日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 729 729 707 711 197,000
1986/12/26 730 732 720 730 395,000
1986/12/25 743 743 721 733 1,115,000
1986/12/24 753 755 730 733 2,169,000
1986/12/23 722 745 722 745 966,000
1986/12/22 729 735 725 725 994,000
1986/12/19 717 725 716 723 313,000
1986/12/18 720 725 716 723 386,000
1986/12/17 735 745 716 725 1,334,000
1986/12/16 717 736 717 735 443,000
1986/12/15 730 730 710 716 302,000
1986/12/12 722 739 722 726 1,419,000
1986/12/11 723 735 723 730 403,000
1986/12/10 731 735 717 730 394,000
1986/12/09 749 749 740 741 1,466,000
1986/12/08 742 749 735 749 900,000
1986/12/06 726 747 720 742 818,000
1986/12/05 740 740 726 726 953,000
1986/12/04 745 745 735 739 2,872,000
1986/12/03 739 743 732 736 3,234,000
1986/12/02 707 729 707 725 1,513,000
1986/12/01 710 725 704 704 1,763,000
1986/11/29 718 718 703 710 820,000
1986/11/28 699 718 690 718 3,251,000
1986/11/27 669 669 662 669 299,000
1986/11/26 664 673 660 669 363,000
1986/11/25 660 668 658 660 413,000
1986/11/22 652 655 648 655 257,000
1986/11/21 654 658 648 650 664,000
1986/11/20 651 660 645 653 243,000
1986/11/19 650 655 647 649 429,000
1986/11/18 655 660 652 652 201,000
1986/11/17 670 670 660 660 241,000
1986/11/14 679 683 670 679 467,000
1986/11/13 664 680 664 679 551,000
1986/11/12 656 670 655 662 544,000
1986/11/11 670 675 650 655 225,000
1986/11/10 668 676 668 670 220,000
1986/11/07 655 680 655 670 202,000
1986/11/06 648 655 647 650 262,000
1986/11/05 644 663 644 644 184,000
1986/11/04 658 660 651 654 65,000
1986/11/01 656 663 651 658 130,000
1986/10/31 689 694 665 666 478,000
1986/10/30 655 695 655 689 1,257,000
1986/10/29 660 670 644 650 523,000
1986/10/28 645 670 635 670 243,000
1986/10/27 612 630 612 625 239,000
1986/10/25 602 625 602 622 349,000
1986/10/24 641 668 622 622 723,000
1986/10/23 619 669 613 649 954,000
1986/10/22 665 668 636 649 1,053,000
1986/10/21 662 670 646 655 743,000
1986/10/20 651 669 645 665 696,000
1986/10/17 647 650 639 641 631,000
1986/10/16 661 671 645 651 762,000
1986/10/15 719 719 679 681 429,000
1986/10/14 696 709 683 709 667,000
1986/10/13 700 708 695 696 134,000
1986/10/09 691 725 690 701 565,000
1986/10/08 710 719 689 690 601,000
1986/10/07 705 719 705 709 374,000
1986/10/06 739 739 706 706 289,000
1986/10/04 720 740 712 740 454,000
1986/10/03 715 730 701 730 1,049,000
1986/10/02 725 740 702 735 1,655,000
1986/10/01 735 755 712 720 1,808,000
1986/09/30 745 750 731 735 739,000
1986/09/29 770 779 748 750 1,005,000
1986/09/27 765 779 760 766 608,000
1986/09/26 760 780 745 745 2,912,000
1986/09/25 794 794 776 780 725,000
1986/09/24 795 798 783 794 560,000
1986/09/22 765 765 755 765 368,000
1986/09/19 761 768 752 755 623,000
1986/09/18 757 770 750 751 594,000
1986/09/17 754 770 754 756 976,000
1986/09/16 769 775 740 749 1,302,000
1986/09/12 760 788 755 779 2,939,000
1986/09/11 826 827 805 805 3,753,000
1986/09/10 775 816 772 816 2,405,000
1986/09/09 785 785 770 785 902,000
1986/09/08 808 819 784 785 2,074,000
1986/09/06 795 810 782 798 1,407,000
1986/09/05 786 800 776 790 1,538,000
1986/09/04 781 790 768 771 1,374,000
1986/09/03 760 780 760 778 2,406,000
1986/09/02 828 830 790 800 2,978,000
1986/09/01 830 840 811 828 10,100,000
1986/08/30 794 828 784 820 10,501,000
1986/08/29 721 780 721 770 9,467,000
1986/08/28 722 735 720 724 1,685,000
1986/08/27 730 747 712 712 3,978,000
1986/08/26 701 740 701 735 1,560,000
1986/08/25 676 719 676 707 802,000
1986/08/23 685 690 680 686 628,000
1986/08/22 701 711 690 690 1,305,000
1986/08/21 737 740 715 727 1,221,000
1986/08/20 731 750 731 735 2,213,000
1986/08/19 760 770 735 737 3,535,000
1986/08/18 760 763 748 750 3,235,000
1986/08/15 746 757 719 755 7,130,000
1986/08/14 712 739 711 736 9,338,000
1986/08/13 716 716 700 701 3,131,000
1986/08/12 695 712 695 706 4,831,000
1986/08/11 689 693 680 693 791,000
1986/08/08 665 688 665 688 737,000
1986/08/07 672 678 650 665 769,000
1986/08/06 689 689 670 671 665,000
1986/08/05 671 694 670 690 1,193,000
1986/08/04 667 675 665 670 602,000
1986/08/02 678 680 666 666 633,000
1986/08/01 695 697 666 675 2,634,000
1986/07/31 720 723 672 675 5,932,000
1986/07/30 700 720 695 700 10,006,000
1986/07/29 644 658 640 642 1,053,000
1986/07/28 641 645 635 639 541,000
1986/07/26 638 647 638 640 264,000
1986/07/25 642 652 640 648 435,000
1986/07/24 660 665 650 652 735,000
1986/07/23 658 660 645 658 1,800,000
1986/07/22 631 660 630 648 619,000
1986/07/21 655 660 628 630 562,000
1986/07/19 660 663 651 655 526,000
1986/07/18 636 660 636 650 1,226,000
1986/07/17 631 640 630 632 680,000
1986/07/16 642 642 631 632 861,000
1986/07/15 650 654 645 646 721,000
1986/07/14 652 655 650 650 498,000
1986/07/11 655 656 642 642 946,000
1986/07/10 659 665 650 650 1,190,000
1986/07/09 680 680 649 658 2,399,000
1986/07/08 650 675 648 670 2,601,000
1986/07/07 673 673 650 660 2,771,000
1986/07/05 641 649 641 643 603,000
1986/07/04 646 646 638 640 1,341,000
1986/07/03 649 649 643 644 839,000
1986/07/02 650 654 640 642 874,000
1986/07/01 660 666 645 650 951,000
1986/06/30 650 670 645 660 1,450,000
1986/06/28 640 645 636 640 527,000
1986/06/27 654 659 643 645 2,264,000
1986/06/26 675 682 652 664 3,071,000
1986/06/25 668 675 663 668 2,793,000
1986/06/24 679 683 658 658 6,172,000
1986/06/23 655 682 651 675 15,445,000
1986/06/21 644 668 641 641 6,368,000
1986/06/20 645 645 636 638 2,331,000
1986/06/19 655 660 633 635 11,636,000
1986/06/18 616 630 610 630 1,170,000
1986/06/17 614 617 606 606 641,000
1986/06/16 617 623 613 613 719,000
1986/06/13 633 634 606 611 1,987,000
1986/06/12 603 623 603 623 868,000
1986/06/11 614 620 605 607 855,000
1986/06/10 610 615 602 612 807,000
1986/06/09 626 630 608 612 887,000
1986/06/07 622 630 617 629 1,020,000
1986/06/06 609 624 607 624 1,445,000
1986/06/05 610 620 605 606 888,000
1986/06/04 627 627 610 610 1,370,000
1986/06/03 633 642 617 620 3,608,000
1986/06/02 625 630 619 628 1,297,000
1986/05/31 616 619 610 615 1,109,000
1986/05/30 639 641 619 622 3,978,000
1986/05/29 621 639 621 639 2,800,000
1986/05/28 639 649 615 616 12,879,000
1986/05/27 628 645 623 639 12,017,000
1986/05/26 614 620 611 613 5,169,000
1986/05/24 596 618 592 604 3,114,000
1986/05/23 600 600 581 589 1,980,000
1986/05/22 577 584 560 582 803,000
1986/05/21 557 585 557 577 400,000
1986/05/20 560 565 557 559 653,000
1986/05/19 562 567 557 560 726,000
1986/05/17 561 565 560 563 221,000
1986/05/16 566 572 562 568 735,000
1986/05/15 567 584 566 566 1,001,000
1986/05/14 565 575 565 575 517,000
1986/05/13 575 580 569 570 626,000
1986/05/12 600 600 580 580 868,000
1986/05/09 615 615 582 590 2,394,000
1986/05/08 599 620 591 605 7,345,000
1986/05/07 590 600 582 600 3,871,000
1986/05/06 589 590 570 575 944,000
1986/05/02 578 579 558 575 1,288,000
1986/05/01 557 578 555 578 931,000
1986/04/30 572 572 555 555 452,000
1986/04/28 569 577 560 572 736,000
1986/04/26 551 564 548 564 1,474,000
1986/04/25 565 570 556 556 876,000
1986/04/24 590 593 555 560 2,096,000
1986/04/23 546 590 545 585 2,254,000
1986/04/22 565 565 545 556 1,369,000
1986/04/21 568 575 561 568 910,000
1986/04/19 575 580 565 565 580,000
1986/04/18 588 593 575 578 2,241,000
1986/04/17 566 585 557 585 2,270,000
1986/04/16 565 570 556 556 1,837,000
1986/04/15 586 592 566 568 2,432,000
1986/04/14 610 610 579 585 2,136,000
1986/04/11 619 619 592 599 5,107,000
1986/04/10 593 625 585 600 6,949,000
1986/04/09 586 610 582 585 5,510,000
1986/04/08 612 618 580 585 8,180,000
1986/04/07 630 644 610 618 19,912,000
1986/04/05 586 629 585 620 21,247,000
1986/04/04 600 610 560 566 29,575,000
1986/04/03 485 577 481 577 16,357,000
1986/04/02 502 512 488 497 4,281,000
1986/04/01 550 550 515 523 5,888,000
1986/03/31 563 571 537 540 9,410,000
1986/03/29 545 554 540 554 18,477,000
1986/03/28 488 525 484 525 31,152,000
1986/03/27 460 492 445 473 19,367,000
1986/03/26 430 441 425 440 930,000
1986/03/25 440 447 435 435 1,310,000
1986/03/24 439 445 430 432 818,000
1986/03/22 448 452 435 437 575,000
1986/03/20 436 457 435 453 3,155,000
1986/03/19 447 450 435 439 5,178,000
1986/03/18 440 462 439 457 9,742,000
1986/03/17 419 429 409 429 1,271,000
1986/03/15 405 412 405 410 452,000
1986/03/14 412 412 401 401 500,000
1986/03/13 419 419 408 408 1,014,000
1986/03/12 415 424 410 415 3,150,000
1986/03/11 409 412 407 412 970,000
1986/03/10 407 412 405 408 1,833,000
1986/03/07 390 402 390 402 1,204,000
1986/03/06 382 385 381 385 260,000
1986/03/05 380 384 378 382 535,000
1986/03/04 384 385 379 385 562,000
1986/03/03 395 396 386 386 357,000
1986/03/01 395 395 390 390 280,000
1986/02/28 400 400 390 395 874,000
1986/02/27 398 398 392 395 498,000
1986/02/26 403 404 391 393 943,000
1986/02/25 390 400 390 400 609,000
1986/02/24 386 394 385 393 478,000
1986/02/22 387 390 386 390 128,000
1986/02/21 387 390 383 389 288,000
1986/02/20 394 395 385 385 524,000
1986/02/19 387 397 383 389 941,000
1986/02/18 397 397 381 382 764,000
1986/02/17 388 400 388 394 1,430,000
1986/02/15 395 396 388 388 992,000
1986/02/14 386 392 386 388 800,000
1986/02/13 395 396 381 381 1,105,000
1986/02/12 388 391 380 387 712,000
1986/02/10 376 381 375 380 212,000
1986/02/07 390 390 376 381 568,000
1986/02/06 385 390 383 389 1,089,000
1986/02/05 385 385 375 380 795,000
1986/02/04 388 388 369 375 478,000
1986/02/03 390 394 383 383 1,067,000
1986/02/01 389 392 385 387 1,816,000
1986/01/31 380 387 377 384 1,637,000
1986/01/30 375 379 370 377 2,115,000
1986/01/29 349 369 348 368 1,312,000
1986/01/28 349 350 345 348 152,000
1986/01/27 351 356 347 347 538,000
1986/01/25 356 357 353 355 209,000
1986/01/24 359 359 355 357 253,000
1986/01/23 365 367 359 359 967,000
1986/01/22 357 365 357 358 1,269,000
1986/01/21 365 370 356 357 816,000
1986/01/20 348 360 348 360 250,000
1986/01/18 348 349 346 347 113,000
1986/01/17 343 353 343 347 275,000
1986/01/16 341 346 341 342 112,000
1986/01/14 350 353 341 346 405,000
1986/01/13 355 362 352 353 384,000
1986/01/10 352 364 351 360 393,000
1986/01/09 350 364 350 352 859,000
1986/01/08 343 370 340 365 752,000
1986/01/07 341 345 341 342 57,000
1986/01/06 345 345 340 341 144,000
1986/01/04 354 354 349 349 114,000

このページの先頭へ