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 |
|---|---|---|---|---|---|
| 1990/12/28 | 803 | 810 | 803 | 809 | 143,000 |
| 1990/12/27 | 820 | 820 | 802 | 810 | 1,172,000 |
| 1990/12/26 | 826 | 833 | 821 | 822 | 253,000 |
| 1990/12/25 | 836 | 836 | 830 | 833 | 210,000 |
| 1990/12/21 | 850 | 859 | 841 | 856 | 233,000 |
| 1990/12/20 | 878 | 890 | 868 | 870 | 276,000 |
| 1990/12/19 | 893 | 930 | 893 | 898 | 863,000 |
| 1990/12/18 | 850 | 899 | 850 | 893 | 273,000 |
| 1990/12/17 | 890 | 890 | 861 | 870 | 111,000 |
| 1990/12/14 | 884 | 904 | 880 | 895 | 243,000 |
| 1990/12/13 | 870 | 900 | 870 | 894 | 179,000 |
| 1990/12/12 | 879 | 890 | 850 | 880 | 590,000 |
| 1990/12/11 | 846 | 878 | 846 | 878 | 579,000 |
| 1990/12/10 | 845 | 880 | 845 | 864 | 603,000 |
| 1990/12/07 | 805 | 840 | 805 | 839 | 868,000 |
| 1990/12/06 | 790 | 795 | 775 | 775 | 235,000 |
| 1990/12/05 | 775 | 785 | 730 | 751 | 342,000 |
| 1990/12/04 | 772 | 785 | 770 | 770 | 241,000 |
| 1990/12/03 | 835 | 850 | 819 | 822 | 255,000 |
| 1990/11/30 | 754 | 822 | 740 | 822 | 318,000 |
| 1990/11/29 | 800 | 808 | 761 | 794 | 396,000 |
| 1990/11/28 | 862 | 869 | 836 | 840 | 1,306,000 |
| 1990/11/27 | 883 | 889 | 862 | 862 | 159,000 |
| 1990/11/26 | 895 | 904 | 881 | 883 | 97,000 |
| 1990/11/22 | 871 | 912 | 871 | 904 | 276,000 |
| 1990/11/21 | 891 | 891 | 861 | 870 | 213,000 |
| 1990/11/20 | 925 | 925 | 896 | 900 | 207,000 |
| 1990/11/19 | 924 | 950 | 920 | 948 | 142,000 |
| 1990/11/16 | 919 | 919 | 900 | 915 | 267,000 |
| 1990/11/15 | 950 | 950 | 912 | 935 | 164,000 |
| 1990/11/14 | 964 | 970 | 950 | 950 | 224,000 |
| 1990/11/13 | 974 | 980 | 960 | 970 | 364,000 |
| 1990/11/09 | 910 | 910 | 895 | 904 | 452,000 |
| 1990/11/08 | 920 | 941 | 910 | 911 | 299,000 |
| 1990/11/07 | 910 | 960 | 903 | 960 | 417,000 |
| 1990/11/06 | 945 | 964 | 920 | 930 | 518,000 |
| 1990/11/05 | 950 | 960 | 931 | 938 | 229,000 |
| 1990/11/02 | 900 | 930 | 891 | 920 | 642,000 |
| 1990/11/01 | 950 | 950 | 910 | 920 | 612,000 |
| 1990/10/31 | 980 | 990 | 970 | 970 | 450,000 |
| 1990/10/30 | 980 | 990 | 951 | 990 | 272,000 |
| 1990/10/29 | 1,010 | 1,020 | 985 | 996 | 562,000 |
| 1990/10/26 | 981 | 1,020 | 981 | 1,000 | 790,000 |
| 1990/10/25 | 1,050 | 1,060 | 990 | 1,000 | 2,852,000 |
| 1990/10/24 | 927 | 1,020 | 920 | 1,020 | 1,960,000 |
| 1990/10/23 | 959 | 960 | 931 | 947 | 549,000 |
| 1990/10/22 | 970 | 990 | 950 | 960 | 1,079,000 |
| 1990/10/19 | 991 | 998 | 930 | 930 | 2,824,000 |
| 1990/10/18 | 850 | 911 | 845 | 911 | 2,339,000 |
| 1990/10/17 | 797 | 850 | 787 | 820 | 1,128,000 |
| 1990/10/16 | 794 | 799 | 787 | 787 | 557,000 |
| 1990/10/15 | 774 | 776 | 760 | 774 | 518,000 |
| 1990/10/12 | 705 | 759 | 705 | 759 | 545,000 |
| 1990/10/11 | 719 | 719 | 700 | 715 | 178,000 |
| 1990/10/09 | 725 | 762 | 725 | 729 | 929,000 |
| 1990/10/08 | 701 | 730 | 701 | 730 | 574,000 |
| 1990/10/05 | 699 | 738 | 699 | 706 | 1,084,000 |
| 1990/10/04 | 710 | 710 | 695 | 700 | 337,000 |
| 1990/10/03 | 709 | 739 | 700 | 710 | 740,000 |
| 1990/10/02 | 635 | 692 | 625 | 692 | 379,000 |
| 1990/10/01 | 614 | 616 | 580 | 592 | 595,000 |
| 1990/09/28 | 660 | 670 | 602 | 602 | 654,000 |
| 1990/09/27 | 702 | 710 | 670 | 670 | 490,000 |
| 1990/09/26 | 786 | 786 | 730 | 730 | 371,000 |
| 1990/09/25 | 810 | 810 | 780 | 782 | 214,000 |
| 1990/09/21 | 800 | 820 | 790 | 820 | 243,000 |
| 1990/09/20 | 840 | 840 | 825 | 830 | 156,000 |
| 1990/09/19 | 850 | 850 | 825 | 830 | 188,000 |
| 1990/09/18 | 830 | 840 | 830 | 830 | 256,000 |
| 1990/09/17 | 839 | 839 | 820 | 833 | 147,000 |
| 1990/09/14 | 840 | 845 | 830 | 839 | 252,000 |
| 1990/09/13 | 849 | 850 | 840 | 840 | 287,000 |
| 1990/09/12 | 814 | 850 | 805 | 849 | 381,000 |
| 1990/09/11 | 824 | 824 | 810 | 815 | 82,000 |
| 1990/09/10 | 815 | 830 | 805 | 825 | 150,000 |
| 1990/09/07 | 781 | 810 | 781 | 805 | 222,000 |
| 1990/09/06 | 801 | 801 | 781 | 781 | 226,000 |
| 1990/09/05 | 824 | 830 | 800 | 801 | 204,000 |
| 1990/09/04 | 860 | 860 | 830 | 840 | 97,000 |
| 1990/09/03 | 883 | 883 | 860 | 860 | 101,000 |
| 1990/08/31 | 870 | 875 | 864 | 873 | 313,000 |
| 1990/08/30 | 860 | 890 | 849 | 875 | 247,000 |
| 1990/08/29 | 860 | 860 | 835 | 840 | 275,000 |
| 1990/08/28 | 841 | 860 | 840 | 860 | 757,000 |
| 1990/08/27 | 800 | 830 | 800 | 830 | 331,000 |
| 1990/08/24 | 782 | 812 | 780 | 800 | 824,000 |
| 1990/08/23 | 860 | 870 | 800 | 800 | 247,000 |
| 1990/08/22 | 930 | 935 | 899 | 900 | 199,000 |
| 1990/08/21 | 950 | 950 | 935 | 945 | 110,000 |
| 1990/08/20 | 945 | 960 | 945 | 950 | 86,000 |
| 1990/08/17 | 960 | 970 | 950 | 960 | 209,000 |
| 1990/08/16 | 980 | 990 | 965 | 980 | 129,000 |
| 1990/08/15 | 930 | 980 | 930 | 980 | 434,000 |
| 1990/08/14 | 916 | 935 | 916 | 921 | 293,000 |
| 1990/08/13 | 935 | 945 | 900 | 915 | 290,000 |
| 1990/08/10 | 1,010 | 1,010 | 985 | 985 | 97,000 |
| 1990/08/09 | 1,030 | 1,030 | 1,000 | 1,000 | 318,000 |
| 1990/08/08 | 1,000 | 1,040 | 1,000 | 1,030 | 592,000 |
| 1990/08/07 | 990 | 1,030 | 980 | 1,000 | 419,000 |
| 1990/08/06 | 1,130 | 1,130 | 1,060 | 1,070 | 179,000 |
| 1990/08/03 | 1,150 | 1,160 | 1,120 | 1,150 | 222,000 |
| 1990/08/02 | 1,200 | 1,200 | 1,160 | 1,170 | 279,000 |
| 1990/08/01 | 1,210 | 1,250 | 1,200 | 1,220 | 850,000 |
| 1990/07/31 | 1,180 | 1,200 | 1,180 | 1,200 | 473,000 |
| 1990/07/30 | 1,170 | 1,200 | 1,160 | 1,180 | 122,000 |
| 1990/07/27 | 1,220 | 1,220 | 1,160 | 1,190 | 315,000 |
| 1990/07/26 | 1,230 | 1,230 | 1,180 | 1,220 | 457,000 |
| 1990/07/25 | 1,220 | 1,230 | 1,180 | 1,220 | 301,000 |
| 1990/07/24 | 1,190 | 1,200 | 1,180 | 1,200 | 246,000 |
| 1990/07/23 | 1,200 | 1,220 | 1,190 | 1,200 | 165,000 |
| 1990/07/20 | 1,250 | 1,250 | 1,210 | 1,210 | 348,000 |
| 1990/07/19 | 1,260 | 1,260 | 1,210 | 1,230 | 405,000 |
| 1990/07/18 | 1,240 | 1,270 | 1,230 | 1,270 | 938,000 |
| 1990/07/17 | 1,210 | 1,220 | 1,190 | 1,220 | 351,000 |
| 1990/07/16 | 1,210 | 1,220 | 1,190 | 1,210 | 314,000 |
| 1990/07/13 | 1,210 | 1,210 | 1,180 | 1,190 | 348,000 |
| 1990/07/12 | 1,220 | 1,220 | 1,190 | 1,200 | 384,000 |
| 1990/07/11 | 1,200 | 1,220 | 1,190 | 1,200 | 547,000 |
| 1990/07/10 | 1,220 | 1,220 | 1,160 | 1,180 | 299,000 |
| 1990/07/09 | 1,240 | 1,240 | 1,200 | 1,200 | 285,000 |
| 1990/07/06 | 1,240 | 1,250 | 1,200 | 1,220 | 467,000 |
| 1990/07/05 | 1,260 | 1,290 | 1,230 | 1,230 | 842,000 |
| 1990/07/04 | 1,230 | 1,260 | 1,230 | 1,260 | 339,000 |
| 1990/07/03 | 1,260 | 1,270 | 1,230 | 1,230 | 392,000 |
| 1990/07/02 | 1,250 | 1,260 | 1,230 | 1,260 | 357,000 |
| 1990/06/29 | 1,240 | 1,260 | 1,210 | 1,230 | 506,000 |
| 1990/06/28 | 1,240 | 1,240 | 1,220 | 1,240 | 236,000 |
| 1990/06/27 | 1,160 | 1,220 | 1,160 | 1,220 | 552,000 |
| 1990/06/26 | 1,150 | 1,170 | 1,130 | 1,170 | 732,000 |
| 1990/06/25 | 1,170 | 1,170 | 1,120 | 1,150 | 205,000 |
| 1990/06/22 | 1,180 | 1,200 | 1,170 | 1,170 | 395,000 |
| 1990/06/21 | 1,220 | 1,220 | 1,180 | 1,190 | 320,000 |
| 1990/06/20 | 1,220 | 1,230 | 1,220 | 1,220 | 222,000 |
| 1990/06/19 | 1,240 | 1,240 | 1,210 | 1,210 | 265,000 |
| 1990/06/18 | 1,260 | 1,260 | 1,240 | 1,250 | 265,000 |
| 1990/06/15 | 1,280 | 1,290 | 1,270 | 1,270 | 241,000 |
| 1990/06/14 | 1,280 | 1,300 | 1,260 | 1,280 | 693,000 |
| 1990/06/13 | 1,290 | 1,300 | 1,270 | 1,270 | 446,000 |
| 1990/06/12 | 1,300 | 1,310 | 1,280 | 1,290 | 507,000 |
| 1990/06/11 | 1,310 | 1,310 | 1,290 | 1,300 | 355,000 |
| 1990/06/08 | 1,320 | 1,330 | 1,300 | 1,320 | 891,000 |
| 1990/06/07 | 1,300 | 1,320 | 1,280 | 1,320 | 731,000 |
| 1990/06/06 | 1,310 | 1,310 | 1,290 | 1,300 | 500,000 |
| 1990/06/05 | 1,320 | 1,350 | 1,310 | 1,310 | 2,318,000 |
| 1990/06/04 | 1,280 | 1,330 | 1,280 | 1,300 | 2,305,000 |
| 1990/06/01 | 1,270 | 1,270 | 1,250 | 1,260 | 283,000 |
| 1990/05/31 | 1,270 | 1,280 | 1,260 | 1,270 | 234,000 |
| 1990/05/30 | 1,240 | 1,290 | 1,240 | 1,270 | 594,000 |
| 1990/05/29 | 1,270 | 1,270 | 1,240 | 1,240 | 672,000 |
| 1990/05/28 | 1,280 | 1,300 | 1,250 | 1,270 | 1,633,000 |
| 1990/05/25 | 1,190 | 1,270 | 1,190 | 1,260 | 2,079,000 |
| 1990/05/24 | 1,200 | 1,210 | 1,180 | 1,180 | 286,000 |
| 1990/05/23 | 1,200 | 1,220 | 1,190 | 1,190 | 368,000 |
| 1990/05/22 | 1,190 | 1,190 | 1,170 | 1,180 | 392,000 |
| 1990/05/21 | 1,220 | 1,220 | 1,180 | 1,190 | 194,000 |
| 1990/05/18 | 1,230 | 1,240 | 1,190 | 1,200 | 502,000 |
| 1990/05/17 | 1,250 | 1,250 | 1,200 | 1,240 | 276,000 |
| 1990/05/16 | 1,260 | 1,260 | 1,250 | 1,250 | 555,000 |
| 1990/05/15 | 1,240 | 1,270 | 1,230 | 1,260 | 949,000 |
| 1990/05/14 | 1,250 | 1,270 | 1,240 | 1,240 | 454,000 |
| 1990/05/11 | 1,270 | 1,280 | 1,220 | 1,240 | 697,000 |
| 1990/05/10 | 1,240 | 1,290 | 1,240 | 1,250 | 2,037,000 |
| 1990/05/09 | 1,260 | 1,270 | 1,220 | 1,240 | 1,260,000 |
| 1990/05/08 | 1,190 | 1,260 | 1,180 | 1,260 | 2,771,000 |
| 1990/05/07 | 1,140 | 1,190 | 1,140 | 1,190 | 956,000 |
| 1990/05/02 | 1,080 | 1,140 | 1,080 | 1,130 | 704,000 |
| 1990/05/01 | 1,090 | 1,100 | 1,080 | 1,100 | 330,000 |
| 1990/04/27 | 1,120 | 1,120 | 1,090 | 1,100 | 763,000 |
| 1990/04/26 | 1,100 | 1,120 | 1,070 | 1,110 | 205,000 |
| 1990/04/25 | 1,120 | 1,120 | 1,080 | 1,100 | 264,000 |
| 1990/04/24 | 1,080 | 1,120 | 1,070 | 1,120 | 140,000 |
| 1990/04/23 | 1,120 | 1,120 | 1,100 | 1,120 | 82,000 |
| 1990/04/20 | 1,150 | 1,160 | 1,120 | 1,120 | 178,000 |
| 1990/04/19 | 1,120 | 1,150 | 1,120 | 1,140 | 333,000 |
| 1990/04/18 | 1,070 | 1,110 | 1,070 | 1,100 | 233,000 |
| 1990/04/17 | 1,080 | 1,120 | 1,080 | 1,080 | 486,000 |
| 1990/04/16 | 1,040 | 1,100 | 1,040 | 1,100 | 238,000 |
| 1990/04/13 | 1,100 | 1,100 | 1,070 | 1,100 | 296,000 |
| 1990/04/12 | 1,110 | 1,110 | 1,090 | 1,100 | 193,000 |
| 1990/04/11 | 1,140 | 1,140 | 1,110 | 1,120 | 123,000 |
| 1990/04/10 | 1,140 | 1,160 | 1,140 | 1,140 | 171,000 |
| 1990/04/09 | 1,150 | 1,200 | 1,140 | 1,200 | 650,000 |
| 1990/04/06 | 1,000 | 1,070 | 1,000 | 1,070 | 561,000 |
| 1990/04/05 | 1,000 | 1,020 | 949 | 970 | 640,000 |
| 1990/04/04 | 1,060 | 1,070 | 1,040 | 1,040 | 426,000 |
| 1990/04/03 | 1,100 | 1,100 | 1,000 | 1,040 | 441,000 |
| 1990/04/02 | 1,080 | 1,100 | 1,060 | 1,060 | 435,000 |
| 1990/03/30 | 1,240 | 1,260 | 1,200 | 1,200 | 516,000 |
| 1990/03/29 | 1,240 | 1,260 | 1,220 | 1,220 | 375,000 |
| 1990/03/28 | 1,280 | 1,280 | 1,230 | 1,260 | 569,000 |
| 1990/03/27 | 1,270 | 1,320 | 1,240 | 1,300 | 554,000 |
| 1990/03/26 | 1,230 | 1,250 | 1,200 | 1,240 | 590,000 |
| 1990/03/23 | 1,230 | 1,250 | 1,200 | 1,220 | 376,000 |
| 1990/03/22 | 1,150 | 1,250 | 1,150 | 1,230 | 535,000 |
| 1990/03/20 | 1,330 | 1,340 | 1,270 | 1,310 | 754,000 |
| 1990/03/19 | 1,390 | 1,410 | 1,310 | 1,310 | 2,445,000 |
| 1990/03/16 | 1,350 | 1,390 | 1,350 | 1,390 | 2,862,000 |
| 1990/03/15 | 1,290 | 1,350 | 1,290 | 1,350 | 465,000 |
| 1990/03/14 | 1,290 | 1,300 | 1,280 | 1,280 | 266,000 |
| 1990/03/13 | 1,340 | 1,340 | 1,280 | 1,290 | 242,000 |
| 1990/03/12 | 1,350 | 1,350 | 1,320 | 1,320 | 147,000 |
| 1990/03/09 | 1,390 | 1,390 | 1,340 | 1,350 | 393,000 |
| 1990/03/08 | 1,360 | 1,390 | 1,360 | 1,390 | 295,000 |
| 1990/03/07 | 1,370 | 1,380 | 1,360 | 1,360 | 255,000 |
| 1990/03/06 | 1,390 | 1,400 | 1,370 | 1,380 | 540,000 |
| 1990/03/05 | 1,380 | 1,390 | 1,360 | 1,390 | 454,000 |
| 1990/03/02 | 1,370 | 1,370 | 1,350 | 1,360 | 216,000 |
| 1990/03/01 | 1,370 | 1,380 | 1,350 | 1,350 | 453,000 |
| 1990/02/28 | 1,360 | 1,390 | 1,350 | 1,370 | 708,000 |
| 1990/02/27 | 1,320 | 1,360 | 1,290 | 1,350 | 353,000 |
| 1990/02/26 | 1,340 | 1,340 | 1,250 | 1,260 | 464,000 |
| 1990/02/23 | 1,370 | 1,370 | 1,330 | 1,330 | 332,000 |
| 1990/02/22 | 1,330 | 1,390 | 1,300 | 1,370 | 388,000 |
| 1990/02/21 | 1,370 | 1,370 | 1,320 | 1,330 | 234,000 |
| 1990/02/20 | 1,380 | 1,390 | 1,360 | 1,370 | 245,000 |
| 1990/02/19 | 1,410 | 1,420 | 1,390 | 1,420 | 400,000 |
| 1990/02/16 | 1,390 | 1,410 | 1,380 | 1,410 | 515,000 |
| 1990/02/15 | 1,380 | 1,390 | 1,370 | 1,370 | 409,000 |
| 1990/02/14 | 1,370 | 1,390 | 1,350 | 1,360 | 149,000 |
| 1990/02/13 | 1,350 | 1,350 | 1,340 | 1,350 | 154,000 |
| 1990/02/09 | 1,350 | 1,350 | 1,330 | 1,340 | 89,000 |
| 1990/02/08 | 1,350 | 1,350 | 1,330 | 1,350 | 195,000 |
| 1990/02/07 | 1,360 | 1,360 | 1,330 | 1,360 | 312,000 |
| 1990/02/06 | 1,390 | 1,400 | 1,370 | 1,370 | 352,000 |
| 1990/02/05 | 1,390 | 1,420 | 1,390 | 1,390 | 630,000 |
| 1990/02/02 | 1,380 | 1,410 | 1,370 | 1,390 | 819,000 |
| 1990/02/01 | 1,360 | 1,370 | 1,350 | 1,350 | 587,000 |
| 1990/01/31 | 1,350 | 1,350 | 1,330 | 1,350 | 367,000 |
| 1990/01/30 | 1,340 | 1,350 | 1,320 | 1,340 | 234,000 |
| 1990/01/29 | 1,300 | 1,360 | 1,300 | 1,320 | 186,000 |
| 1990/01/26 | 1,280 | 1,310 | 1,270 | 1,300 | 390,000 |
| 1990/01/25 | 1,300 | 1,300 | 1,280 | 1,290 | 267,000 |
| 1990/01/24 | 1,310 | 1,330 | 1,280 | 1,290 | 484,000 |
| 1990/01/23 | 1,360 | 1,360 | 1,300 | 1,300 | 424,000 |
| 1990/01/22 | 1,330 | 1,360 | 1,300 | 1,360 | 471,000 |
| 1990/01/19 | 1,260 | 1,340 | 1,260 | 1,340 | 189,000 |
| 1990/01/18 | 1,290 | 1,290 | 1,260 | 1,270 | 531,000 |
| 1990/01/17 | 1,320 | 1,340 | 1,290 | 1,290 | 527,000 |
| 1990/01/16 | 1,320 | 1,340 | 1,290 | 1,320 | 291,000 |
| 1990/01/12 | 1,350 | 1,380 | 1,350 | 1,350 | 298,000 |
| 1990/01/11 | 1,360 | 1,370 | 1,340 | 1,370 | 223,000 |
| 1990/01/10 | 1,400 | 1,400 | 1,350 | 1,350 | 451,000 |
| 1990/01/09 | 1,400 | 1,400 | 1,380 | 1,380 | 301,000 |
| 1990/01/08 | 1,400 | 1,400 | 1,390 | 1,390 | 151,000 |
| 1990/01/05 | 1,390 | 1,400 | 1,380 | 1,380 | 214,000 |
| 1990/01/04 | 1,410 | 1,410 | 1,370 | 1,380 | 293,000 |