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 |
|---|---|---|---|---|---|
| 1995/12/29 | 802 | 810 | 797 | 800 | 527,000 |
| 1995/12/28 | 797 | 815 | 797 | 807 | 1,915,000 |
| 1995/12/27 | 800 | 803 | 792 | 797 | 1,215,000 |
| 1995/12/26 | 799 | 799 | 789 | 790 | 493,000 |
| 1995/12/25 | 805 | 808 | 790 | 795 | 1,363,000 |
| 1995/12/22 | 820 | 820 | 801 | 806 | 2,856,000 |
| 1995/12/21 | 793 | 813 | 785 | 810 | 3,217,000 |
| 1995/12/20 | 788 | 794 | 780 | 793 | 1,075,000 |
| 1995/12/19 | 772 | 784 | 772 | 775 | 449,000 |
| 1995/12/18 | 786 | 794 | 785 | 789 | 561,000 |
| 1995/12/15 | 788 | 792 | 776 | 782 | 565,000 |
| 1995/12/14 | 783 | 793 | 779 | 787 | 1,223,000 |
| 1995/12/13 | 776 | 780 | 771 | 780 | 763,000 |
| 1995/12/12 | 784 | 784 | 776 | 780 | 392,000 |
| 1995/12/11 | 793 | 794 | 777 | 783 | 346,000 |
| 1995/12/08 | 790 | 794 | 780 | 790 | 1,228,000 |
| 1995/12/07 | 766 | 788 | 766 | 787 | 998,000 |
| 1995/12/06 | 770 | 775 | 763 | 763 | 627,000 |
| 1995/12/05 | 768 | 770 | 765 | 768 | 449,000 |
| 1995/12/04 | 769 | 779 | 769 | 778 | 650,000 |
| 1995/12/01 | 761 | 769 | 760 | 769 | 605,000 |
| 1995/11/30 | 762 | 770 | 760 | 770 | 648,000 |
| 1995/11/29 | 773 | 773 | 760 | 764 | 1,552,000 |
| 1995/11/28 | 777 | 782 | 764 | 770 | 718,000 |
| 1995/11/27 | 770 | 783 | 767 | 773 | 837,000 |
| 1995/11/24 | 763 | 778 | 758 | 774 | 706,000 |
| 1995/11/22 | 757 | 766 | 753 | 763 | 877,000 |
| 1995/11/21 | 758 | 762 | 756 | 761 | 585,000 |
| 1995/11/20 | 752 | 762 | 752 | 762 | 702,000 |
| 1995/11/17 | 754 | 763 | 748 | 752 | 520,000 |
| 1995/11/16 | 750 | 755 | 748 | 753 | 370,000 |
| 1995/11/15 | 755 | 761 | 745 | 755 | 606,000 |
| 1995/11/14 | 765 | 765 | 745 | 754 | 413,000 |
| 1995/11/13 | 770 | 772 | 760 | 760 | 629,000 |
| 1995/11/10 | 768 | 775 | 751 | 767 | 1,195,000 |
| 1995/11/09 | 763 | 776 | 761 | 768 | 2,647,000 |
| 1995/11/08 | 740 | 769 | 736 | 759 | 1,789,000 |
| 1995/11/07 | 732 | 739 | 730 | 735 | 593,000 |
| 1995/11/06 | 731 | 744 | 731 | 731 | 774,000 |
| 1995/11/02 | 727 | 740 | 724 | 740 | 1,040,000 |
| 1995/11/01 | 725 | 726 | 721 | 723 | 472,000 |
| 1995/10/31 | 729 | 735 | 720 | 726 | 839,000 |
| 1995/10/30 | 721 | 728 | 717 | 728 | 815,000 |
| 1995/10/27 | 722 | 727 | 720 | 721 | 775,000 |
| 1995/10/26 | 731 | 731 | 721 | 727 | 592,000 |
| 1995/10/25 | 736 | 736 | 729 | 730 | 749,000 |
| 1995/10/24 | 741 | 745 | 736 | 736 | 551,000 |
| 1995/10/23 | 745 | 749 | 741 | 749 | 414,000 |
| 1995/10/20 | 725 | 754 | 725 | 754 | 1,116,000 |
| 1995/10/19 | 734 | 738 | 720 | 729 | 2,218,000 |
| 1995/10/18 | 751 | 751 | 734 | 736 | 1,771,000 |
| 1995/10/17 | 761 | 766 | 752 | 758 | 900,000 |
| 1995/10/16 | 768 | 773 | 763 | 763 | 637,000 |
| 1995/10/13 | 772 | 772 | 760 | 768 | 1,014,000 |
| 1995/10/12 | 773 | 777 | 771 | 772 | 434,000 |
| 1995/10/11 | 785 | 785 | 771 | 776 | 741,000 |
| 1995/10/09 | 800 | 800 | 785 | 785 | 803,000 |
| 1995/10/06 | 795 | 807 | 792 | 800 | 1,653,000 |
| 1995/10/05 | 804 | 804 | 795 | 799 | 846,000 |
| 1995/10/04 | 803 | 808 | 800 | 806 | 1,561,000 |
| 1995/10/03 | 788 | 807 | 788 | 803 | 1,473,000 |
| 1995/10/02 | 790 | 799 | 786 | 790 | 1,176,000 |
| 1995/09/29 | 809 | 809 | 792 | 800 | 1,236,000 |
| 1995/09/28 | 815 | 819 | 802 | 802 | 1,887,000 |
| 1995/09/27 | 804 | 824 | 801 | 815 | 2,844,000 |
| 1995/09/26 | 799 | 813 | 799 | 808 | 2,393,000 |
| 1995/09/25 | 809 | 809 | 795 | 802 | 1,085,000 |
| 1995/09/22 | 790 | 807 | 789 | 802 | 2,374,000 |
| 1995/09/21 | 790 | 810 | 786 | 809 | 3,112,000 |
| 1995/09/20 | 843 | 843 | 798 | 801 | 8,001,000 |
| 1995/09/19 | 795 | 826 | 791 | 823 | 3,558,000 |
| 1995/09/18 | 840 | 843 | 802 | 803 | 3,037,000 |
| 1995/09/14 | 850 | 852 | 830 | 839 | 5,558,000 |
| 1995/09/13 | 840 | 850 | 826 | 850 | 7,988,000 |
| 1995/09/12 | 837 | 859 | 826 | 832 | 17,966,000 |
| 1995/09/11 | 766 | 819 | 766 | 819 | 13,401,000 |
| 1995/09/08 | 749 | 759 | 740 | 759 | 3,814,000 |
| 1995/09/07 | 720 | 729 | 715 | 729 | 823,000 |
| 1995/09/06 | 720 | 739 | 713 | 718 | 2,049,000 |
| 1995/09/05 | 712 | 724 | 706 | 723 | 1,243,000 |
| 1995/09/04 | 736 | 738 | 702 | 710 | 1,845,000 |
| 1995/09/01 | 743 | 743 | 728 | 735 | 1,646,000 |
| 1995/08/31 | 746 | 762 | 725 | 735 | 3,206,000 |
| 1995/08/30 | 748 | 767 | 740 | 747 | 4,061,000 |
| 1995/08/29 | 730 | 735 | 721 | 730 | 1,198,000 |
| 1995/08/28 | 731 | 731 | 721 | 730 | 680,000 |
| 1995/08/25 | 736 | 736 | 721 | 725 | 926,000 |
| 1995/08/24 | 715 | 734 | 706 | 726 | 1,400,000 |
| 1995/08/23 | 732 | 742 | 700 | 725 | 3,020,000 |
| 1995/08/22 | 771 | 784 | 733 | 742 | 3,747,000 |
| 1995/08/21 | 764 | 779 | 760 | 773 | 7,175,000 |
| 1995/08/18 | 754 | 763 | 741 | 754 | 3,359,000 |
| 1995/08/17 | 746 | 773 | 737 | 755 | 7,386,000 |
| 1995/08/16 | 730 | 758 | 730 | 749 | 8,065,000 |
| 1995/08/15 | 726 | 727 | 710 | 725 | 3,470,000 |
| 1995/08/14 | 699 | 728 | 697 | 720 | 4,267,000 |
| 1995/08/11 | 708 | 717 | 692 | 697 | 6,109,000 |
| 1995/08/10 | 677 | 698 | 668 | 698 | 6,549,000 |
| 1995/08/09 | 642 | 667 | 639 | 667 | 2,844,000 |
| 1995/08/08 | 633 | 640 | 628 | 638 | 1,692,000 |
| 1995/08/07 | 654 | 656 | 630 | 633 | 1,780,000 |
| 1995/08/04 | 656 | 660 | 646 | 653 | 1,559,000 |
| 1995/08/03 | 655 | 665 | 647 | 658 | 4,493,000 |
| 1995/08/02 | 635 | 652 | 632 | 647 | 3,251,000 |
| 1995/08/01 | 648 | 662 | 635 | 638 | 5,416,000 |
| 1995/07/31 | 645 | 657 | 641 | 648 | 2,777,000 |
| 1995/07/28 | 653 | 655 | 637 | 645 | 2,252,000 |
| 1995/07/27 | 659 | 666 | 652 | 652 | 1,781,000 |
| 1995/07/26 | 655 | 666 | 653 | 661 | 1,534,000 |
| 1995/07/25 | 677 | 680 | 651 | 651 | 1,594,000 |
| 1995/07/24 | 699 | 702 | 679 | 687 | 1,537,000 |
| 1995/07/21 | 683 | 703 | 675 | 694 | 4,240,000 |
| 1995/07/20 | 657 | 690 | 656 | 675 | 2,204,000 |
| 1995/07/19 | 671 | 682 | 666 | 674 | 2,592,000 |
| 1995/07/18 | 715 | 716 | 681 | 681 | 2,469,000 |
| 1995/07/17 | 701 | 724 | 701 | 709 | 2,197,000 |
| 1995/07/14 | 698 | 709 | 685 | 701 | 4,627,000 |
| 1995/07/13 | 750 | 764 | 708 | 708 | 14,597,000 |
| 1995/07/12 | 670 | 749 | 662 | 740 | 19,336,000 |
| 1995/07/11 | 620 | 652 | 606 | 652 | 3,508,000 |
| 1995/07/10 | 620 | 626 | 606 | 612 | 1,721,000 |
| 1995/07/07 | 599 | 625 | 586 | 608 | 4,786,000 |
| 1995/07/06 | 563 | 593 | 558 | 591 | 3,686,000 |
| 1995/07/05 | 545 | 565 | 538 | 564 | 1,290,000 |
| 1995/07/04 | 533 | 542 | 527 | 540 | 916,000 |
| 1995/07/03 | 535 | 536 | 522 | 525 | 974,000 |
| 1995/06/30 | 539 | 541 | 535 | 540 | 820,000 |
| 1995/06/29 | 560 | 562 | 541 | 541 | 698,000 |
| 1995/06/28 | 545 | 558 | 543 | 550 | 577,000 |
| 1995/06/27 | 565 | 565 | 549 | 549 | 290,000 |
| 1995/06/26 | 570 | 571 | 563 | 563 | 427,000 |
| 1995/06/23 | 563 | 573 | 556 | 563 | 415,000 |
| 1995/06/22 | 565 | 568 | 559 | 565 | 596,000 |
| 1995/06/21 | 552 | 559 | 548 | 559 | 551,000 |
| 1995/06/20 | 551 | 555 | 546 | 552 | 768,000 |
| 1995/06/19 | 547 | 551 | 545 | 547 | 460,000 |
| 1995/06/16 | 559 | 560 | 545 | 547 | 1,075,000 |
| 1995/06/15 | 545 | 547 | 538 | 540 | 818,000 |
| 1995/06/14 | 539 | 547 | 538 | 544 | 971,000 |
| 1995/06/13 | 555 | 560 | 538 | 541 | 1,302,000 |
| 1995/06/12 | 556 | 556 | 542 | 548 | 1,035,000 |
| 1995/06/09 | 550 | 570 | 550 | 560 | 1,018,000 |
| 1995/06/08 | 549 | 564 | 537 | 560 | 894,000 |
| 1995/06/07 | 552 | 560 | 548 | 550 | 806,000 |
| 1995/06/06 | 579 | 585 | 552 | 552 | 1,043,000 |
| 1995/06/05 | 575 | 584 | 565 | 570 | 754,000 |
| 1995/06/02 | 588 | 594 | 570 | 575 | 1,613,000 |
| 1995/06/01 | 538 | 598 | 538 | 568 | 3,052,000 |
| 1995/05/31 | 552 | 552 | 535 | 544 | 1,247,000 |
| 1995/05/30 | 550 | 555 | 547 | 552 | 594,000 |
| 1995/05/29 | 550 | 550 | 543 | 546 | 826,000 |
| 1995/05/26 | 541 | 554 | 541 | 551 | 971,000 |
| 1995/05/25 | 560 | 563 | 541 | 548 | 1,648,000 |
| 1995/05/24 | 570 | 574 | 558 | 560 | 1,869,000 |
| 1995/05/23 | 570 | 578 | 568 | 578 | 1,169,000 |
| 1995/05/22 | 574 | 580 | 568 | 570 | 1,314,000 |
| 1995/05/19 | 581 | 584 | 571 | 582 | 1,589,000 |
| 1995/05/18 | 610 | 610 | 590 | 590 | 1,522,000 |
| 1995/05/17 | 601 | 610 | 593 | 610 | 1,538,000 |
| 1995/05/16 | 632 | 632 | 600 | 600 | 1,553,000 |
| 1995/05/15 | 634 | 634 | 621 | 626 | 888,000 |
| 1995/05/12 | 641 | 643 | 631 | 631 | 870,000 |
| 1995/05/11 | 652 | 652 | 635 | 638 | 1,162,000 |
| 1995/05/10 | 650 | 656 | 648 | 652 | 715,000 |
| 1995/05/09 | 660 | 663 | 651 | 656 | 497,000 |
| 1995/05/08 | 665 | 668 | 659 | 659 | 602,000 |
| 1995/05/02 | 649 | 659 | 646 | 658 | 718,000 |
| 1995/05/01 | 650 | 650 | 645 | 650 | 521,000 |
| 1995/04/28 | 650 | 655 | 646 | 650 | 504,000 |
| 1995/04/27 | 660 | 660 | 651 | 655 | 753,000 |
| 1995/04/26 | 660 | 665 | 655 | 656 | 734,000 |
| 1995/04/25 | 679 | 679 | 664 | 668 | 713,000 |
| 1995/04/24 | 681 | 681 | 670 | 670 | 334,000 |
| 1995/04/21 | 675 | 688 | 672 | 676 | 833,000 |
| 1995/04/20 | 670 | 679 | 667 | 672 | 606,000 |
| 1995/04/19 | 656 | 670 | 656 | 667 | 580,000 |
| 1995/04/18 | 663 | 668 | 658 | 663 | 353,000 |
| 1995/04/17 | 662 | 668 | 654 | 668 | 445,000 |
| 1995/04/14 | 689 | 689 | 662 | 662 | 1,108,000 |
| 1995/04/13 | 691 | 697 | 685 | 687 | 890,000 |
| 1995/04/12 | 694 | 703 | 686 | 699 | 1,319,000 |
| 1995/04/11 | 688 | 698 | 683 | 695 | 1,722,000 |
| 1995/04/10 | 684 | 696 | 675 | 690 | 1,576,000 |
| 1995/04/07 | 661 | 675 | 661 | 674 | 1,229,000 |
| 1995/04/06 | 662 | 700 | 654 | 664 | 3,922,000 |
| 1995/04/05 | 662 | 675 | 641 | 663 | 2,532,000 |
| 1995/04/04 | 633 | 642 | 626 | 642 | 1,360,000 |
| 1995/04/03 | 626 | 639 | 625 | 630 | 1,582,000 |
| 1995/03/31 | 675 | 675 | 640 | 641 | 1,316,000 |
| 1995/03/30 | 658 | 658 | 639 | 645 | 905,000 |
| 1995/03/29 | 683 | 692 | 666 | 668 | 768,000 |
| 1995/03/28 | 648 | 698 | 648 | 693 | 1,578,000 |
| 1995/03/27 | 645 | 660 | 640 | 645 | 1,743,000 |
| 1995/03/24 | 648 | 649 | 621 | 640 | 2,566,000 |
| 1995/03/23 | 655 | 663 | 642 | 650 | 1,911,000 |
| 1995/03/22 | 672 | 687 | 660 | 663 | 1,293,000 |
| 1995/03/20 | 655 | 675 | 655 | 675 | 1,547,000 |
| 1995/03/17 | 677 | 689 | 651 | 675 | 4,742,000 |
| 1995/03/16 | 707 | 710 | 660 | 674 | 5,974,000 |
| 1995/03/15 | 712 | 726 | 694 | 714 | 6,835,000 |
| 1995/03/14 | 760 | 765 | 722 | 729 | 4,597,000 |
| 1995/03/13 | 770 | 775 | 752 | 765 | 1,928,000 |
| 1995/03/10 | 790 | 794 | 767 | 770 | 5,137,000 |
| 1995/03/09 | 775 | 797 | 771 | 781 | 5,140,000 |
| 1995/03/08 | 765 | 775 | 763 | 765 | 1,589,000 |
| 1995/03/07 | 773 | 783 | 766 | 773 | 2,097,000 |
| 1995/03/06 | 756 | 784 | 756 | 773 | 1,769,000 |
| 1995/03/03 | 745 | 764 | 745 | 762 | 1,529,000 |
| 1995/03/02 | 766 | 777 | 755 | 755 | 1,950,000 |
| 1995/03/01 | 749 | 758 | 738 | 757 | 2,201,000 |
| 1995/02/28 | 755 | 765 | 743 | 748 | 2,262,000 |
| 1995/02/27 | 730 | 749 | 730 | 745 | 5,944,000 |
| 1995/02/24 | 793 | 798 | 767 | 768 | 4,470,000 |
| 1995/02/23 | 772 | 798 | 751 | 798 | 6,314,000 |
| 1995/02/22 | 777 | 785 | 769 | 775 | 3,558,000 |
| 1995/02/21 | 760 | 773 | 760 | 763 | 3,135,000 |
| 1995/02/20 | 781 | 790 | 767 | 767 | 2,797,000 |
| 1995/02/17 | 775 | 794 | 766 | 781 | 5,821,000 |
| 1995/02/16 | 804 | 812 | 775 | 776 | 10,493,000 |
| 1995/02/15 | 814 | 824 | 803 | 814 | 6,645,000 |
| 1995/02/14 | 810 | 823 | 799 | 814 | 11,693,000 |
| 1995/02/13 | 875 | 883 | 840 | 840 | 10,509,000 |
| 1995/02/10 | 841 | 874 | 808 | 865 | 21,081,000 |
| 1995/02/09 | 870 | 899 | 831 | 839 | 16,611,000 |
| 1995/02/08 | 882 | 893 | 856 | 884 | 19,029,000 |
| 1995/02/07 | 933 | 950 | 897 | 900 | 27,729,000 |
| 1995/02/06 | 899 | 937 | 882 | 937 | 18,225,000 |
| 1995/02/03 | 935 | 939 | 886 | 905 | 19,600,000 |
| 1995/02/02 | 956 | 958 | 911 | 915 | 29,583,000 |
| 1995/02/01 | 933 | 1,020 | 925 | 946 | 48,317,000 |
| 1995/01/31 | 853 | 933 | 822 | 933 | 47,023,000 |
| 1995/01/30 | 833 | 833 | 833 | 833 | 6,884,000 |
| 1995/01/27 | 675 | 733 | 668 | 733 | 25,803,000 |
| 1995/01/26 | 670 | 700 | 658 | 662 | 12,827,000 |
| 1995/01/25 | 603 | 669 | 594 | 640 | 9,876,000 |
| 1995/01/24 | 541 | 580 | 541 | 569 | 742,000 |
| 1995/01/23 | 562 | 569 | 540 | 541 | 587,000 |
| 1995/01/20 | 566 | 568 | 556 | 560 | 490,000 |
| 1995/01/19 | 588 | 589 | 566 | 568 | 1,466,000 |
| 1995/01/18 | 586 | 596 | 571 | 572 | 2,238,000 |
| 1995/01/17 | 538 | 547 | 538 | 547 | 326,000 |
| 1995/01/13 | 544 | 544 | 538 | 542 | 240,000 |
| 1995/01/12 | 548 | 549 | 542 | 545 | 157,000 |
| 1995/01/11 | 541 | 548 | 541 | 548 | 127,000 |
| 1995/01/10 | 535 | 546 | 535 | 541 | 83,000 |
| 1995/01/09 | 535 | 539 | 535 | 535 | 111,000 |
| 1995/01/06 | 549 | 549 | 540 | 540 | 187,000 |
| 1995/01/05 | 558 | 558 | 545 | 545 | 141,000 |
| 1995/01/04 | 547 | 553 | 547 | 550 | 182,000 |