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
1992/12/30 680 681 675 675 366,000
1992/12/29 690 690 685 687 174,000
1992/12/28 704 704 695 695 99,000
1992/12/25 709 709 695 697 226,000
1992/12/24 710 710 701 701 135,000
1992/12/22 706 710 706 709 225,000
1992/12/21 715 715 705 707 339,000
1992/12/18 700 708 700 700 563,000
1992/12/17 701 704 698 698 378,000
1992/12/16 715 715 701 702 344,000
1992/12/15 724 724 703 706 234,000
1992/12/14 721 721 712 719 52,000
1992/12/11 725 730 720 720 779,000
1992/12/10 720 735 720 725 362,000
1992/12/09 713 722 713 718 255,000
1992/12/08 719 719 710 713 148,000
1992/12/07 720 720 715 716 43,000
1992/12/04 727 727 721 723 80,000
1992/12/03 725 729 720 721 133,000
1992/12/02 740 740 726 726 149,000
1992/12/01 745 745 721 721 375,000
1992/11/30 718 750 718 740 262,000
1992/11/27 720 735 720 725 331,000
1992/11/26 710 742 705 730 450,000
1992/11/25 711 711 696 709 286,000
1992/11/24 713 715 708 708 266,000
1992/11/20 692 718 690 717 380,000
1992/11/19 701 720 692 695 463,000
1992/11/18 651 699 651 696 432,000
1992/11/17 650 663 647 655 232,000
1992/11/16 651 655 650 651 175,000
1992/11/13 665 665 651 659 400,000
1992/11/12 660 665 650 655 351,000
1992/11/11 672 672 666 670 313,000
1992/11/10 660 670 660 660 170,000
1992/11/09 690 690 661 661 277,000
1992/11/06 700 704 695 695 194,000
1992/11/05 695 720 694 720 97,000
1992/11/04 695 695 689 694 227,000
1992/11/02 694 700 686 690 353,000
1992/10/30 720 720 700 704 533,000
1992/10/29 730 730 721 725 80,000
1992/10/28 726 730 723 728 157,000
1992/10/27 723 725 723 723 162,000
1992/10/26 722 729 722 723 91,000
1992/10/23 735 735 730 732 90,000
1992/10/22 726 733 726 730 58,000
1992/10/21 729 737 721 733 158,000
1992/10/20 717 720 717 720 103,000
1992/10/19 732 732 717 717 201,000
1992/10/16 741 742 721 722 322,000
1992/10/15 742 745 735 745 412,000
1992/10/14 743 752 735 740 261,000
1992/10/13 740 745 736 743 269,000
1992/10/12 727 740 727 740 288,000
1992/10/09 730 733 717 717 611,000
1992/10/08 735 739 732 739 339,000
1992/10/07 738 741 730 736 235,000
1992/10/06 716 740 712 739 176,000
1992/10/05 725 726 710 710 187,000
1992/10/02 723 739 722 726 441,000
1992/10/01 750 750 720 722 261,000
1992/09/30 755 760 740 744 353,000
1992/09/29 760 770 755 756 174,000
1992/09/28 776 785 770 770 159,000
1992/09/25 789 792 769 769 238,000
1992/09/24 771 795 771 782 342,000
1992/09/22 766 779 766 771 161,000
1992/09/21 786 796 780 780 248,000
1992/09/18 782 786 765 786 455,000
1992/09/17 790 795 781 781 377,000
1992/09/16 800 805 785 795 207,000
1992/09/14 800 811 795 806 245,000
1992/09/11 812 820 798 800 724,000
1992/09/10 830 839 820 820 781,000
1992/09/09 811 822 806 820 552,000
1992/09/08 831 834 815 830 405,000
1992/09/07 839 848 830 838 311,000
1992/09/04 850 860 831 839 1,529,000
1992/09/03 804 850 792 848 1,376,000
1992/09/02 824 824 801 802 1,480,000
1992/09/01 844 864 825 827 1,493,000
1992/08/31 812 839 803 839 1,884,000
1992/08/28 780 835 762 802 2,348,000
1992/08/27 736 799 736 791 2,086,000
1992/08/26 736 760 725 734 1,529,000
1992/08/25 725 781 710 741 2,515,000
1992/08/24 720 800 713 735 3,060,000
1992/08/21 650 700 640 700 1,684,000
1992/08/20 555 620 555 600 944,000
1992/08/19 545 556 535 546 798,000
1992/08/18 540 544 535 536 460,000
1992/08/17 530 559 530 532 749,000
1992/08/14 502 535 502 523 466,000
1992/08/13 490 515 488 500 478,000
1992/08/12 520 520 490 490 535,000
1992/08/11 541 548 514 520 598,000
1992/08/10 576 576 533 540 797,000
1992/08/07 631 631 591 591 559,000
1992/08/06 655 655 630 631 326,000
1992/08/05 650 660 648 657 261,000
1992/08/04 670 675 657 657 228,000
1992/08/03 690 690 680 688 115,000
1992/07/31 683 694 675 691 357,000
1992/07/30 656 680 656 680 377,000
1992/07/29 700 700 648 656 1,012,000
1992/07/28 720 720 680 684 713,000
1992/07/27 745 754 721 721 663,000
1992/07/24 745 745 733 738 403,000
1992/07/23 738 760 731 759 660,000
1992/07/22 760 764 748 748 553,000
1992/07/21 756 770 756 760 567,000
1992/07/20 785 785 760 760 511,000
1992/07/17 804 804 790 790 623,000
1992/07/16 816 820 809 809 437,000
1992/07/15 822 833 820 820 360,000
1992/07/14 819 826 816 820 359,000
1992/07/13 815 825 813 816 423,000
1992/07/10 830 838 813 813 309,000
1992/07/09 825 842 817 830 596,000
1992/07/08 810 825 800 825 566,000
1992/07/07 833 839 820 828 874,000
1992/07/06 830 883 820 883 1,653,000
1992/07/03 845 845 830 835 819,000
1992/07/02 810 846 805 845 1,555,000
1992/07/01 793 800 741 800 3,316,000
1992/06/30 843 858 795 795 1,745,000
1992/06/29 881 885 830 839 1,022,000
1992/06/26 920 921 886 886 890,000
1992/06/25 921 926 895 915 935,000
1992/06/24 949 953 920 931 518,000
1992/06/23 931 947 931 940 497,000
1992/06/22 965 972 930 931 860,000
1992/06/19 948 956 938 955 960,000
1992/06/18 925 942 910 940 1,057,000
1992/06/17 962 962 935 935 740,000
1992/06/16 960 975 954 962 1,039,000
1992/06/15 980 980 956 956 989,000
1992/06/12 984 1,000 981 981 6,178,000
1992/06/11 960 979 960 979 2,324,000
1992/06/10 957 974 955 962 4,098,000
1992/06/09 920 968 920 960 1,589,000
1992/06/08 921 921 910 910 334,000
1992/06/05 923 930 916 928 167,000
1992/06/04 932 932 925 925 178,000
1992/06/03 915 931 915 930 378,000
1992/06/02 916 925 915 921 133,000
1992/06/01 930 935 910 920 281,000
1992/05/29 915 930 911 930 430,000
1992/05/28 901 925 901 925 207,000
1992/05/27 913 919 901 902 195,000
1992/05/26 917 925 911 918 194,000
1992/05/25 913 935 913 927 224,000
1992/05/22 933 935 920 920 430,000
1992/05/21 923 943 923 943 506,000
1992/05/20 955 960 925 940 716,000
1992/05/19 940 970 930 955 2,117,000
1992/05/18 890 905 884 890 236,000
1992/05/15 910 912 870 880 528,000
1992/05/14 922 930 920 920 672,000
1992/05/13 925 925 900 920 713,000
1992/05/12 921 933 915 915 809,000
1992/05/11 916 925 909 914 569,000
1992/05/08 901 936 892 914 627,000
1992/05/07 875 910 875 901 484,000
1992/05/06 855 895 855 885 290,000
1992/05/01 850 860 850 855 502,000
1992/04/30 868 869 855 855 475,000
1992/04/28 872 880 866 878 371,000
1992/04/27 875 878 862 867 159,000
1992/04/24 890 890 865 872 342,000
1992/04/23 863 882 852 876 608,000
1992/04/22 854 870 850 860 539,000
1992/04/21 880 882 854 854 563,000
1992/04/20 885 900 885 890 275,000
1992/04/17 895 910 885 904 706,000
1992/04/16 891 920 890 905 964,000
1992/04/15 905 907 885 890 815,000
1992/04/14 865 890 853 885 631,000
1992/04/13 910 910 865 865 560,000
1992/04/10 860 915 850 900 758,000
1992/04/09 830 875 830 830 1,342,000
1992/04/08 880 887 832 840 1,542,000
1992/04/07 920 920 901 901 544,000
1992/04/06 925 925 906 915 438,000
1992/04/03 921 930 891 905 1,135,000
1992/04/02 920 950 880 915 2,721,000
1992/04/01 980 987 921 922 1,740,000
1992/03/31 999 1,020 973 977 1,465,000
1992/03/30 985 994 976 994 481,000
1992/03/27 981 997 971 980 519,000
1992/03/26 1,000 1,010 990 990 974,000
1992/03/25 960 990 952 989 612,000
1992/03/24 983 985 950 950 583,000
1992/03/23 1,000 1,010 980 986 711,000
1992/03/19 961 994 960 992 887,000
1992/03/18 966 966 940 954 776,000
1992/03/17 960 970 953 965 1,754,000
1992/03/16 980 984 950 960 661,000
1992/03/13 990 1,010 975 975 1,676,000
1992/03/12 970 1,010 965 988 3,800,000
1992/03/11 955 977 944 970 1,192,000
1992/03/10 940 950 932 945 504,000
1992/03/09 974 982 941 950 1,417,000
1992/03/06 920 975 920 965 1,370,000
1992/03/05 918 922 911 920 359,000
1992/03/04 914 916 908 908 334,000
1992/03/03 926 934 915 915 307,000
1992/03/02 936 942 928 936 285,000
1992/02/28 920 930 915 927 234,000
1992/02/27 920 928 915 923 236,000
1992/02/26 908 935 908 928 298,000
1992/02/25 907 917 906 915 239,000
1992/02/24 927 927 916 917 120,000
1992/02/21 909 928 909 928 328,000
1992/02/20 907 918 907 909 261,000
1992/02/19 905 916 905 911 374,000
1992/02/18 920 925 910 910 434,000
1992/02/17 914 922 903 917 2,485,000
1992/02/14 931 932 920 924 242,000
1992/02/13 930 949 928 939 168,000
1992/02/12 940 940 927 928 236,000
1992/02/10 948 950 942 943 171,000
1992/02/07 960 965 950 958 502,000
1992/02/06 953 965 952 955 198,000
1992/02/05 960 968 950 951 447,000
1992/02/04 993 993 967 970 412,000
1992/02/03 995 995 975 985 464,000
1992/01/31 960 997 960 987 1,056,000
1992/01/30 948 963 940 959 2,250,000
1992/01/29 940 948 930 945 390,000
1992/01/28 920 939 920 930 340,000
1992/01/27 925 935 920 920 289,000
1992/01/24 935 936 925 935 269,000
1992/01/23 964 983 936 936 1,012,000
1992/01/22 919 969 906 963 938,000
1992/01/21 920 929 899 913 892,000
1992/01/20 940 945 907 914 828,000
1992/01/17 920 947 915 940 1,306,000
1992/01/16 982 990 924 924 1,693,000
1992/01/14 964 1,000 964 972 1,113,000
1992/01/13 980 989 960 970 2,096,000
1992/01/10 1,040 1,050 999 1,000 3,712,000
1992/01/09 1,040 1,080 1,020 1,060 3,148,000
1992/01/08 1,090 1,100 1,010 1,030 5,248,000
1992/01/07 1,100 1,110 1,080 1,080 4,205,000
1992/01/06 1,080 1,110 1,070 1,110 6,479,000

このページの先頭へ