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
1987/12/28 765 765 740 747 237,000
1987/12/26 772 780 765 765 233,000
1987/12/25 800 805 770 770 347,000
1987/12/24 810 820 805 810 232,000
1987/12/23 820 820 805 816 220,000
1987/12/22 825 830 810 820 156,000
1987/12/21 849 849 825 835 93,000
1987/12/18 840 840 823 830 306,000
1987/12/17 855 855 830 840 412,000
1987/12/16 850 860 842 850 432,000
1987/12/15 835 835 827 835 255,000
1987/12/14 822 830 822 825 165,000
1987/12/11 821 830 820 820 258,000
1987/12/10 815 840 815 831 132,000
1987/12/09 825 825 810 810 111,000
1987/12/08 820 830 811 815 89,000
1987/12/07 811 820 811 820 71,000
1987/12/05 819 819 811 811 169,000
1987/12/04 819 820 816 819 174,000
1987/12/03 825 830 821 821 141,000
1987/12/02 821 830 821 830 110,000
1987/12/01 810 824 810 823 141,000
1987/11/30 829 839 819 821 71,000
1987/11/28 831 841 819 829 306,000
1987/11/27 855 855 840 841 247,000
1987/11/26 850 860 846 860 349,000
1987/11/25 847 847 835 840 176,000
1987/11/24 838 845 836 837 89,000
1987/11/20 849 850 830 834 172,000
1987/11/19 825 859 816 858 655,000
1987/11/18 806 815 801 815 56,000
1987/11/17 822 825 815 815 64,000
1987/11/16 821 834 819 819 90,000
1987/11/13 815 820 805 806 228,000
1987/11/12 785 795 775 785 198,000
1987/11/11 800 810 765 775 513,000
1987/11/10 831 840 790 795 269,000
1987/11/09 858 858 840 841 191,000
1987/11/07 855 865 855 857 127,000
1987/11/06 852 865 852 865 169,000
1987/11/05 870 870 850 850 144,000
1987/11/04 870 876 866 866 108,000
1987/11/02 870 880 855 880 154,000
1987/10/31 865 870 865 869 63,000
1987/10/30 868 868 851 860 268,000
1987/10/29 858 868 851 851 437,000
1987/10/28 889 890 861 878 671,000
1987/10/27 865 880 850 879 849,000
1987/10/26 895 900 851 875 383,000
1987/10/24 890 915 889 898 1,042,000
1987/10/23 910 930 890 891 1,207,000
1987/10/22 900 900 870 900 579,000
1987/10/21 830 870 830 870 409,000
1987/10/20 809 809 809 809 161,000
1987/10/19 900 910 890 909 443,000
1987/10/16 924 924 901 910 368,000
1987/10/15 900 925 900 920 903,000
1987/10/14 910 910 900 910 1,017,000
1987/10/13 910 917 900 900 207,000
1987/10/12 895 924 895 920 332,000
1987/10/09 910 920 890 900 1,009,000
1987/10/08 920 930 880 880 1,554,000
1987/10/07 862 920 862 910 1,456,000
1987/10/06 881 898 879 880 777,000
1987/10/05 867 885 865 881 478,000
1987/10/03 870 879 870 875 174,000
1987/10/02 866 880 865 870 253,000
1987/10/01 875 880 869 875 282,000
1987/09/30 890 890 880 880 125,000
1987/09/29 909 909 890 896 348,000
1987/09/28 900 910 890 900 260,000
1987/09/26 871 880 870 876 183,000
1987/09/25 878 878 870 875 142,000
1987/09/24 866 870 856 865 174,000
1987/09/22 854 862 850 856 380,000
1987/09/21 852 860 850 855 380,000
1987/09/18 854 865 852 852 505,000
1987/09/17 851 860 850 854 417,000
1987/09/16 864 870 855 865 294,000
1987/09/14 865 880 860 862 520,000
1987/09/11 893 895 860 875 378,000
1987/09/10 897 908 893 893 194,000
1987/09/09 910 911 895 896 406,000
1987/09/08 920 920 906 919 209,000
1987/09/07 911 920 906 906 214,000
1987/09/05 920 925 910 915 169,000
1987/09/04 943 945 926 926 386,000
1987/09/03 940 969 920 933 1,444,000
1987/09/02 925 963 924 940 2,546,000
1987/09/01 915 924 912 924 241,000
1987/08/31 924 925 910 910 166,000
1987/08/29 923 924 911 919 231,000
1987/08/28 925 930 915 921 960,000
1987/08/27 906 920 906 920 296,000
1987/08/26 919 920 905 905 149,000
1987/08/25 912 920 900 901 651,000
1987/08/24 920 920 910 910 190,000
1987/08/22 915 930 910 910 307,000
1987/08/21 903 915 899 910 347,000
1987/08/20 915 920 900 900 220,000
1987/08/19 910 915 902 915 103,000
1987/08/18 901 915 900 900 223,000
1987/08/17 896 910 896 900 334,000
1987/08/14 925 925 891 905 1,022,000
1987/08/13 951 955 921 935 663,000
1987/08/12 934 955 920 951 913,000
1987/08/11 955 956 921 929 1,428,000
1987/08/10 918 956 910 948 1,674,000
1987/08/07 884 918 870 915 2,228,000
1987/08/06 849 875 840 875 513,000
1987/08/05 830 850 825 840 517,000
1987/08/04 830 830 823 830 832,000
1987/08/03 835 848 835 837 192,000
1987/08/01 835 850 835 845 105,000
1987/07/31 855 855 838 838 304,000
1987/07/30 850 859 835 835 393,000
1987/07/29 874 880 860 860 502,000
1987/07/28 874 884 865 884 233,000
1987/07/27 893 894 880 884 337,000
1987/07/25 880 905 870 873 311,000
1987/07/24 855 880 841 860 413,000
1987/07/23 840 840 830 839 261,000
1987/07/22 829 840 820 831 259,000
1987/07/21 816 827 812 820 380,000
1987/07/20 860 860 829 829 242,000
1987/07/17 840 850 840 850 224,000
1987/07/16 860 870 845 860 308,000
1987/07/15 870 870 850 860 238,000
1987/07/14 881 881 861 865 182,000
1987/07/13 880 895 880 890 176,000
1987/07/10 840 900 840 890 512,000
1987/07/09 825 835 815 835 351,000
1987/07/08 835 835 811 820 501,000
1987/07/07 825 835 821 835 324,000
1987/07/06 840 840 825 838 216,000
1987/07/04 850 852 845 848 156,000
1987/07/03 851 860 851 855 356,000
1987/07/02 854 858 840 852 342,000
1987/07/01 825 834 800 834 766,000
1987/06/30 856 860 831 835 549,000
1987/06/29 870 875 858 858 450,000
1987/06/27 885 890 864 864 449,000
1987/06/26 898 910 890 890 510,000
1987/06/25 892 909 891 895 548,000
1987/06/24 890 902 885 891 555,000
1987/06/23 910 915 890 890 780,000
1987/06/22 931 941 905 910 668,000
1987/06/19 958 960 930 930 533,000
1987/06/18 969 970 958 960 324,000
1987/06/17 957 970 957 969 282,000
1987/06/16 952 970 952 955 418,000
1987/06/15 971 976 950 950 513,000
1987/06/12 971 987 965 986 852,000
1987/06/11 990 999 980 987 535,000
1987/06/10 973 999 968 990 660,000
1987/06/09 976 990 968 968 232,000
1987/06/08 981 989 975 976 168,000
1987/06/06 980 990 970 975 181,000
1987/06/05 984 993 976 990 465,000
1987/06/04 961 980 961 971 524,000
1987/06/03 960 975 951 961 306,000
1987/06/02 1,000 1,010 980 980 725,000
1987/06/01 1,010 1,020 990 991 919,000
1987/05/30 995 995 983 993 455,000
1987/05/29 990 1,000 980 983 1,032,000
1987/05/28 938 970 935 970 520,000
1987/05/27 935 949 930 938 611,000
1987/05/26 965 970 955 955 267,000
1987/05/25 970 985 950 960 600,000
1987/05/23 950 960 948 960 527,000
1987/05/22 960 960 945 950 532,000
1987/05/21 930 950 929 940 680,000
1987/05/20 916 935 916 927 851,000
1987/05/19 968 970 955 956 605,000
1987/05/18 985 985 970 978 620,000
1987/05/15 994 1,020 992 992 1,559,000
1987/05/14 967 1,010 966 997 594,000
1987/05/13 985 989 960 965 952,000
1987/05/12 980 999 980 990 533,000
1987/05/11 1,020 1,020 985 1,010 923,000
1987/05/08 1,020 1,020 1,000 1,010 1,164,000
1987/05/07 1,000 1,020 990 1,000 724,000
1987/05/06 1,010 1,010 990 990 606,000
1987/05/02 1,000 1,010 985 990 911,000
1987/05/01 980 1,020 980 990 1,257,000
1987/04/30 950 970 950 970 1,231,000
1987/04/28 955 974 920 960 2,433,000
1987/04/27 1,000 1,010 975 975 1,127,000
1987/04/25 1,020 1,030 1,000 1,020 758,000
1987/04/24 1,020 1,050 1,010 1,010 1,540,000
1987/04/23 1,030 1,050 1,010 1,040 1,343,000
1987/04/22 1,070 1,070 1,040 1,040 5,067,000
1987/04/21 1,000 1,060 994 1,050 4,275,000
1987/04/20 1,040 1,050 1,000 1,010 1,319,000
1987/04/17 1,070 1,070 1,020 1,040 3,367,000
1987/04/16 1,060 1,090 1,040 1,050 9,809,000
1987/04/15 1,030 1,030 980 1,020 7,153,000
1987/04/14 940 1,020 940 1,010 3,687,000
1987/04/13 960 970 935 950 1,397,000
1987/04/10 970 1,000 965 970 2,827,000
1987/04/09 1,010 1,010 950 980 2,606,000
1987/04/08 990 1,030 990 1,000 7,779,000
1987/04/07 1,010 1,030 997 1,010 15,436,000
1987/04/06 980 994 971 994 14,628,000
1987/04/04 870 900 850 900 6,059,000
1987/04/03 832 869 831 860 3,441,000
1987/04/02 865 868 820 822 3,578,000
1987/04/01 830 857 830 855 5,721,000
1987/03/31 782 820 782 820 1,396,000
1987/03/30 821 825 802 802 1,452,000
1987/03/28 814 830 797 821 1,653,000
1987/03/27 804 814 793 814 3,470,000
1987/03/26 770 789 768 787 1,006,000
1987/03/25 752 780 750 780 858,000
1987/03/24 771 775 760 762 269,000
1987/03/23 780 780 771 775 274,000
1987/03/20 770 780 760 770 584,000
1987/03/19 786 790 780 780 837,000
1987/03/18 781 797 780 785 1,274,000
1987/03/17 749 778 748 765 1,157,000
1987/03/16 750 765 746 755 476,000
1987/03/13 759 759 750 750 880,000
1987/03/12 750 759 750 755 645,000
1987/03/11 751 755 745 750 736,000
1987/03/10 758 759 750 751 665,000
1987/03/09 758 770 755 758 404,000
1987/03/07 760 775 760 765 269,000
1987/03/06 778 778 765 768 563,000
1987/03/05 781 781 768 768 797,000
1987/03/04 771 786 770 771 975,000
1987/03/03 777 789 769 769 1,296,000
1987/03/02 775 780 765 768 658,000
1987/02/28 756 773 756 765 816,000
1987/02/27 775 780 755 763 810,000
1987/02/26 780 793 780 785 1,294,000
1987/02/25 790 795 766 775 1,144,000
1987/02/24 794 799 782 782 1,377,000
1987/02/23 775 799 775 784 1,885,000
1987/02/20 770 780 762 765 2,291,000
1987/02/19 739 760 736 760 1,557,000
1987/02/18 737 750 725 736 1,437,000
1987/02/17 731 740 725 736 560,000
1987/02/16 736 740 731 736 490,000
1987/02/13 750 756 726 726 776,000
1987/02/12 762 770 750 756 431,000
1987/02/10 769 780 760 761 311,000
1987/02/09 751 770 750 770 146,000
1987/02/07 765 765 740 755 509,000
1987/02/06 773 785 765 765 419,000
1987/02/05 794 794 781 781 471,000
1987/02/04 778 782 770 778 507,000
1987/02/03 777 790 777 778 645,000
1987/02/02 791 793 776 785 749,000
1987/01/31 801 808 791 791 608,000
1987/01/30 822 822 800 800 1,070,000
1987/01/29 812 820 810 812 1,420,000
1987/01/28 806 833 805 816 2,705,000
1987/01/27 808 815 800 805 1,794,000
1987/01/26 830 830 805 805 1,097,000
1987/01/24 817 829 815 829 1,811,000
1987/01/23 822 825 801 817 3,306,000
1987/01/22 810 825 808 812 3,370,000
1987/01/21 830 833 808 808 8,363,000
1987/01/20 787 814 787 814 6,184,000
1987/01/19 799 799 780 785 1,188,000
1987/01/16 773 800 766 795 4,756,000
1987/01/14 769 769 761 763 1,262,000
1987/01/13 766 767 755 755 1,187,000
1987/01/12 774 780 755 756 1,866,000
1987/01/09 759 775 755 771 2,527,000
1987/01/08 776 776 741 750 2,064,000
1987/01/07 780 784 754 767 7,117,000
1987/01/06 754 774 740 770 6,686,000
1987/01/05 714 745 714 739 454,000

このページの先頭へ