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 |
|---|---|---|---|---|---|
| 1996/12/30 | 527 | 528 | 509 | 516 | 352,000 |
| 1996/12/27 | 516 | 530 | 511 | 530 | 411,000 |
| 1996/12/26 | 511 | 515 | 501 | 513 | 413,000 |
| 1996/12/25 | 503 | 519 | 503 | 519 | 469,000 |
| 1996/12/24 | 515 | 519 | 500 | 503 | 538,000 |
| 1996/12/20 | 518 | 523 | 507 | 520 | 679,000 |
| 1996/12/19 | 532 | 535 | 515 | 517 | 544,000 |
| 1996/12/18 | 552 | 553 | 538 | 540 | 335,000 |
| 1996/12/17 | 553 | 553 | 544 | 553 | 478,000 |
| 1996/12/16 | 556 | 557 | 550 | 553 | 424,000 |
| 1996/12/13 | 558 | 558 | 552 | 556 | 810,000 |
| 1996/12/12 | 559 | 560 | 555 | 557 | 351,000 |
| 1996/12/11 | 565 | 568 | 556 | 560 | 339,000 |
| 1996/12/10 | 571 | 571 | 565 | 569 | 392,000 |
| 1996/12/09 | 578 | 579 | 566 | 566 | 197,000 |
| 1996/12/06 | 576 | 578 | 564 | 565 | 180,000 |
| 1996/12/05 | 586 | 589 | 577 | 577 | 483,000 |
| 1996/12/04 | 582 | 588 | 580 | 582 | 317,000 |
| 1996/12/03 | 588 | 594 | 583 | 584 | 152,000 |
| 1996/12/02 | 599 | 599 | 588 | 588 | 158,000 |
| 1996/11/29 | 578 | 585 | 578 | 582 | 552,000 |
| 1996/11/28 | 585 | 590 | 578 | 580 | 635,000 |
| 1996/11/27 | 618 | 622 | 595 | 595 | 858,000 |
| 1996/11/26 | 633 | 633 | 618 | 618 | 352,000 |
| 1996/11/25 | 633 | 646 | 622 | 628 | 101,000 |
| 1996/11/22 | 622 | 624 | 606 | 624 | 580,000 |
| 1996/11/21 | 627 | 630 | 622 | 622 | 477,000 |
| 1996/11/20 | 631 | 640 | 629 | 630 | 300,000 |
| 1996/11/19 | 630 | 630 | 625 | 626 | 211,000 |
| 1996/11/18 | 633 | 633 | 630 | 630 | 158,000 |
| 1996/11/15 | 637 | 638 | 632 | 632 | 484,000 |
| 1996/11/14 | 641 | 641 | 636 | 638 | 411,000 |
| 1996/11/13 | 636 | 637 | 635 | 636 | 190,000 |
| 1996/11/12 | 638 | 640 | 635 | 635 | 261,000 |
| 1996/11/11 | 649 | 649 | 638 | 638 | 446,000 |
| 1996/11/08 | 638 | 648 | 636 | 640 | 209,000 |
| 1996/11/07 | 647 | 653 | 644 | 644 | 283,000 |
| 1996/11/06 | 643 | 653 | 643 | 653 | 377,000 |
| 1996/11/05 | 640 | 648 | 640 | 648 | 261,000 |
| 1996/11/01 | 638 | 650 | 630 | 650 | 385,000 |
| 1996/10/31 | 632 | 637 | 630 | 632 | 543,000 |
| 1996/10/30 | 646 | 646 | 635 | 642 | 184,000 |
| 1996/10/29 | 640 | 650 | 639 | 647 | 425,000 |
| 1996/10/28 | 644 | 650 | 637 | 650 | 142,000 |
| 1996/10/25 | 642 | 648 | 636 | 637 | 354,000 |
| 1996/10/24 | 652 | 655 | 648 | 652 | 224,000 |
| 1996/10/23 | 659 | 660 | 650 | 659 | 128,000 |
| 1996/10/22 | 660 | 670 | 654 | 654 | 239,000 |
| 1996/10/21 | 673 | 680 | 660 | 660 | 206,000 |
| 1996/10/18 | 665 | 697 | 665 | 673 | 727,000 |
| 1996/10/17 | 649 | 665 | 647 | 660 | 351,000 |
| 1996/10/16 | 660 | 663 | 648 | 649 | 287,000 |
| 1996/10/15 | 648 | 655 | 647 | 655 | 691,000 |
| 1996/10/14 | 643 | 648 | 638 | 647 | 95,000 |
| 1996/10/11 | 648 | 648 | 641 | 648 | 475,000 |
| 1996/10/09 | 646 | 652 | 641 | 643 | 294,000 |
| 1996/10/08 | 661 | 665 | 656 | 656 | 333,000 |
| 1996/10/07 | 665 | 667 | 660 | 660 | 133,000 |
| 1996/10/04 | 678 | 680 | 666 | 670 | 770,000 |
| 1996/10/03 | 680 | 683 | 672 | 675 | 409,000 |
| 1996/10/02 | 684 | 694 | 677 | 679 | 1,151,000 |
| 1996/10/01 | 671 | 710 | 665 | 681 | 2,776,000 |
| 1996/09/30 | 660 | 666 | 659 | 661 | 390,000 |
| 1996/09/27 | 645 | 659 | 644 | 659 | 753,000 |
| 1996/09/26 | 635 | 645 | 635 | 644 | 215,000 |
| 1996/09/25 | 630 | 633 | 625 | 633 | 316,000 |
| 1996/09/24 | 646 | 650 | 640 | 640 | 316,000 |
| 1996/09/20 | 650 | 651 | 645 | 651 | 357,000 |
| 1996/09/19 | 655 | 655 | 650 | 651 | 351,000 |
| 1996/09/18 | 658 | 658 | 644 | 654 | 306,000 |
| 1996/09/17 | 651 | 659 | 651 | 654 | 304,000 |
| 1996/09/13 | 632 | 647 | 626 | 643 | 579,000 |
| 1996/09/12 | 639 | 642 | 622 | 622 | 573,000 |
| 1996/09/11 | 650 | 650 | 641 | 645 | 346,000 |
| 1996/09/10 | 656 | 659 | 653 | 659 | 295,000 |
| 1996/09/09 | 660 | 660 | 651 | 658 | 124,000 |
| 1996/09/06 | 656 | 656 | 647 | 651 | 238,000 |
| 1996/09/05 | 659 | 659 | 649 | 653 | 469,000 |
| 1996/09/04 | 648 | 655 | 648 | 655 | 174,000 |
| 1996/09/03 | 645 | 646 | 640 | 642 | 326,000 |
| 1996/09/02 | 649 | 650 | 636 | 648 | 207,000 |
| 1996/08/30 | 645 | 649 | 638 | 649 | 406,000 |
| 1996/08/29 | 651 | 652 | 645 | 646 | 416,000 |
| 1996/08/28 | 659 | 660 | 650 | 650 | 481,000 |
| 1996/08/27 | 662 | 665 | 657 | 657 | 136,000 |
| 1996/08/26 | 675 | 675 | 662 | 662 | 228,000 |
| 1996/08/23 | 678 | 678 | 671 | 675 | 382,000 |
| 1996/08/22 | 674 | 679 | 674 | 674 | 129,000 |
| 1996/08/21 | 676 | 680 | 667 | 680 | 286,000 |
| 1996/08/20 | 666 | 668 | 658 | 667 | 490,000 |
| 1996/08/19 | 665 | 678 | 656 | 656 | 926,000 |
| 1996/08/16 | 645 | 663 | 645 | 663 | 548,000 |
| 1996/08/15 | 658 | 658 | 648 | 648 | 534,000 |
| 1996/08/14 | 646 | 658 | 645 | 658 | 214,000 |
| 1996/08/13 | 645 | 648 | 640 | 648 | 296,000 |
| 1996/08/12 | 646 | 646 | 638 | 645 | 318,000 |
| 1996/08/09 | 666 | 670 | 645 | 656 | 1,202,000 |
| 1996/08/08 | 666 | 674 | 666 | 670 | 473,000 |
| 1996/08/07 | 681 | 684 | 670 | 671 | 302,000 |
| 1996/08/06 | 689 | 691 | 680 | 684 | 306,000 |
| 1996/08/05 | 690 | 694 | 690 | 690 | 222,000 |
| 1996/08/02 | 686 | 690 | 682 | 689 | 342,000 |
| 1996/08/01 | 684 | 687 | 682 | 684 | 475,000 |
| 1996/07/31 | 690 | 690 | 683 | 689 | 333,000 |
| 1996/07/30 | 690 | 692 | 684 | 685 | 271,000 |
| 1996/07/29 | 698 | 700 | 690 | 690 | 346,000 |
| 1996/07/26 | 698 | 699 | 690 | 692 | 1,402,000 |
| 1996/07/25 | 686 | 689 | 685 | 687 | 417,000 |
| 1996/07/24 | 686 | 690 | 683 | 684 | 362,000 |
| 1996/07/23 | 686 | 693 | 685 | 686 | 1,021,000 |
| 1996/07/22 | 697 | 697 | 688 | 689 | 320,000 |
| 1996/07/19 | 705 | 705 | 695 | 695 | 546,000 |
| 1996/07/18 | 698 | 699 | 695 | 698 | 505,000 |
| 1996/07/17 | 700 | 700 | 695 | 695 | 1,051,000 |
| 1996/07/16 | 695 | 698 | 691 | 698 | 621,000 |
| 1996/07/15 | 704 | 704 | 698 | 698 | 250,000 |
| 1996/07/12 | 700 | 700 | 695 | 697 | 600,000 |
| 1996/07/11 | 702 | 704 | 700 | 701 | 392,000 |
| 1996/07/10 | 708 | 709 | 700 | 703 | 620,000 |
| 1996/07/09 | 708 | 710 | 705 | 708 | 653,000 |
| 1996/07/08 | 716 | 720 | 708 | 710 | 1,309,000 |
| 1996/07/05 | 725 | 730 | 721 | 723 | 1,136,000 |
| 1996/07/04 | 737 | 742 | 735 | 735 | 252,000 |
| 1996/07/03 | 741 | 742 | 735 | 736 | 291,000 |
| 1996/07/02 | 745 | 747 | 739 | 744 | 564,000 |
| 1996/07/01 | 740 | 748 | 735 | 745 | 1,001,000 |
| 1996/06/28 | 737 | 743 | 733 | 739 | 673,000 |
| 1996/06/27 | 731 | 740 | 730 | 732 | 369,000 |
| 1996/06/26 | 745 | 745 | 730 | 732 | 670,000 |
| 1996/06/25 | 722 | 760 | 720 | 739 | 2,521,000 |
| 1996/06/24 | 720 | 720 | 715 | 716 | 315,000 |
| 1996/06/21 | 729 | 730 | 716 | 720 | 789,000 |
| 1996/06/20 | 723 | 725 | 719 | 725 | 414,000 |
| 1996/06/19 | 725 | 728 | 723 | 723 | 515,000 |
| 1996/06/18 | 728 | 732 | 724 | 726 | 508,000 |
| 1996/06/17 | 736 | 736 | 722 | 722 | 509,000 |
| 1996/06/14 | 731 | 738 | 728 | 734 | 878,000 |
| 1996/06/13 | 726 | 728 | 718 | 722 | 543,000 |
| 1996/06/12 | 720 | 724 | 712 | 717 | 427,000 |
| 1996/06/11 | 720 | 723 | 717 | 720 | 278,000 |
| 1996/06/10 | 716 | 720 | 716 | 717 | 151,000 |
| 1996/06/07 | 720 | 720 | 715 | 716 | 446,000 |
| 1996/06/06 | 724 | 726 | 716 | 720 | 778,000 |
| 1996/06/05 | 722 | 726 | 722 | 724 | 313,000 |
| 1996/06/04 | 721 | 724 | 720 | 721 | 343,000 |
| 1996/06/03 | 726 | 728 | 721 | 721 | 586,000 |
| 1996/05/31 | 726 | 733 | 726 | 728 | 620,000 |
| 1996/05/30 | 732 | 734 | 724 | 726 | 1,496,000 |
| 1996/05/29 | 720 | 724 | 716 | 721 | 662,000 |
| 1996/05/28 | 714 | 721 | 714 | 720 | 435,000 |
| 1996/05/27 | 723 | 723 | 714 | 714 | 696,000 |
| 1996/05/24 | 720 | 724 | 720 | 721 | 651,000 |
| 1996/05/23 | 732 | 736 | 720 | 724 | 855,000 |
| 1996/05/22 | 745 | 750 | 737 | 742 | 789,000 |
| 1996/05/21 | 749 | 758 | 745 | 751 | 426,000 |
| 1996/05/20 | 745 | 760 | 745 | 750 | 257,000 |
| 1996/05/17 | 745 | 752 | 745 | 745 | 289,000 |
| 1996/05/16 | 754 | 758 | 745 | 753 | 488,000 |
| 1996/05/15 | 751 | 760 | 748 | 757 | 707,000 |
| 1996/05/14 | 753 | 753 | 748 | 749 | 251,000 |
| 1996/05/13 | 752 | 752 | 748 | 749 | 288,000 |
| 1996/05/10 | 752 | 753 | 746 | 747 | 159,000 |
| 1996/05/09 | 767 | 767 | 746 | 752 | 340,000 |
| 1996/05/08 | 761 | 767 | 761 | 762 | 263,000 |
| 1996/05/07 | 776 | 776 | 764 | 766 | 222,000 |
| 1996/05/02 | 769 | 770 | 761 | 767 | 541,000 |
| 1996/05/01 | 783 | 785 | 775 | 779 | 433,000 |
| 1996/04/30 | 787 | 791 | 783 | 791 | 838,000 |
| 1996/04/26 | 792 | 794 | 785 | 793 | 850,000 |
| 1996/04/25 | 775 | 789 | 771 | 783 | 1,788,000 |
| 1996/04/24 | 770 | 774 | 767 | 772 | 326,000 |
| 1996/04/23 | 775 | 777 | 770 | 771 | 394,000 |
| 1996/04/22 | 774 | 777 | 772 | 772 | 409,000 |
| 1996/04/19 | 770 | 775 | 767 | 772 | 583,000 |
| 1996/04/18 | 776 | 777 | 770 | 770 | 518,000 |
| 1996/04/17 | 779 | 782 | 776 | 776 | 438,000 |
| 1996/04/16 | 782 | 784 | 776 | 776 | 912,000 |
| 1996/04/15 | 775 | 784 | 775 | 781 | 590,000 |
| 1996/04/12 | 786 | 787 | 775 | 775 | 472,000 |
| 1996/04/11 | 780 | 787 | 777 | 787 | 1,253,000 |
| 1996/04/10 | 772 | 783 | 771 | 777 | 935,000 |
| 1996/04/09 | 769 | 774 | 769 | 769 | 551,000 |
| 1996/04/08 | 771 | 773 | 763 | 766 | 497,000 |
| 1996/04/05 | 770 | 773 | 766 | 773 | 630,000 |
| 1996/04/04 | 766 | 771 | 761 | 770 | 637,000 |
| 1996/04/03 | 776 | 776 | 765 | 770 | 659,000 |
| 1996/04/02 | 775 | 776 | 767 | 771 | 637,000 |
| 1996/04/01 | 771 | 777 | 769 | 771 | 690,000 |
| 1996/03/29 | 770 | 773 | 764 | 767 | 880,000 |
| 1996/03/28 | 769 | 773 | 761 | 767 | 786,000 |
| 1996/03/27 | 760 | 765 | 752 | 759 | 854,000 |
| 1996/03/26 | 741 | 763 | 740 | 760 | 1,676,000 |
| 1996/03/25 | 725 | 734 | 723 | 730 | 853,000 |
| 1996/03/22 | 729 | 730 | 720 | 723 | 950,000 |
| 1996/03/21 | 727 | 727 | 719 | 722 | 840,000 |
| 1996/03/19 | 730 | 737 | 717 | 720 | 1,346,000 |
| 1996/03/18 | 728 | 728 | 725 | 727 | 514,000 |
| 1996/03/15 | 719 | 727 | 711 | 720 | 570,000 |
| 1996/03/14 | 713 | 713 | 705 | 706 | 786,000 |
| 1996/03/13 | 721 | 722 | 710 | 713 | 955,000 |
| 1996/03/12 | 731 | 735 | 717 | 718 | 1,843,000 |
| 1996/03/11 | 731 | 735 | 723 | 727 | 1,163,000 |
| 1996/03/08 | 750 | 754 | 741 | 747 | 1,203,000 |
| 1996/03/07 | 750 | 754 | 745 | 747 | 437,000 |
| 1996/03/06 | 752 | 757 | 751 | 756 | 552,000 |
| 1996/03/05 | 748 | 756 | 748 | 752 | 416,000 |
| 1996/03/04 | 750 | 757 | 746 | 752 | 419,000 |
| 1996/03/01 | 763 | 763 | 745 | 745 | 412,000 |
| 1996/02/29 | 761 | 764 | 750 | 763 | 352,000 |
| 1996/02/28 | 764 | 767 | 758 | 761 | 358,000 |
| 1996/02/27 | 776 | 776 | 763 | 764 | 429,000 |
| 1996/02/26 | 763 | 778 | 762 | 775 | 475,000 |
| 1996/02/23 | 765 | 770 | 760 | 760 | 514,000 |
| 1996/02/22 | 756 | 764 | 756 | 758 | 1,177,000 |
| 1996/02/21 | 755 | 758 | 752 | 755 | 403,000 |
| 1996/02/20 | 750 | 761 | 750 | 759 | 532,000 |
| 1996/02/19 | 755 | 758 | 751 | 758 | 344,000 |
| 1996/02/16 | 759 | 761 | 751 | 755 | 788,000 |
| 1996/02/15 | 771 | 775 | 762 | 762 | 753,000 |
| 1996/02/14 | 771 | 779 | 771 | 773 | 587,000 |
| 1996/02/13 | 785 | 786 | 769 | 770 | 741,000 |
| 1996/02/09 | 771 | 784 | 769 | 775 | 1,568,000 |
| 1996/02/08 | 775 | 775 | 770 | 771 | 406,000 |
| 1996/02/07 | 769 | 777 | 768 | 771 | 455,000 |
| 1996/02/06 | 770 | 775 | 765 | 767 | 787,000 |
| 1996/02/05 | 780 | 785 | 770 | 770 | 673,000 |
| 1996/02/02 | 784 | 805 | 775 | 790 | 1,604,000 |
| 1996/02/01 | 775 | 787 | 771 | 780 | 1,020,000 |
| 1996/01/31 | 772 | 778 | 772 | 778 | 514,000 |
| 1996/01/30 | 771 | 775 | 766 | 770 | 350,000 |
| 1996/01/29 | 770 | 779 | 770 | 771 | 554,000 |
| 1996/01/26 | 778 | 780 | 766 | 780 | 294,000 |
| 1996/01/25 | 770 | 782 | 766 | 776 | 845,000 |
| 1996/01/24 | 760 | 770 | 760 | 769 | 759,000 |
| 1996/01/23 | 778 | 782 | 766 | 769 | 504,000 |
| 1996/01/22 | 776 | 781 | 775 | 781 | 342,000 |
| 1996/01/19 | 784 | 786 | 775 | 786 | 797,000 |
| 1996/01/18 | 799 | 801 | 781 | 784 | 981,000 |
| 1996/01/17 | 812 | 812 | 791 | 791 | 651,000 |
| 1996/01/16 | 798 | 813 | 793 | 806 | 836,000 |
| 1996/01/12 | 799 | 808 | 790 | 808 | 1,084,000 |
| 1996/01/11 | 814 | 814 | 789 | 799 | 1,380,000 |
| 1996/01/10 | 810 | 825 | 810 | 812 | 1,215,000 |
| 1996/01/09 | 820 | 825 | 813 | 825 | 684,000 |
| 1996/01/08 | 835 | 835 | 818 | 827 | 2,107,000 |
| 1996/01/05 | 806 | 843 | 800 | 840 | 7,301,000 |
| 1996/01/04 | 804 | 812 | 800 | 803 | 964,000 |