11 | 273 | 275 | 273 | 274 | 373,000 |
| 1984/04/10 | 274 | 277 | 272 | 274 | 157,000 |
| 1984/04/09 | 271 | 275 | 271 | 275 | 201,000 |
| 1984/04/07 | 270 | 274 | 270 | 271 | 200,000 |
| 1984/04/06 | 272 | 274 | 270 | 270 | 315,000 |
| 1984/04/05 | 279 | 280 | 274 | 274 | 189,000 |
| 1984/04/04 | 294 | 294 | 276 | 279 | 607,000 |
| 1984/04/03 | 273 | 290 | 273 | 290 | 510,000 |
| 1984/04/02 | 281 | 283 | 275 | 278 | 472,000 |
| 1984/03/31 | 268 | 280 | 268 | 280 | 218,000 |
| 1984/03/30 | 268 | 271 | 267 | 270 | 379,000 |
| 1984/03/29 | 268 | 270 | 266 | 267 | 383,000 |
| 1984/03/28 | 268 | 270 | 268 | 270 | 310,000 |
| 1984/03/27 | 268 | 270 | 267 | 268 | 390,000 |
| 1984/03/26 | 270 | 270 | 268 | 270 | 276,000 |
| 1984/03/24 | 270 | 270 | 267 | 270 | 151,000 |
| 1984/03/23 | 266 | 270 | 266 | 266 | 284,000 |
| 1984/03/22 | 266 | 269 | 265 | 265 | 360,000 |
| 1984/03/21 | 267 | 270 | 266 | 267 | 466,000 |
| 1984/03/19 | 267 | 270 | 267 | 268 | 271,000 |
| 1984/03/17 | 268 | 269 | 267 | 267 | 369,000 |
| 1984/03/16 | 273 | 273 | 268 | 268 | 406,000 |
| 1984/03/15 | 271 | 275 | 269 | 273 | 355,000 |
| 1984/03/14 | 267 | 270 | 267 | 267 | 535,000 |
| 1984/03/13 | 268 | 271 | 267 | 267 | 536,000 |
| 1984/03/12 | 274 | 275 | 268 | 272 | 518,000 |
| 1984/03/09 | 274 | 279 | 270 | 272 | 852,000 |
| 1984/03/08 | 266 | 270 | 265 | 270 | 2,290,000 |
| 1984/03/07 | 269 | 269 | 262 | 262 | 1,077,000 |
| 1984/03/06 | 273 | 274 | 265 | 266 | 772,000 |
| 1984/03/05 | 277 | 277 | 273 | 273 | 433,000 |
| 1984/03/03 | 275 | 275 | 272 | 272 | 205,000 |
| 1984/03/02 | 278 | 280 | 275 | 275 | 218,000 |
| 1984/03/01 | 276 | 283 | 272 | 275 | 548,000 |
| 1984/02/29 | 291 | 291 | 283 | 284 | 314,000 |
| 1984/02/28 | 295 | 295 | 287 | 291 | 548,000 |
| 1984/02/27 | 291 | 295 | 286 | 288 | 342,000 |
| 1984/02/25 | 290 | 296 | 289 | 290 | 260,000 |
| 1984/02/24 | 288 | 295 | 288 | 295 | 281,000 |
| 1984/02/23 | 290 | 295 | 282 | 286 | 266,000 |
| 1984/02/22 | 298 | 299 | 295 | 295 | 285,000 |
| 1984/02/21 | 301 | 302 | 295 | 298 | 653,000 |
| 1984/02/20 | 295 | 308 | 293 | 296 | 1,357,000 |
| 1984/02/18 | 293 | 293 | 286 | 293 | 341,000 |
| 1984/02/17 | 280 | 293 | 277 | 289 | 1,156,000 |
| 1984/02/16 | 277 | 282 | 277 | 282 | 204,000 |
| 1984/02/15 | 280 | 280 | 275 | 277 | 183,000 |
| 1984/02/14 | 280 | 285 | 275 | 276 | 287,000 |
| 1984/02/13 | 282 | 282 | 273 | 278 | 129,000 |
| 1984/02/10 | 272 | 282 | 272 | 282 | 128,000 |
| 1984/02/09 | 280 | 280 | 271 | 271 | 210,000 |
| 1984/02/08 | 282 | 288 | 280 | 280 | 325,000 |
| 1984/02/07 | 280 | 286 | 280 | 282 | 143,000 |
| 1984/02/06 | 271 | 288 | 270 | 288 | 291,000 |
| 1984/02/04 | 270 | 275 | 270 | 272 | 193,000 |
| 1984/02/03 | 280 | 280 | 275 | 276 | 202,000 |
| 1984/02/02 | 282 | 283 | 280 | 280 | 175,000 |
| 1984/02/01 | 283 | 285 | 280 | 280 | 173,000 |
| 1984/01/31 | 285 | 285 | 280 | 280 | 152,000 |
| 1984/01/30 | 281 | 286 | 280 | 281 | 146,000 |
| 1984/01/28 | 281 | 289 | 281 | 288 | 165,000 |
| 1984/01/27 | 285 | 289 | 281 | 281 | 224,000 |
| 1984/01/26 | 282 | 288 | 280 | 285 | 530,000 |
| 1984/01/25 | 280 | 292 | 280 | 280 | 761,000 |
| 1984/01/24 | 277 | 283 | 277 | 278 | 390,000 |
| 1984/01/23 | 275 | 280 | 275 | 277 | 141,000 |
| 1984/01/21 | 280 | 283 | 277 | 280 | 223,000 |
| 1984/01/20 | 282 | 285 | 280 | 285 | 171,000 |
| 1984/01/19 | 286 | 289 | 281 | 281 | 188,000 |
| 1984/01/18 | 288 | 291 | 285 | 286 | 248,000 |
| 1984/01/17 | 286 | 294 | 285 | 289 | 623,000 |
| 1984/01/13 | 285 | 288 | 278 | 280 | 411,000 |
| 1984/01/12 | 288 | 292 | 285 | 285 | 376,000 |
| 1984/01/11 | 287 | 290 | 285 | 290 | 558,000 |
| 1984/01/10 | 276 | 295 | 273 | 286 | 965,000 |
| 1984/01/09 | 278 | 280 | 271 | 271 | 455,000 |
| 1984/01/07 | 266 | 268 | 264 | 264 | 190,000 |
| 1984/01/06 | 267 | 267 | 264 | 265 | 370,000 |
| 1984/01/05 | 265 | 269 | 264 | 268 | 211,000 |
| 1984/01/04 | 265 | 267 | 262 | 262 | 367,000 |