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 |
---|---|---|---|---|---|
1993/12/30 | 623 | 623 | 615 | 620 | 193,000 |
1993/12/29 | 619 | 619 | 610 | 613 | 163,000 |
1993/12/28 | 610 | 614 | 608 | 611 | 205,000 |
1993/12/27 | 618 | 618 | 613 | 613 | 155,000 |
1993/12/24 | 635 | 635 | 626 | 627 | 314,000 |
1993/12/22 | 625 | 637 | 625 | 629 | 164,000 |
1993/12/21 | 635 | 640 | 621 | 635 | 276,000 |
1993/12/20 | 641 | 642 | 623 | 635 | 467,000 |
1993/12/17 | 650 | 653 | 640 | 649 | 483,000 |
1993/12/16 | 640 | 660 | 640 | 660 | 996,000 |
1993/12/15 | 625 | 630 | 620 | 628 | 304,000 |
1993/12/14 | 645 | 645 | 630 | 640 | 169,000 |
1993/12/13 | 638 | 650 | 630 | 642 | 704,000 |
1993/12/10 | 620 | 637 | 620 | 635 | 551,000 |
1993/12/09 | 620 | 633 | 618 | 630 | 609,000 |
1993/12/08 | 626 | 628 | 617 | 620 | 603,000 |
1993/12/07 | 626 | 634 | 621 | 629 | 696,000 |
1993/12/06 | 628 | 635 | 620 | 635 | 759,000 |
1993/12/03 | 627 | 646 | 621 | 632 | 1,969,000 |
1993/12/02 | 621 | 637 | 617 | 620 | 2,353,000 |
1993/12/01 | 598 | 630 | 595 | 620 | 2,723,000 |
1993/11/30 | 566 | 590 | 566 | 590 | 929,000 |
1993/11/29 | 583 | 583 | 550 | 562 | 913,000 |
1993/11/26 | 585 | 593 | 580 | 585 | 1,898,000 |
1993/11/25 | 575 | 580 | 573 | 577 | 936,000 |
1993/11/24 | 570 | 583 | 565 | 570 | 1,648,000 |
1993/11/22 | 578 | 579 | 566 | 570 | 1,894,000 |
1993/11/19 | 566 | 585 | 565 | 573 | 2,687,000 |
1993/11/18 | 557 | 557 | 540 | 553 | 3,244,000 |
1993/11/17 | 577 | 580 | 560 | 560 | 1,092,000 |
1993/11/16 | 574 | 584 | 570 | 574 | 1,043,000 |
1993/11/15 | 616 | 620 | 570 | 574 | 773,000 |
1993/11/12 | 605 | 617 | 605 | 616 | 414,000 |
1993/11/11 | 601 | 615 | 601 | 610 | 514,000 |
1993/11/10 | 612 | 612 | 600 | 605 | 556,000 |
1993/11/09 | 625 | 625 | 612 | 612 | 348,000 |
1993/11/08 | 617 | 629 | 617 | 624 | 219,000 |
1993/11/05 | 636 | 636 | 610 | 622 | 425,000 |
1993/11/04 | 665 | 665 | 636 | 636 | 385,000 |
1993/11/02 | 651 | 661 | 649 | 659 | 126,000 |
1993/11/01 | 664 | 664 | 649 | 649 | 131,000 |
1993/10/29 | 649 | 650 | 644 | 644 | 327,000 |
1993/10/28 | 660 | 660 | 644 | 644 | 232,000 |
1993/10/27 | 660 | 660 | 652 | 660 | 139,000 |
1993/10/26 | 665 | 665 | 650 | 650 | 453,000 |
1993/10/25 | 685 | 685 | 673 | 678 | 120,000 |
1993/10/22 | 685 | 690 | 675 | 690 | 227,000 |
1993/10/21 | 680 | 684 | 680 | 681 | 241,000 |
1993/10/20 | 685 | 685 | 676 | 680 | 259,000 |
1993/10/19 | 687 | 689 | 676 | 680 | 277,000 |
1993/10/18 | 698 | 698 | 676 | 687 | 119,000 |
1993/10/15 | 690 | 700 | 681 | 698 | 298,000 |
1993/10/14 | 690 | 690 | 673 | 689 | 254,000 |
1993/10/13 | 691 | 691 | 682 | 685 | 245,000 |
1993/10/12 | 697 | 700 | 691 | 691 | 376,000 |
1993/10/08 | 688 | 693 | 680 | 690 | 241,000 |
1993/10/07 | 680 | 689 | 675 | 678 | 297,000 |
1993/10/06 | 650 | 670 | 648 | 670 | 415,000 |
1993/10/05 | 655 | 656 | 641 | 653 | 630,000 |
1993/10/04 | 655 | 660 | 655 | 656 | 373,000 |
1993/10/01 | 653 | 658 | 652 | 655 | 503,000 |
1993/09/30 | 656 | 659 | 650 | 651 | 336,000 |
1993/09/29 | 668 | 668 | 660 | 666 | 278,000 |
1993/09/28 | 678 | 678 | 671 | 671 | 162,000 |
1993/09/27 | 685 | 690 | 675 | 678 | 124,000 |
1993/09/24 | 680 | 695 | 667 | 675 | 344,000 |
1993/09/22 | 685 | 685 | 680 | 680 | 224,000 |
1993/09/21 | 693 | 693 | 683 | 685 | 336,000 |
1993/09/20 | 690 | 692 | 680 | 683 | 81,000 |
1993/09/17 | 685 | 685 | 680 | 680 | 236,000 |
1993/09/16 | 692 | 692 | 685 | 685 | 137,000 |
1993/09/14 | 702 | 702 | 688 | 690 | 237,000 |
1993/09/13 | 687 | 703 | 687 | 703 | 134,000 |
1993/09/10 | 700 | 700 | 690 | 697 | 245,000 |
1993/09/09 | 700 | 700 | 690 | 690 | 137,000 |
1993/09/08 | 697 | 698 | 695 | 698 | 100,000 |
1993/09/07 | 703 | 703 | 695 | 698 | 176,000 |
1993/09/06 | 718 | 718 | 702 | 703 | 156,000 |
1993/09/03 | 708 | 709 | 701 | 705 | 199,000 |
1993/09/02 | 715 | 716 | 707 | 707 | 201,000 |
1993/09/01 | 717 | 718 | 707 | 715 | 199,000 |
1993/08/31 | 710 | 715 | 706 | 715 | 212,000 |
1993/08/30 | 719 | 719 | 706 | 710 | 132,000 |
1993/08/27 | 696 | 720 | 696 | 720 | 390,000 |
1993/08/26 | 710 | 710 | 696 | 696 | 122,000 |
1993/08/25 | 700 | 700 | 693 | 700 | 59,000 |
1993/08/24 | 695 | 700 | 690 | 691 | 180,000 |
1993/08/23 | 699 | 708 | 698 | 700 | 108,000 |
1993/08/20 | 701 | 702 | 700 | 700 | 217,000 |
1993/08/19 | 708 | 710 | 698 | 700 | 249,000 |
1993/08/18 | 710 | 715 | 704 | 705 | 112,000 |
1993/08/17 | 712 | 720 | 710 | 710 | 172,000 |
1993/08/16 | 708 | 718 | 706 | 711 | 62,000 |
1993/08/13 | 719 | 720 | 698 | 719 | 142,000 |
1993/08/12 | 711 | 718 | 711 | 715 | 166,000 |
1993/08/11 | 708 | 714 | 701 | 710 | 171,000 |
1993/08/10 | 698 | 710 | 698 | 709 | 96,000 |
1993/08/09 | 697 | 703 | 690 | 697 | 128,000 |
1993/08/06 | 705 | 705 | 685 | 687 | 54,000 |
1993/08/05 | 705 | 709 | 696 | 700 | 61,000 |
1993/08/04 | 706 | 706 | 695 | 695 | 114,000 |
1993/08/03 | 706 | 710 | 700 | 700 | 142,000 |
1993/08/02 | 720 | 720 | 690 | 696 | 275,000 |
1993/07/30 | 710 | 715 | 690 | 710 | 170,000 |
1993/07/29 | 689 | 715 | 683 | 710 | 271,000 |
1993/07/28 | 690 | 690 | 673 | 683 | 204,000 |
1993/07/27 | 690 | 690 | 681 | 690 | 84,000 |
1993/07/26 | 688 | 689 | 680 | 680 | 129,000 |
1993/07/23 | 709 | 709 | 685 | 688 | 157,000 |
1993/07/22 | 708 | 710 | 698 | 699 | 74,000 |
1993/07/21 | 705 | 714 | 699 | 701 | 377,000 |
1993/07/20 | 712 | 719 | 705 | 705 | 276,000 |
1993/07/19 | 720 | 720 | 710 | 711 | 133,000 |
1993/07/16 | 706 | 720 | 706 | 710 | 240,000 |
1993/07/15 | 700 | 710 | 695 | 705 | 230,000 |
1993/07/14 | 695 | 695 | 680 | 695 | 121,000 |
1993/07/13 | 678 | 700 | 678 | 690 | 468,000 |
1993/07/12 | 675 | 684 | 670 | 678 | 115,000 |
1993/07/09 | 672 | 678 | 670 | 678 | 313,000 |
1993/07/08 | 685 | 690 | 675 | 675 | 234,000 |
1993/07/07 | 689 | 689 | 680 | 680 | 79,000 |
1993/07/06 | 695 | 695 | 680 | 683 | 193,000 |
1993/07/05 | 695 | 695 | 685 | 685 | 121,000 |
1993/07/02 | 683 | 690 | 683 | 685 | 143,000 |
1993/07/01 | 670 | 689 | 670 | 689 | 301,000 |
1993/06/30 | 680 | 682 | 670 | 670 | 269,000 |
1993/06/29 | 695 | 695 | 681 | 682 | 160,000 |
1993/06/28 | 694 | 700 | 680 | 695 | 207,000 |
1993/06/25 | 696 | 696 | 680 | 695 | 119,000 |
1993/06/24 | 695 | 695 | 685 | 695 | 84,000 |
1993/06/23 | 678 | 695 | 678 | 695 | 122,000 |
1993/06/22 | 661 | 685 | 661 | 685 | 306,000 |
1993/06/21 | 689 | 689 | 664 | 664 | 376,000 |
1993/06/18 | 701 | 701 | 689 | 690 | 159,000 |
1993/06/17 | 701 | 709 | 698 | 700 | 260,000 |
1993/06/16 | 711 | 714 | 698 | 711 | 351,000 |
1993/06/15 | 740 | 740 | 714 | 714 | 263,000 |
1993/06/14 | 747 | 747 | 741 | 742 | 69,000 |
1993/06/11 | 750 | 762 | 747 | 757 | 204,000 |
1993/06/10 | 752 | 753 | 747 | 749 | 150,000 |
1993/06/08 | 760 | 760 | 751 | 753 | 194,000 |
1993/06/07 | 763 | 770 | 760 | 760 | 223,000 |
1993/06/04 | 770 | 776 | 763 | 763 | 472,000 |
1993/06/03 | 760 | 775 | 760 | 765 | 316,000 |
1993/06/02 | 766 | 767 | 757 | 760 | 155,000 |
1993/06/01 | 761 | 770 | 761 | 770 | 163,000 |
1993/05/31 | 765 | 768 | 762 | 768 | 117,000 |
1993/05/28 | 760 | 766 | 760 | 765 | 270,000 |
1993/05/27 | 761 | 770 | 755 | 768 | 373,000 |
1993/05/26 | 751 | 755 | 750 | 751 | 320,000 |
1993/05/25 | 755 | 760 | 751 | 751 | 212,000 |
1993/05/24 | 760 | 761 | 755 | 755 | 173,000 |
1993/05/21 | 751 | 775 | 751 | 770 | 279,000 |
1993/05/20 | 760 | 761 | 750 | 755 | 330,000 |
1993/05/19 | 768 | 776 | 767 | 770 | 390,000 |
1993/05/18 | 782 | 782 | 771 | 771 | 360,000 |
1993/05/17 | 780 | 788 | 780 | 782 | 159,000 |
1993/05/14 | 799 | 799 | 781 | 781 | 753,000 |
1993/05/13 | 790 | 794 | 785 | 790 | 327,000 |
1993/05/12 | 799 | 800 | 780 | 795 | 391,000 |
1993/05/11 | 804 | 813 | 790 | 800 | 1,997,000 |
1993/05/10 | 799 | 800 | 785 | 800 | 1,258,000 |
1993/05/07 | 779 | 795 | 775 | 795 | 1,260,000 |
1993/05/06 | 780 | 785 | 766 | 779 | 735,000 |
1993/04/30 | 767 | 770 | 760 | 760 | 202,000 |
1993/04/28 | 755 | 781 | 755 | 766 | 463,000 |
1993/04/27 | 729 | 755 | 729 | 750 | 283,000 |
1993/04/26 | 731 | 735 | 724 | 724 | 102,000 |
1993/04/23 | 725 | 740 | 722 | 730 | 313,000 |
1993/04/22 | 735 | 749 | 730 | 730 | 202,000 |
1993/04/21 | 750 | 750 | 730 | 739 | 273,000 |
1993/04/20 | 755 | 756 | 740 | 740 | 240,000 |
1993/04/19 | 760 | 763 | 751 | 759 | 291,000 |
1993/04/16 | 775 | 775 | 755 | 755 | 283,000 |
1993/04/15 | 775 | 775 | 761 | 769 | 632,000 |
1993/04/14 | 793 | 795 | 759 | 765 | 1,005,000 |
1993/04/13 | 775 | 786 | 770 | 786 | 782,000 |
1993/04/12 | 775 | 775 | 754 | 770 | 785,000 |
1993/04/09 | 770 | 775 | 761 | 765 | 629,000 |
1993/04/08 | 780 | 780 | 763 | 780 | 536,000 |
1993/04/07 | 771 | 795 | 771 | 781 | 1,464,000 |
1993/04/06 | 798 | 799 | 761 | 770 | 1,628,000 |
1993/04/05 | 735 | 823 | 730 | 798 | 4,722,000 |
1993/04/02 | 730 | 740 | 714 | 738 | 1,577,000 |
1993/04/01 | 690 | 720 | 685 | 720 | 468,000 |
1993/03/31 | 710 | 715 | 690 | 690 | 560,000 |
1993/03/30 | 730 | 733 | 711 | 711 | 1,050,000 |
1993/03/29 | 698 | 720 | 698 | 720 | 886,000 |
1993/03/26 | 697 | 700 | 682 | 695 | 413,000 |
1993/03/25 | 670 | 690 | 666 | 684 | 464,000 |
1993/03/24 | 680 | 680 | 664 | 665 | 452,000 |
1993/03/23 | 692 | 694 | 681 | 681 | 345,000 |
1993/03/22 | 704 | 709 | 690 | 694 | 309,000 |
1993/03/19 | 720 | 724 | 700 | 705 | 1,138,000 |
1993/03/18 | 680 | 695 | 680 | 695 | 1,335,000 |
1993/03/17 | 664 | 675 | 655 | 673 | 697,000 |
1993/03/16 | 663 | 670 | 660 | 665 | 611,000 |
1993/03/15 | 650 | 655 | 647 | 653 | 428,000 |
1993/03/12 | 634 | 642 | 634 | 642 | 474,000 |
1993/03/11 | 640 | 648 | 631 | 631 | 409,000 |
1993/03/10 | 651 | 659 | 640 | 640 | 527,000 |
1993/03/09 | 646 | 672 | 646 | 650 | 815,000 |
1993/03/08 | 606 | 648 | 606 | 643 | 524,000 |
1993/03/05 | 605 | 605 | 601 | 601 | 270,000 |
1993/03/04 | 610 | 614 | 606 | 606 | 404,000 |
1993/03/03 | 615 | 618 | 608 | 608 | 507,000 |
1993/03/02 | 612 | 615 | 610 | 613 | 113,000 |
1993/03/01 | 615 | 616 | 611 | 612 | 299,000 |
1993/02/26 | 621 | 622 | 608 | 613 | 749,000 |
1993/02/25 | 620 | 624 | 616 | 623 | 488,000 |
1993/02/24 | 630 | 634 | 618 | 620 | 340,000 |
1993/02/23 | 644 | 644 | 632 | 640 | 230,000 |
1993/02/22 | 647 | 649 | 640 | 645 | 279,000 |
1993/02/19 | 646 | 649 | 645 | 646 | 287,000 |
1993/02/18 | 650 | 651 | 645 | 645 | 242,000 |
1993/02/17 | 646 | 650 | 642 | 650 | 251,000 |
1993/02/16 | 650 | 650 | 646 | 646 | 146,000 |
1993/02/15 | 647 | 650 | 646 | 650 | 85,000 |
1993/02/12 | 650 | 650 | 642 | 645 | 144,000 |
1993/02/10 | 650 | 650 | 648 | 650 | 223,000 |
1993/02/09 | 661 | 661 | 655 | 655 | 114,000 |
1993/02/08 | 680 | 680 | 661 | 661 | 101,000 |
1993/02/05 | 670 | 680 | 669 | 670 | 157,000 |
1993/02/04 | 685 | 685 | 666 | 666 | 97,000 |
1993/02/03 | 671 | 685 | 667 | 675 | 542,000 |
1993/02/02 | 664 | 672 | 662 | 670 | 249,000 |
1993/02/01 | 661 | 663 | 655 | 660 | 65,000 |
1993/01/29 | 656 | 665 | 654 | 664 | 382,000 |
1993/01/28 | 640 | 656 | 636 | 656 | 346,000 |
1993/01/27 | 631 | 649 | 631 | 635 | 178,000 |
1993/01/26 | 633 | 640 | 631 | 640 | 132,000 |
1993/01/25 | 640 | 640 | 637 | 637 | 132,000 |
1993/01/22 | 645 | 645 | 638 | 638 | 183,000 |
1993/01/21 | 646 | 648 | 646 | 647 | 103,000 |
1993/01/20 | 650 | 654 | 647 | 647 | 375,000 |
1993/01/19 | 643 | 648 | 643 | 648 | 217,000 |
1993/01/18 | 645 | 645 | 641 | 644 | 175,000 |
1993/01/14 | 648 | 650 | 645 | 646 | 204,000 |
1993/01/13 | 651 | 652 | 647 | 648 | 255,000 |
1993/01/12 | 652 | 660 | 651 | 651 | 184,000 |
1993/01/11 | 661 | 661 | 651 | 651 | 116,000 |
1993/01/08 | 669 | 671 | 661 | 661 | 176,000 |
1993/01/07 | 665 | 675 | 661 | 670 | 264,000 |
1993/01/06 | 671 | 675 | 660 | 660 | 314,000 |
1993/01/05 | 680 | 680 | 675 | 680 | 158,000 |
1993/01/04 | 685 | 685 | 675 | 675 | 47,000 |