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 |
|---|---|---|---|---|---|
| 1985/12/28 | 342 | 349 | 342 | 349 | 68,000 |
| 1985/12/27 | 340 | 345 | 337 | 340 | 185,000 |
| 1985/12/26 | 345 | 350 | 338 | 340 | 242,000 |
| 1985/12/25 | 353 | 357 | 350 | 350 | 317,000 |
| 1985/12/24 | 353 | 353 | 345 | 350 | 213,000 |
| 1985/12/23 | 345 | 350 | 337 | 348 | 152,000 |
| 1985/12/21 | 340 | 340 | 336 | 336 | 203,000 |
| 1985/12/20 | 348 | 348 | 340 | 340 | 424,000 |
| 1985/12/19 | 346 | 348 | 343 | 345 | 150,000 |
| 1985/12/18 | 340 | 350 | 340 | 348 | 425,000 |
| 1985/12/17 | 335 | 344 | 334 | 339 | 427,000 |
| 1985/12/16 | 335 | 337 | 332 | 335 | 347,000 |
| 1985/12/13 | 341 | 342 | 335 | 340 | 238,000 |
| 1985/12/12 | 343 | 345 | 336 | 336 | 260,000 |
| 1985/12/11 | 340 | 348 | 340 | 343 | 412,000 |
| 1985/12/10 | 332 | 339 | 330 | 335 | 260,000 |
| 1985/12/09 | 326 | 337 | 325 | 332 | 105,000 |
| 1985/12/07 | 325 | 329 | 321 | 329 | 236,000 |
| 1985/12/06 | 340 | 341 | 330 | 330 | 807,000 |
| 1985/12/05 | 342 | 347 | 340 | 345 | 230,000 |
| 1985/12/04 | 341 | 342 | 340 | 342 | 101,000 |
| 1985/12/03 | 346 | 348 | 340 | 340 | 143,000 |
| 1985/12/02 | 348 | 348 | 345 | 346 | 71,000 |
| 1985/11/30 | 346 | 348 | 345 | 346 | 105,000 |
| 1985/11/29 | 348 | 354 | 347 | 348 | 248,000 |
| 1985/11/28 | 353 | 360 | 351 | 351 | 240,000 |
| 1985/11/27 | 363 | 365 | 350 | 353 | 313,000 |
| 1985/11/26 | 371 | 377 | 367 | 367 | 778,000 |
| 1985/11/25 | 358 | 375 | 358 | 370 | 555,000 |
| 1985/11/22 | 350 | 358 | 348 | 348 | 334,000 |
| 1985/11/21 | 340 | 350 | 339 | 348 | 312,000 |
| 1985/11/20 | 340 | 348 | 340 | 345 | 46,000 |
| 1985/11/19 | 341 | 341 | 340 | 340 | 79,000 |
| 1985/11/18 | 341 | 346 | 341 | 341 | 66,000 |
| 1985/11/16 | 345 | 348 | 343 | 345 | 89,000 |
| 1985/11/15 | 340 | 348 | 338 | 348 | 185,000 |
| 1985/11/14 | 341 | 345 | 337 | 338 | 147,000 |
| 1985/11/13 | 336 | 345 | 336 | 341 | 240,000 |
| 1985/11/12 | 338 | 338 | 335 | 336 | 174,000 |
| 1985/11/11 | 347 | 348 | 342 | 342 | 143,000 |
| 1985/11/08 | 351 | 355 | 350 | 350 | 370,000 |
| 1985/11/07 | 364 | 364 | 353 | 355 | 165,000 |
| 1985/11/06 | 359 | 369 | 358 | 364 | 53,000 |
| 1985/11/05 | 358 | 360 | 355 | 358 | 64,000 |
| 1985/11/02 | 358 | 362 | 357 | 359 | 81,000 |
| 1985/11/01 | 366 | 370 | 355 | 360 | 571,000 |
| 1985/10/31 | 360 | 370 | 358 | 362 | 503,000 |
| 1985/10/30 | 356 | 365 | 355 | 360 | 427,000 |
| 1985/10/29 | 359 | 359 | 352 | 353 | 349,000 |
| 1985/10/28 | 362 | 362 | 358 | 359 | 584,000 |
| 1985/10/26 | 358 | 358 | 350 | 352 | 1,292,000 |
| 1985/10/25 | 369 | 369 | 367 | 368 | 329,000 |
| 1985/10/24 | 382 | 383 | 366 | 375 | 477,000 |
| 1985/10/23 | 385 | 386 | 382 | 383 | 178,000 |
| 1985/10/22 | 393 | 393 | 386 | 387 | 179,000 |
| 1985/10/21 | 393 | 393 | 390 | 393 | 130,000 |
| 1985/10/19 | 389 | 393 | 389 | 393 | 104,000 |
| 1985/10/18 | 386 | 390 | 384 | 389 | 182,000 |
| 1985/10/17 | 388 | 388 | 382 | 383 | 992,000 |
| 1985/10/16 | 408 | 408 | 390 | 393 | 574,000 |
| 1985/10/15 | 416 | 417 | 408 | 410 | 337,000 |
| 1985/10/14 | 400 | 415 | 400 | 406 | 218,000 |
| 1985/10/11 | 407 | 407 | 401 | 402 | 311,000 |
| 1985/10/09 | 410 | 413 | 402 | 407 | 341,000 |
| 1985/10/08 | 411 | 414 | 410 | 410 | 222,000 |
| 1985/10/07 | 411 | 413 | 410 | 413 | 133,000 |
| 1985/10/05 | 410 | 415 | 410 | 411 | 103,000 |
| 1985/10/04 | 411 | 413 | 407 | 409 | 338,000 |
| 1985/10/03 | 410 | 415 | 401 | 410 | 576,000 |
| 1985/10/02 | 440 | 440 | 418 | 420 | 979,000 |
| 1985/10/01 | 448 | 448 | 425 | 437 | 3,113,000 |
| 1985/09/30 | 425 | 450 | 420 | 450 | 3,546,000 |
| 1985/09/28 | 410 | 420 | 408 | 420 | 589,000 |
| 1985/09/27 | 425 | 430 | 415 | 415 | 908,000 |
| 1985/09/26 | 425 | 430 | 420 | 423 | 1,971,000 |
| 1985/09/25 | 416 | 419 | 415 | 418 | 983,000 |
| 1985/09/24 | 420 | 420 | 416 | 416 | 627,000 |
| 1985/09/21 | 416 | 420 | 415 | 416 | 176,000 |
| 1985/09/20 | 418 | 422 | 415 | 420 | 793,000 |
| 1985/09/19 | 402 | 413 | 402 | 413 | 531,000 |
| 1985/09/18 | 408 | 410 | 400 | 400 | 616,000 |
| 1985/09/17 | 397 | 405 | 395 | 403 | 466,000 |
| 1985/09/13 | 399 | 400 | 389 | 397 | 510,000 |
| 1985/09/12 | 386 | 395 | 383 | 385 | 597,000 |
| 1985/09/11 | 392 | 399 | 381 | 381 | 896,000 |
| 1985/09/10 | 382 | 395 | 382 | 389 | 602,000 |
| 1985/09/09 | 388 | 388 | 385 | 386 | 207,000 |
| 1985/09/07 | 390 | 391 | 386 | 386 | 196,000 |
| 1985/09/06 | 396 | 397 | 391 | 391 | 300,000 |
| 1985/09/05 | 393 | 400 | 393 | 395 | 692,000 |
| 1985/09/04 | 395 | 395 | 385 | 393 | 880,000 |
| 1985/09/03 | 409 | 414 | 393 | 400 | 412,000 |
| 1985/09/02 | 410 | 420 | 410 | 414 | 250,000 |
| 1985/08/31 | 407 | 415 | 406 | 409 | 466,000 |
| 1985/08/30 | 421 | 421 | 406 | 406 | 694,000 |
| 1985/08/29 | 413 | 425 | 413 | 425 | 602,000 |
| 1985/08/28 | 424 | 424 | 404 | 418 | 1,168,000 |
| 1985/08/27 | 419 | 425 | 415 | 425 | 684,000 |
| 1985/08/26 | 409 | 420 | 405 | 419 | 384,000 |
| 1985/08/24 | 415 | 415 | 405 | 405 | 310,000 |
| 1985/08/23 | 412 | 419 | 407 | 415 | 717,000 |
| 1985/08/22 | 431 | 432 | 414 | 415 | 1,474,000 |
| 1985/08/21 | 412 | 430 | 412 | 430 | 971,000 |
| 1985/08/20 | 416 | 420 | 415 | 415 | 430,000 |
| 1985/08/19 | 419 | 425 | 415 | 420 | 430,000 |
| 1985/08/17 | 430 | 430 | 415 | 415 | 605,000 |
| 1985/08/16 | 433 | 435 | 422 | 430 | 1,601,000 |
| 1985/08/15 | 445 | 450 | 435 | 443 | 4,403,000 |
| 1985/08/14 | 401 | 439 | 401 | 439 | 4,083,000 |
| 1985/08/13 | 411 | 414 | 405 | 405 | 694,000 |
| 1985/08/12 | 405 | 416 | 405 | 410 | 1,033,000 |
| 1985/08/09 | 405 | 407 | 401 | 404 | 723,000 |
| 1985/08/08 | 401 | 409 | 395 | 399 | 694,000 |
| 1985/08/07 | 383 | 398 | 380 | 396 | 1,033,000 |
| 1985/08/06 | 395 | 395 | 381 | 388 | 1,220,000 |
| 1985/08/05 | 409 | 409 | 394 | 395 | 465,000 |
| 1985/08/03 | 395 | 410 | 395 | 409 | 813,000 |
| 1985/08/02 | 420 | 425 | 396 | 397 | 2,070,000 |
| 1985/08/01 | 405 | 422 | 395 | 416 | 5,762,000 |
| 1985/07/31 | 430 | 434 | 381 | 381 | 5,961,000 |
| 1985/07/30 | 430 | 460 | 423 | 430 | 12,459,000 |
| 1985/07/29 | 457 | 467 | 445 | 450 | 14,293,000 |
| 1985/07/27 | 428 | 457 | 425 | 452 | 11,742,000 |
| 1985/07/26 | 397 | 408 | 395 | 408 | 7,175,000 |
| 1985/07/25 | 395 | 403 | 392 | 397 | 7,638,000 |
| 1985/07/24 | 389 | 394 | 382 | 388 | 3,987,000 |
| 1985/07/23 | 385 | 387 | 380 | 384 | 2,543,000 |
| 1985/07/22 | 389 | 389 | 376 | 380 | 998,000 |
| 1985/07/20 | 393 | 399 | 381 | 385 | 2,196,000 |
| 1985/07/19 | 371 | 400 | 371 | 388 | 9,161,000 |
| 1985/07/18 | 376 | 379 | 365 | 370 | 3,095,000 |
| 1985/07/17 | 360 | 382 | 356 | 373 | 6,922,000 |
| 1985/07/16 | 373 | 373 | 355 | 370 | 3,561,000 |
| 1985/07/15 | 390 | 393 | 355 | 370 | 13,979,000 |
| 1985/07/12 | 350 | 375 | 348 | 373 | 15,151,000 |
| 1985/07/11 | 340 | 353 | 335 | 339 | 9,963,000 |
| 1985/07/10 | 340 | 341 | 333 | 338 | 4,447,000 |
| 1985/07/09 | 320 | 332 | 320 | 325 | 1,955,000 |
| 1985/07/08 | 329 | 329 | 317 | 318 | 598,000 |
| 1985/07/06 | 319 | 330 | 317 | 327 | 1,150,000 |
| 1985/07/05 | 314 | 317 | 311 | 313 | 739,000 |
| 1985/07/04 | 310 | 313 | 305 | 312 | 598,000 |
| 1985/07/03 | 300 | 303 | 295 | 300 | 221,000 |
| 1985/07/02 | 295 | 295 | 289 | 290 | 278,000 |
| 1985/07/01 | 300 | 300 | 292 | 295 | 503,000 |
| 1985/06/29 | 298 | 298 | 295 | 295 | 56,000 |
| 1985/06/28 | 296 | 298 | 295 | 298 | 65,000 |
| 1985/06/27 | 301 | 301 | 295 | 295 | 155,000 |
| 1985/06/26 | 299 | 304 | 299 | 301 | 178,000 |
| 1985/06/25 | 295 | 299 | 291 | 299 | 134,000 |
| 1985/06/24 | 301 | 301 | 295 | 295 | 205,000 |
| 1985/06/22 | 295 | 300 | 295 | 300 | 226,000 |
| 1985/06/21 | 300 | 300 | 297 | 297 | 244,000 |
| 1985/06/20 | 303 | 305 | 300 | 300 | 243,000 |
| 1985/06/19 | 312 | 312 | 305 | 307 | 210,000 |
| 1985/06/18 | 312 | 315 | 310 | 311 | 486,000 |
| 1985/06/17 | 315 | 315 | 310 | 311 | 174,000 |
| 1985/06/15 | 315 | 317 | 310 | 315 | 163,000 |
| 1985/06/14 | 311 | 315 | 310 | 315 | 226,000 |
| 1985/06/13 | 312 | 314 | 310 | 313 | 410,000 |
| 1985/06/12 | 312 | 315 | 310 | 311 | 446,000 |
| 1985/06/11 | 323 | 323 | 312 | 318 | 791,000 |
| 1985/06/10 | 331 | 331 | 325 | 329 | 904,000 |
| 1985/06/07 | 335 | 335 | 326 | 333 | 2,565,000 |
| 1985/06/06 | 335 | 338 | 325 | 331 | 3,539,000 |
| 1985/06/05 | 320 | 336 | 319 | 331 | 6,593,000 |
| 1985/06/04 | 320 | 325 | 316 | 320 | 2,826,000 |
| 1985/06/03 | 322 | 322 | 314 | 317 | 1,695,000 |
| 1985/06/01 | 318 | 324 | 315 | 323 | 2,657,000 |
| 1985/05/31 | 310 | 314 | 306 | 314 | 2,485,000 |
| 1985/05/30 | 293 | 305 | 293 | 304 | 2,876,000 |
| 1985/05/29 | 290 | 294 | 289 | 291 | 903,000 |
| 1985/05/28 | 289 | 290 | 288 | 290 | 358,000 |
| 1985/05/27 | 290 | 290 | 288 | 289 | 280,000 |
| 1985/05/25 | 289 | 289 | 287 | 287 | 142,000 |
| 1985/05/24 | 288 | 289 | 287 | 288 | 157,000 |
| 1985/05/23 | 290 | 290 | 287 | 287 | 275,000 |
| 1985/05/22 | 287 | 289 | 283 | 287 | 200,000 |
| 1985/05/21 | 290 | 290 | 288 | 289 | 135,000 |
| 1985/05/20 | 288 | 292 | 287 | 288 | 80,000 |
| 1985/05/18 | 290 | 292 | 285 | 287 | 113,000 |
| 1985/05/17 | 290 | 292 | 288 | 290 | 330,000 |
| 1985/05/16 | 293 | 294 | 290 | 290 | 268,000 |
| 1985/05/15 | 291 | 297 | 290 | 290 | 960,000 |
| 1985/05/14 | 287 | 290 | 287 | 287 | 209,000 |
| 1985/05/13 | 286 | 290 | 284 | 287 | 127,000 |
| 1985/05/10 | 285 | 287 | 282 | 287 | 86,000 |
| 1985/05/09 | 281 | 285 | 280 | 281 | 156,000 |
| 1985/05/08 | 289 | 289 | 281 | 283 | 131,000 |
| 1985/05/07 | 291 | 295 | 290 | 290 | 133,000 |
| 1985/05/04 | 290 | 297 | 288 | 296 | 797,000 |
| 1985/05/02 | 282 | 290 | 282 | 290 | 849,000 |
| 1985/05/01 | 280 | 284 | 280 | 280 | 327,000 |
| 1985/04/30 | 275 | 276 | 275 | 276 | 45,000 |
| 1985/04/27 | 275 | 278 | 273 | 273 | 36,000 |
| 1985/04/26 | 274 | 278 | 272 | 278 | 183,000 |
| 1985/04/25 | 274 | 282 | 274 | 275 | 176,000 |
| 1985/04/24 | 275 | 275 | 274 | 274 | 122,000 |
| 1985/04/23 | 275 | 280 | 275 | 275 | 174,000 |
| 1985/04/22 | 277 | 278 | 274 | 278 | 116,000 |
| 1985/04/20 | 279 | 280 | 277 | 278 | 153,000 |
| 1985/04/19 | 270 | 278 | 270 | 277 | 316,000 |
| 1985/04/18 | 279 | 279 | 270 | 270 | 221,000 |
| 1985/04/17 | 265 | 275 | 262 | 275 | 353,000 |
| 1985/04/16 | 270 | 270 | 265 | 265 | 98,000 |
| 1985/04/15 | 271 | 273 | 265 | 265 | 203,000 |
| 1985/04/12 | 270 | 270 | 266 | 266 | 148,000 |
| 1985/04/11 | 275 | 275 | 271 | 271 | 98,000 |
| 1985/04/10 | 278 | 278 | 271 | 275 | 186,000 |
| 1985/04/09 | 273 | 279 | 273 | 279 | 656,000 |
| 1985/04/08 | 269 | 270 | 268 | 270 | 222,000 |
| 1985/04/06 | 267 | 268 | 265 | 268 | 123,000 |
| 1985/04/05 | 268 | 268 | 266 | 266 | 79,000 |
| 1985/04/04 | 273 | 274 | 266 | 266 | 178,000 |
| 1985/04/03 | 267 | 273 | 267 | 270 | 180,000 |
| 1985/04/02 | 268 | 270 | 267 | 268 | 72,000 |
| 1985/04/01 | 269 | 270 | 265 | 270 | 116,000 |
| 1985/03/30 | 266 | 270 | 263 | 270 | 37,000 |
| 1985/03/29 | 270 | 270 | 261 | 261 | 143,000 |
| 1985/03/28 | 261 | 270 | 261 | 268 | 176,000 |
| 1985/03/27 | 265 | 267 | 261 | 261 | 190,000 |
| 1985/03/26 | 263 | 265 | 261 | 265 | 122,000 |
| 1985/03/25 | 262 | 265 | 261 | 261 | 134,000 |
| 1985/03/23 | 263 | 263 | 261 | 262 | 121,000 |
| 1985/03/22 | 261 | 269 | 261 | 263 | 111,000 |
| 1985/03/20 | 260 | 264 | 258 | 262 | 343,000 |
| 1985/03/19 | 261 | 262 | 260 | 260 | 352,000 |
| 1985/03/18 | 264 | 264 | 261 | 262 | 157,000 |
| 1985/03/16 | 261 | 264 | 261 | 264 | 139,000 |
| 1985/03/15 | 263 | 264 | 261 | 262 | 263,000 |
| 1985/03/14 | 266 | 266 | 263 | 263 | 129,000 |
| 1985/03/13 | 265 | 268 | 262 | 265 | 139,000 |
| 1985/03/12 | 262 | 265 | 261 | 262 | 101,000 |
| 1985/03/11 | 270 | 270 | 265 | 265 | 94,000 |
| 1985/03/08 | 271 | 271 | 268 | 270 | 115,000 |
| 1985/03/07 | 274 | 276 | 270 | 273 | 462,000 |
| 1985/03/06 | 261 | 274 | 261 | 273 | 250,000 |
| 1985/03/05 | 274 | 274 | 261 | 261 | 311,000 |
| 1985/03/04 | 271 | 275 | 270 | 273 | 153,000 |
| 1985/03/02 | 266 | 273 | 266 | 270 | 126,000 |
| 1985/03/01 | 264 | 269 | 260 | 263 | 216,000 |
| 1985/02/28 | 260 | 264 | 260 | 260 | 304,000 |
| 1985/02/27 | 259 | 260 | 258 | 260 | 192,000 |
| 1985/02/26 | 258 | 263 | 257 | 259 | 436,000 |
| 1985/02/25 | 257 | 258 | 257 | 258 | 155,000 |
| 1985/02/23 | 258 | 258 | 256 | 257 | 127,000 |
| 1985/02/22 | 259 | 259 | 257 | 258 | 207,000 |
| 1985/02/21 | 259 | 259 | 257 | 257 | 256,000 |
| 1985/02/20 | 259 | 260 | 258 | 258 | 245,000 |
| 1985/02/19 | 259 | 261 | 258 | 259 | 207,000 |
| 1985/02/18 | 260 | 262 | 258 | 259 | 462,000 |
| 1985/02/16 | 260 | 262 | 260 | 260 | 268,000 |
| 1985/02/15 | 265 | 265 | 260 | 262 | 187,000 |
| 1985/02/14 | 260 | 265 | 260 | 264 | 182,000 |
| 1985/02/13 | 260 | 265 | 259 | 260 | 633,000 |
| 1985/02/12 | 262 | 265 | 262 | 265 | 136,000 |
| 1985/02/08 | 262 | 266 | 262 | 263 | 274,000 |
| 1985/02/07 | 262 | 266 | 262 | 264 | 144,000 |
| 1985/02/06 | 265 | 265 | 261 | 264 | 329,000 |
| 1985/02/05 | 265 | 268 | 264 | 265 | 129,000 |
| 1985/02/04 | 265 | 268 | 263 | 265 | 131,000 |
| 1985/02/02 | 263 | 267 | 263 | 263 | 206,000 |
| 1985/02/01 | 265 | 270 | 263 | 267 | 253,000 |
| 1985/01/31 | 265 | 265 | 262 | 263 | 172,000 |
| 1985/01/30 | 269 | 270 | 263 | 263 | 324,000 |
| 1985/01/29 | 266 | 270 | 266 | 270 | 133,000 |
| 1985/01/28 | 262 | 270 | 262 | 266 | 239,000 |
| 1985/01/26 | 262 | 263 | 260 | 260 | 646,000 |
| 1985/01/25 | 265 | 266 | 264 | 264 | 469,000 |
| 1985/01/24 | 265 | 267 | 264 | 266 | 286,000 |
| 1985/01/23 | 267 | 269 | 264 | 268 | 429,000 |
| 1985/01/22 | 269 | 270 | 265 | 269 | 510,000 |
| 1985/01/21 | 271 | 272 | 270 | 270 | 297,000 |
| 1985/01/19 | 272 | 274 | 271 | 274 | 109,000 |
| 1985/01/18 | 271 | 275 | 271 | 271 | 180,000 |
| 1985/01/17 | 273 | 273 | 270 | 271 | 559,000 |
| 1985/01/16 | 273 | 275 | 273 | 273 | 287,000 |
| 1985/01/14 | 275 | 275 | 273 | 273 | 143,000 |
| 1985/01/11 | 274 | 275 | 273 | 273 | 234,000 |
| 1985/01/10 | 273 | 274 | 272 | 274 | 173,000 |
| 1985/01/09 | 272 | 274 | 272 | 273 | 154,000 |
| 1985/01/08 | 277 | 277 | 272 | 272 | 225,000 |
| 1985/01/07 | 272 | 280 | 272 | 272 | 140,000 |
| 1985/01/05 | 278 | 280 | 275 | 277 | 72,000 |
| 1985/01/04 | 273 | 280 | 273 | 279 | 74,000 |