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 |
---|---|---|---|---|---|
2001/12/28 | 125 | 127 | 122 | 127 | 353,000 |
2001/12/27 | 116 | 125 | 113 | 123 | 992,000 |
2001/12/26 | 111 | 114 | 110 | 114 | 260,000 |
2001/12/25 | 115 | 115 | 110 | 112 | 397,000 |
2001/12/21 | 116 | 116 | 111 | 115 | 773,000 |
2001/12/20 | 111 | 113 | 102 | 111 | 1,868,000 |
2001/12/19 | 102 | 103 | 92 | 96 | 2,696,000 |
2001/12/18 | 111 | 112 | 104 | 107 | 1,338,000 |
2001/12/17 | 115 | 115 | 110 | 112 | 544,000 |
2001/12/14 | 114 | 116 | 111 | 115 | 1,314,000 |
2001/12/13 | 113 | 116 | 113 | 113 | 573,000 |
2001/12/12 | 110 | 114 | 110 | 113 | 693,000 |
2001/12/11 | 112 | 113 | 110 | 110 | 695,000 |
2001/12/10 | 113 | 114 | 110 | 111 | 847,000 |
2001/12/07 | 120 | 120 | 112 | 114 | 1,883,000 |
2001/12/06 | 125 | 126 | 116 | 117 | 2,000,000 |
2001/12/05 | 128 | 130 | 126 | 126 | 566,000 |
2001/12/04 | 134 | 135 | 127 | 131 | 644,000 |
2001/12/03 | 136 | 138 | 134 | 134 | 875,000 |
2001/11/30 | 135 | 144 | 135 | 135 | 1,105,000 |
2001/11/29 | 136 | 137 | 133 | 137 | 950,000 |
2001/11/28 | 140 | 142 | 137 | 137 | 794,000 |
2001/11/27 | 143 | 146 | 141 | 142 | 1,114,000 |
2001/11/26 | 142 | 145 | 141 | 142 | 463,000 |
2001/11/22 | 141 | 141 | 138 | 140 | 345,000 |
2001/11/21 | 145 | 145 | 138 | 138 | 619,000 |
2001/11/20 | 139 | 145 | 137 | 143 | 1,524,000 |
2001/11/19 | 139 | 140 | 134 | 137 | 1,375,000 |
2001/11/16 | 147 | 147 | 139 | 139 | 972,000 |
2001/11/15 | 145 | 145 | 142 | 144 | 852,000 |
2001/11/14 | 141 | 145 | 141 | 142 | 893,000 |
2001/11/13 | 143 | 143 | 139 | 139 | 782,000 |
2001/11/12 | 144 | 147 | 144 | 144 | 385,000 |
2001/11/09 | 147 | 149 | 145 | 145 | 502,000 |
2001/11/08 | 150 | 153 | 147 | 149 | 816,000 |
2001/11/07 | 156 | 156 | 151 | 152 | 976,000 |
2001/11/06 | 160 | 161 | 157 | 157 | 591,000 |
2001/11/05 | 163 | 165 | 160 | 161 | 526,000 |
2001/11/02 | 165 | 167 | 162 | 164 | 695,000 |
2001/11/01 | 172 | 172 | 164 | 165 | 795,000 |
2001/10/31 | 168 | 172 | 168 | 169 | 607,000 |
2001/10/30 | 165 | 168 | 165 | 168 | 439,000 |
2001/10/29 | 171 | 172 | 166 | 166 | 625,000 |
2001/10/26 | 173 | 175 | 171 | 171 | 619,000 |
2001/10/25 | 175 | 175 | 170 | 174 | 617,000 |
2001/10/24 | 173 | 174 | 171 | 173 | 629,000 |
2001/10/23 | 168 | 171 | 168 | 171 | 343,000 |
2001/10/22 | 170 | 170 | 166 | 169 | 373,000 |
2001/10/19 | 166 | 168 | 165 | 167 | 480,000 |
2001/10/18 | 169 | 169 | 165 | 165 | 772,000 |
2001/10/17 | 173 | 173 | 168 | 171 | 1,364,000 |
2001/10/16 | 178 | 178 | 168 | 173 | 1,666,000 |
2001/10/15 | 178 | 183 | 176 | 180 | 744,000 |
2001/10/12 | 177 | 180 | 175 | 178 | 718,000 |
2001/10/11 | 182 | 182 | 175 | 178 | 703,000 |
2001/10/10 | 179 | 184 | 175 | 177 | 393,000 |
2001/10/09 | 187 | 187 | 170 | 181 | 668,000 |
2001/10/05 | 190 | 191 | 186 | 189 | 436,000 |
2001/10/04 | 194 | 195 | 189 | 190 | 544,000 |
2001/10/03 | 195 | 199 | 188 | 191 | 1,078,000 |
2001/10/02 | 188 | 191 | 186 | 191 | 831,000 |
2001/10/01 | 182 | 185 | 180 | 184 | 526,000 |
2001/09/28 | 177 | 182 | 177 | 177 | 627,000 |
2001/09/27 | 175 | 179 | 173 | 178 | 552,000 |
2001/09/26 | 180 | 180 | 174 | 177 | 580,000 |
2001/09/25 | 188 | 189 | 180 | 180 | 477,000 |
2001/09/21 | 170 | 183 | 170 | 183 | 663,000 |
2001/09/20 | 182 | 182 | 175 | 177 | 431,000 |
2001/09/19 | 183 | 186 | 181 | 181 | 748,000 |
2001/09/18 | 176 | 184 | 176 | 182 | 555,000 |
2001/09/17 | 185 | 185 | 171 | 177 | 590,000 |
2001/09/14 | 185 | 188 | 181 | 185 | 1,017,000 |
2001/09/13 | 168 | 180 | 166 | 180 | 890,000 |
2001/09/12 | 169 | 174 | 162 | 165 | 1,119,000 |
2001/09/11 | 188 | 188 | 185 | 187 | 661,000 |
2001/09/10 | 195 | 198 | 188 | 191 | 1,112,000 |
2001/09/07 | 205 | 207 | 201 | 203 | 582,000 |
2001/09/06 | 200 | 209 | 200 | 209 | 1,032,000 |
2001/09/05 | 210 | 210 | 199 | 200 | 1,778,000 |
2001/09/04 | 194 | 213 | 194 | 212 | 3,105,000 |
2001/09/03 | 197 | 200 | 192 | 193 | 1,054,000 |
2001/08/31 | 203 | 207 | 196 | 196 | 1,349,000 |
2001/08/30 | 210 | 212 | 203 | 208 | 1,853,000 |
2001/08/29 | 227 | 232 | 217 | 220 | 6,576,000 |
2001/08/28 | 207 | 232 | 207 | 232 | 7,644,000 |
2001/08/27 | 207 | 207 | 202 | 202 | 583,000 |
2001/08/24 | 203 | 205 | 198 | 200 | 669,000 |
2001/08/23 | 204 | 208 | 202 | 203 | 1,234,000 |
2001/08/22 | 190 | 205 | 189 | 201 | 1,180,000 |
2001/08/21 | 197 | 197 | 188 | 194 | 579,000 |
2001/08/20 | 205 | 205 | 190 | 195 | 406,000 |
2001/08/17 | 208 | 211 | 200 | 200 | 1,745,000 |
2001/08/16 | 199 | 210 | 198 | 204 | 3,770,000 |
2001/08/15 | 189 | 203 | 187 | 197 | 1,390,000 |
2001/08/14 | 185 | 189 | 184 | 186 | 419,000 |
2001/08/13 | 192 | 192 | 182 | 184 | 324,000 |
2001/08/10 | 195 | 195 | 188 | 193 | 935,000 |
2001/08/09 | 189 | 192 | 188 | 190 | 790,000 |
2001/08/08 | 194 | 198 | 193 | 193 | 1,122,000 |
2001/08/07 | 185 | 196 | 182 | 193 | 1,727,000 |
2001/08/06 | 176 | 184 | 175 | 184 | 755,000 |
2001/08/03 | 180 | 180 | 175 | 177 | 617,000 |
2001/08/02 | 179 | 182 | 178 | 180 | 894,000 |
2001/08/01 | 175 | 179 | 172 | 176 | 917,000 |
2001/07/31 | 171 | 172 | 169 | 172 | 427,000 |
2001/07/30 | 172 | 173 | 171 | 173 | 922,000 |
2001/07/27 | 165 | 170 | 165 | 168 | 557,000 |
2001/07/26 | 163 | 165 | 162 | 164 | 228,000 |
2001/07/25 | 168 | 168 | 162 | 165 | 282,000 |
2001/07/24 | 161 | 164 | 161 | 163 | 354,000 |
2001/07/23 | 168 | 168 | 161 | 162 | 368,000 |
2001/07/19 | 166 | 166 | 161 | 161 | 802,000 |
2001/07/18 | 166 | 166 | 161 | 161 | 472,000 |
2001/07/17 | 166 | 168 | 166 | 166 | 231,000 |
2001/07/16 | 170 | 170 | 167 | 169 | 165,000 |
2001/07/13 | 172 | 172 | 166 | 169 | 596,000 |
2001/07/12 | 160 | 165 | 160 | 162 | 461,000 |
2001/07/11 | 163 | 164 | 160 | 161 | 238,000 |
2001/07/10 | 164 | 165 | 162 | 164 | 335,000 |
2001/07/09 | 166 | 167 | 160 | 161 | 796,000 |
2001/07/06 | 172 | 173 | 168 | 168 | 705,000 |
2001/07/05 | 172 | 175 | 172 | 173 | 305,000 |
2001/07/04 | 174 | 175 | 171 | 172 | 345,000 |
2001/07/03 | 174 | 176 | 173 | 175 | 257,000 |
2001/07/02 | 174 | 177 | 171 | 174 | 493,000 |
2001/06/29 | 174 | 175 | 171 | 171 | 586,000 |
2001/06/28 | 178 | 179 | 171 | 173 | 769,000 |
2001/06/27 | 175 | 177 | 175 | 176 | 312,000 |
2001/06/26 | 178 | 178 | 173 | 175 | 437,000 |
2001/06/25 | 178 | 180 | 177 | 180 | 694,000 |
2001/06/22 | 175 | 176 | 171 | 175 | 568,000 |
2001/06/21 | 176 | 180 | 171 | 175 | 721,000 |
2001/06/20 | 178 | 178 | 170 | 171 | 975,000 |
2001/06/19 | 181 | 183 | 178 | 178 | 763,000 |
2001/06/18 | 180 | 185 | 180 | 183 | 357,000 |
2001/06/15 | 185 | 185 | 181 | 181 | 602,000 |
2001/06/14 | 186 | 187 | 183 | 185 | 453,000 |
2001/06/13 | 183 | 187 | 183 | 184 | 298,000 |
2001/06/12 | 191 | 196 | 185 | 188 | 562,000 |
2001/06/11 | 191 | 199 | 190 | 196 | 1,129,000 |
2001/06/08 | 184 | 191 | 182 | 191 | 994,000 |
2001/06/07 | 180 | 182 | 179 | 182 | 464,000 |
2001/06/06 | 181 | 183 | 180 | 180 | 331,000 |
2001/06/05 | 183 | 183 | 177 | 180 | 349,000 |
2001/06/04 | 183 | 185 | 175 | 181 | 791,000 |
2001/06/01 | 187 | 190 | 183 | 185 | 739,000 |
2001/05/31 | 185 | 190 | 185 | 187 | 425,000 |
2001/05/30 | 187 | 189 | 185 | 189 | 398,000 |
2001/05/29 | 185 | 190 | 185 | 189 | 582,000 |
2001/05/28 | 193 | 193 | 187 | 190 | 500,000 |
2001/05/25 | 193 | 197 | 190 | 191 | 728,000 |
2001/05/24 | 195 | 198 | 189 | 189 | 1,714,000 |
2001/05/23 | 200 | 201 | 197 | 199 | 1,493,000 |
2001/05/22 | 201 | 207 | 201 | 205 | 1,450,000 |
2001/05/21 | 200 | 203 | 196 | 200 | 1,778,000 |
2001/05/18 | 202 | 205 | 201 | 202 | 425,000 |
2001/05/17 | 211 | 212 | 200 | 206 | 820,000 |
2001/05/16 | 210 | 211 | 206 | 206 | 676,000 |
2001/05/15 | 208 | 212 | 205 | 209 | 1,004,000 |
2001/05/14 | 208 | 209 | 202 | 203 | 1,302,000 |
2001/05/11 | 209 | 214 | 207 | 209 | 1,170,000 |
2001/05/10 | 210 | 214 | 207 | 209 | 1,157,000 |
2001/05/09 | 201 | 210 | 201 | 207 | 1,324,000 |
2001/05/08 | 221 | 223 | 201 | 210 | 3,141,000 |
2001/05/07 | 233 | 233 | 223 | 224 | 1,451,000 |
2001/05/02 | 228 | 232 | 226 | 230 | 3,029,000 |
2001/05/01 | 228 | 229 | 222 | 223 | 2,117,000 |
2001/04/27 | 227 | 230 | 224 | 229 | 2,393,000 |
2001/04/26 | 227 | 233 | 223 | 227 | 6,710,000 |
2001/04/25 | 219 | 224 | 217 | 220 | 2,191,000 |
2001/04/24 | 225 | 225 | 213 | 220 | 2,767,000 |
2001/04/23 | 229 | 230 | 222 | 226 | 2,580,000 |
2001/04/20 | 217 | 235 | 216 | 232 | 7,409,000 |
2001/04/19 | 221 | 227 | 218 | 220 | 3,956,000 |
2001/04/18 | 220 | 228 | 215 | 226 | 5,152,000 |
2001/04/17 | 222 | 231 | 213 | 215 | 12,905,000 |
2001/04/16 | 193 | 229 | 192 | 227 | 15,373,000 |
2001/04/13 | 184 | 193 | 179 | 193 | 4,741,000 |
2001/04/12 | 181 | 182 | 177 | 182 | 2,367,000 |
2001/04/11 | 179 | 183 | 177 | 182 | 5,870,000 |
2001/04/10 | 167 | 175 | 165 | 171 | 2,863,000 |
2001/04/09 | 163 | 168 | 161 | 168 | 1,235,000 |
2001/04/06 | 166 | 166 | 158 | 161 | 1,428,000 |
2001/04/05 | 165 | 168 | 160 | 162 | 2,100,000 |
2001/04/04 | 159 | 164 | 157 | 160 | 963,000 |
2001/04/03 | 153 | 162 | 153 | 161 | 926,000 |
2001/04/02 | 154 | 156 | 151 | 152 | 456,000 |
2001/03/30 | 160 | 160 | 155 | 159 | 391,000 |
2001/03/29 | 160 | 162 | 157 | 158 | 598,000 |
2001/03/28 | 158 | 163 | 157 | 160 | 1,065,000 |
2001/03/27 | 155 | 160 | 155 | 158 | 511,000 |
2001/03/26 | 158 | 163 | 157 | 163 | 2,128,000 |
2001/03/23 | 155 | 155 | 151 | 154 | 1,083,000 |
2001/03/22 | 155 | 157 | 150 | 155 | 1,861,000 |
2001/03/21 | 150 | 155 | 150 | 155 | 1,199,000 |
2001/03/19 | 151 | 151 | 146 | 147 | 227,000 |
2001/03/16 | 146 | 150 | 146 | 146 | 247,000 |
2001/03/15 | 146 | 151 | 140 | 151 | 742,000 |
2001/03/14 | 150 | 150 | 148 | 149 | 318,000 |
2001/03/13 | 149 | 149 | 142 | 146 | 549,000 |
2001/03/12 | 154 | 155 | 150 | 151 | 241,000 |
2001/03/09 | 149 | 155 | 149 | 154 | 822,000 |
2001/03/08 | 150 | 152 | 149 | 152 | 302,000 |
2001/03/07 | 154 | 155 | 149 | 149 | 521,000 |
2001/03/06 | 150 | 151 | 147 | 149 | 360,000 |
2001/03/05 | 148 | 151 | 145 | 148 | 592,000 |
2001/03/02 | 159 | 159 | 151 | 151 | 671,000 |
2001/03/01 | 160 | 160 | 154 | 155 | 1,264,000 |
2001/02/28 | 155 | 159 | 154 | 156 | 721,000 |
2001/02/27 | 155 | 158 | 151 | 151 | 748,000 |
2001/02/26 | 150 | 155 | 149 | 154 | 906,000 |
2001/02/23 | 143 | 149 | 143 | 149 | 518,000 |
2001/02/22 | 144 | 145 | 143 | 143 | 183,000 |
2001/02/21 | 145 | 146 | 144 | 146 | 356,000 |
2001/02/20 | 144 | 148 | 143 | 147 | 400,000 |
2001/02/19 | 144 | 146 | 143 | 146 | 297,000 |
2001/02/16 | 146 | 149 | 144 | 145 | 848,000 |
2001/02/15 | 143 | 148 | 141 | 144 | 1,345,000 |
2001/02/14 | 138 | 144 | 138 | 141 | 656,000 |
2001/02/13 | 139 | 140 | 137 | 139 | 488,000 |
2001/02/09 | 135 | 138 | 135 | 136 | 236,000 |
2001/02/08 | 138 | 138 | 135 | 136 | 210,000 |
2001/02/07 | 138 | 139 | 137 | 138 | 331,000 |
2001/02/06 | 139 | 139 | 136 | 137 | 335,000 |
2001/02/05 | 139 | 139 | 137 | 139 | 290,000 |
2001/02/02 | 141 | 141 | 138 | 138 | 481,000 |
2001/02/01 | 137 | 141 | 136 | 140 | 759,000 |
2001/01/31 | 137 | 138 | 135 | 138 | 382,000 |
2001/01/30 | 137 | 138 | 135 | 136 | 257,000 |
2001/01/29 | 135 | 138 | 135 | 137 | 420,000 |
2001/01/26 | 136 | 137 | 135 | 136 | 234,000 |
2001/01/25 | 137 | 137 | 135 | 136 | 190,000 |
2001/01/24 | 136 | 138 | 135 | 137 | 209,000 |
2001/01/23 | 137 | 138 | 135 | 138 | 210,000 |
2001/01/22 | 135 | 137 | 135 | 136 | 129,000 |
2001/01/19 | 134 | 137 | 134 | 135 | 328,000 |
2001/01/18 | 135 | 137 | 133 | 137 | 474,000 |
2001/01/17 | 136 | 137 | 135 | 135 | 148,000 |
2001/01/16 | 137 | 138 | 135 | 138 | 235,000 |
2001/01/15 | 138 | 138 | 135 | 136 | 473,000 |
2001/01/12 | 137 | 138 | 133 | 133 | 355,000 |
2001/01/11 | 132 | 137 | 128 | 137 | 619,000 |
2001/01/10 | 133 | 133 | 131 | 132 | 250,000 |
2001/01/09 | 135 | 135 | 130 | 134 | 135,000 |
2001/01/05 | 135 | 137 | 133 | 133 | 265,000 |
2001/01/04 | 137 | 137 | 134 | 136 | 130,000 |