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
2002/12/30 45 46 44 45 364,000
2002/12/27 45 46 44 46 372,000
2002/12/26 43 45 43 45 605,000
2002/12/25 41 43 40 43 883,000
2002/12/24 38 40 38 40 1,535,000
2002/12/20 46 46 40 41 2,458,000
2002/12/19 43 43 42 43 453,000
2002/12/18 43 44 42 42 281,000
2002/12/17 43 44 42 43 432,000
2002/12/16 44 44 43 43 304,000
2002/12/13 46 46 43 44 1,129,000
2002/12/12 43 45 43 45 408,000
2002/12/11 43 45 43 43 402,000
2002/12/10 43 45 43 45 409,000
2002/12/09 45 46 44 44 399,000
2002/12/06 43 45 43 44 292,000
2002/12/05 45 46 44 44 328,000
2002/12/04 42 45 42 43 833,000
2002/12/03 47 47 44 45 1,350,000
2002/12/02 46 48 46 46 534,000
2002/11/29 48 49 47 47 886,000
2002/11/28 46 49 45 49 653,000
2002/11/27 45 46 44 44 923,000
2002/11/26 47 49 45 47 840,000
2002/11/25 43 47 43 47 1,178,000
2002/11/22 41 42 40 42 998,000
2002/11/21 41 41 39 41 1,838,000
2002/11/20 38 41 37 41 1,683,000
2002/11/19 40 41 36 37 1,792,000
2002/11/18 43 43 40 42 946,000
2002/11/15 44 44 41 43 2,054,000
2002/11/14 46 46 40 40 2,565,000
2002/11/13 50 51 47 47 965,000
2002/11/12 50 51 49 50 742,000
2002/11/11 51 52 50 51 821,000
2002/11/08 53 54 52 52 497,000
2002/11/07 53 54 52 54 813,000
2002/11/06 51 54 51 53 809,000
2002/11/05 52 53 50 52 1,594,000
2002/11/01 55 55 53 53 1,110,000
2002/10/31 57 57 55 55 399,000
2002/10/30 55 57 55 57 396,000
2002/10/29 56 57 55 55 571,000
2002/10/28 56 57 55 57 558,000
2002/10/25 55 57 54 57 1,058,000
2002/10/24 57 57 53 54 1,970,000
2002/10/23 55 57 55 56 1,542,000
2002/10/22 59 60 56 56 2,287,000
2002/10/21 60 63 58 58 6,326,000
2002/10/18 56 59 53 57 6,079,000
2002/10/17 59 60 52 54 7,549,000
2002/10/16 61 65 56 58 14,588,000
2002/10/15 79 79 60 60 7,230,000
2002/10/11 90 96 89 90 333,000
2002/10/10 85 90 85 90 368,000
2002/10/09 90 93 86 86 295,000
2002/10/08 88 92 87 90 365,000
2002/10/07 95 95 88 88 479,000
2002/10/04 92 96 91 95 434,000
2002/10/03 100 100 96 96 268,000
2002/10/02 105 105 100 100 277,000
2002/10/01 103 104 102 104 440,000
2002/09/30 103 106 102 105 378,000
2002/09/27 104 104 102 103 273,000
2002/09/26 103 104 102 102 240,000
2002/09/25 105 105 101 102 568,000
2002/09/24 105 105 102 103 380,000
2002/09/20 104 106 103 104 261,000
2002/09/19 104 106 102 102 400,000
2002/09/18 104 104 102 103 159,000
2002/09/17 103 106 102 106 266,000
2002/09/13 104 104 102 103 663,000
2002/09/12 104 104 102 102 230,000
2002/09/11 103 105 103 104 105,000
2002/09/10 104 107 102 103 357,000
2002/09/09 105 105 102 103 452,000
2002/09/06 102 103 101 101 510,000
2002/09/05 106 106 103 103 271,000
2002/09/04 105 108 102 108 322,000
2002/09/03 110 110 106 106 255,000
2002/09/02 110 111 109 110 219,000
2002/08/30 110 113 110 113 164,000
2002/08/29 112 112 110 111 304,000
2002/08/28 115 115 112 112 195,000
2002/08/27 115 116 111 115 676,000
2002/08/26 118 118 117 117 220,000
2002/08/23 117 118 115 115 207,000
2002/08/22 117 118 114 117 250,000
2002/08/21 117 118 117 117 248,000
2002/08/20 120 120 117 119 341,000
2002/08/19 119 119 118 119 331,000
2002/08/16 117 119 117 117 148,000
2002/08/15 121 121 118 119 379,000
2002/08/14 122 123 117 117 292,000
2002/08/13 120 123 120 122 317,000
2002/08/12 119 122 119 120 171,000
2002/08/09 122 124 121 124 458,000
2002/08/08 119 122 118 120 436,000
2002/08/07 119 122 118 120 665,000
2002/08/06 115 119 114 117 980,000
2002/08/05 114 115 114 114 172,000
2002/08/02 111 115 110 113 367,000
2002/08/01 110 111 110 110 225,000
2002/07/31 111 114 109 110 308,000
2002/07/30 110 114 110 111 299,000
2002/07/29 112 112 107 107 493,000
2002/07/26 114 116 110 110 564,000
2002/07/25 118 118 113 114 522,000
2002/07/24 114 115 113 113 206,000
2002/07/23 114 117 113 114 269,000
2002/07/22 114 116 113 115 358,000
2002/07/19 114 116 114 114 159,000
2002/07/18 117 118 115 116 241,000
2002/07/17 114 118 114 116 366,000
2002/07/16 118 119 116 116 545,000
2002/07/15 121 126 117 119 2,349,000
2002/07/12 114 117 114 116 177,000
2002/07/11 115 116 115 115 147,000
2002/07/10 115 119 115 118 162,000
2002/07/09 116 118 116 118 93,000
2002/07/08 116 119 116 118 122,000
2002/07/05 119 119 117 118 190,000
2002/07/04 118 120 117 119 251,000
2002/07/03 115 118 114 118 290,000
2002/07/02 115 115 113 115 207,000
2002/07/01 115 115 113 115 162,000
2002/06/28 112 114 111 114 208,000
2002/06/27 112 113 110 110 201,000
2002/06/26 112 112 110 112 178,000
2002/06/25 116 116 112 113 234,000
2002/06/24 109 111 107 111 212,000
2002/06/21 110 111 110 110 242,000
2002/06/20 110 112 110 111 385,000
2002/06/19 111 111 110 110 304,000
2002/06/18 112 113 111 111 243,000
2002/06/17 114 114 110 110 700,000
2002/06/14 116 116 114 114 1,041,000
2002/06/13 117 117 114 114 489,000
2002/06/12 116 116 115 116 138,000
2002/06/11 116 116 114 116 360,000
2002/06/10 118 118 115 115 407,000
2002/06/07 116 118 116 117 223,000
2002/06/06 120 121 115 116 1,244,000
2002/06/05 120 122 120 120 391,000
2002/06/04 122 122 119 120 401,000
2002/06/03 123 125 123 123 171,000
2002/05/31 125 127 124 124 307,000
2002/05/30 125 126 124 125 319,000
2002/05/29 127 129 126 126 223,000
2002/05/28 133 133 128 130 517,000
2002/05/27 128 130 127 129 481,000
2002/05/24 129 129 125 127 351,000
2002/05/23 131 132 126 128 882,000
2002/05/22 125 131 125 130 1,818,000
2002/05/21 125 125 123 124 625,000
2002/05/20 124 126 121 126 914,000
2002/05/17 122 124 120 120 868,000
2002/05/16 117 121 116 120 849,000
2002/05/15 116 117 114 116 716,000
2002/05/14 114 115 113 114 361,000
2002/05/13 115 115 113 113 182,000
2002/05/10 114 115 113 115 358,000
2002/05/09 115 115 114 114 268,000
2002/05/08 114 115 114 114 94,000
2002/05/07 116 116 113 114 248,000
2002/05/02 114 115 113 114 237,000
2002/05/01 114 115 113 114 237,000
2002/04/30 115 115 113 114 283,000
2002/04/26 115 116 113 113 272,000
2002/04/25 115 116 114 114 341,000
2002/04/24 115 116 114 114 507,000
2002/04/23 115 117 114 117 422,000
2002/04/22 117 117 115 117 432,000
2002/04/19 115 115 113 115 476,000
2002/04/18 115 117 112 113 620,000
2002/04/17 117 118 115 116 483,000
2002/04/16 114 114 112 114 910,000
2002/04/15 117 117 114 115 888,000
2002/04/12 116 117 115 117 515,000
2002/04/11 119 119 115 116 760,000
2002/04/10 118 119 116 119 603,000
2002/04/09 121 121 117 118 731,000
2002/04/08 126 126 117 118 1,070,000
2002/04/05 123 124 120 124 604,000
2002/04/04 117 123 116 121 705,000
2002/04/03 116 118 114 116 482,000
2002/04/02 117 118 113 116 516,000
2002/04/01 120 121 116 117 343,000
2002/03/29 126 126 120 121 497,000
2002/03/28 127 129 125 125 385,000
2002/03/27 130 130 125 129 254,000
2002/03/26 130 130 127 128 150,000
2002/03/25 131 133 128 133 453,000
2002/03/22 130 131 128 128 831,000
2002/03/20 134 134 129 131 661,000
2002/03/19 132 133 129 133 902,000
2002/03/18 135 136 132 132 501,000
2002/03/15 135 136 132 133 512,000
2002/03/14 135 136 133 135 482,000
2002/03/13 141 143 136 136 490,000
2002/03/12 144 146 143 143 316,000
2002/03/11 144 147 142 144 460,000
2002/03/08 139 150 139 146 1,229,000
2002/03/07 142 144 140 141 404,000
2002/03/06 141 142 137 140 383,000
2002/03/05 143 144 136 139 291,000
2002/03/04 143 143 140 143 591,000
2002/03/01 131 138 131 138 428,000
2002/02/28 133 134 130 131 272,000
2002/02/27 129 133 127 133 325,000
2002/02/26 132 133 127 129 210,000
2002/02/25 135 135 130 132 463,000
2002/02/22 130 133 125 133 918,000
2002/02/21 125 130 125 129 1,442,000
2002/02/20 120 125 119 124 606,000
2002/02/19 119 120 117 119 398,000
2002/02/18 117 121 116 121 309,000
2002/02/15 119 121 117 117 415,000
2002/02/14 121 123 119 119 337,000
2002/02/13 121 121 118 119 308,000
2002/02/12 119 120 117 120 248,000
2002/02/08 110 116 110 115 302,000
2002/02/07 113 115 111 114 198,000
2002/02/06 110 113 109 113 168,000
2002/02/05 113 113 109 109 238,000
2002/02/04 115 116 113 114 276,000
2002/02/01 116 119 115 115 170,000
2002/01/31 120 120 117 117 221,000
2002/01/30 120 120 118 120 217,000
2002/01/29 121 122 120 121 115,000
2002/01/28 120 121 118 121 331,000
2002/01/25 122 122 119 120 373,000
2002/01/24 119 120 117 118 176,000
2002/01/23 114 118 114 117 253,000
2002/01/22 122 124 117 118 354,000
2002/01/21 116 122 114 121 456,000
2002/01/18 110 116 109 116 386,000
2002/01/17 109 110 107 108 240,000
2002/01/16 105 111 105 109 437,000
2002/01/15 113 114 103 106 951,000
2002/01/11 117 118 114 115 482,000
2002/01/10 117 118 116 116 257,000
2002/01/09 119 119 116 118 230,000
2002/01/08 123 123 119 119 420,000
2002/01/07 120 125 119 121 428,000
2002/01/04 131 131 120 124 191,000

このページの先頭へ