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 |
|---|---|---|---|---|---|
| 2003/12/30 | 104 | 104 | 102 | 104 | 1,066,000 |
| 2003/12/29 | 98 | 103 | 97 | 101 | 2,575,000 |
| 2003/12/26 | 92 | 97 | 91 | 97 | 1,484,000 |
| 2003/12/25 | 90 | 92 | 87 | 92 | 2,635,000 |
| 2003/12/24 | 92 | 93 | 91 | 91 | 1,555,000 |
| 2003/12/22 | 94 | 95 | 92 | 93 | 1,431,000 |
| 2003/12/19 | 97 | 97 | 93 | 94 | 1,774,000 |
| 2003/12/18 | 95 | 96 | 94 | 95 | 1,137,000 |
| 2003/12/17 | 98 | 98 | 95 | 95 | 824,000 |
| 2003/12/16 | 98 | 98 | 96 | 96 | 711,000 |
| 2003/12/15 | 98 | 102 | 96 | 100 | 2,638,000 |
| 2003/12/12 | 97 | 97 | 94 | 94 | 1,818,000 |
| 2003/12/11 | 97 | 98 | 94 | 95 | 1,738,000 |
| 2003/12/10 | 99 | 100 | 96 | 96 | 853,000 |
| 2003/12/09 | 101 | 102 | 100 | 100 | 549,000 |
| 2003/12/08 | 102 | 103 | 100 | 101 | 708,000 |
| 2003/12/05 | 103 | 105 | 101 | 101 | 710,000 |
| 2003/12/04 | 101 | 104 | 101 | 104 | 767,000 |
| 2003/12/03 | 102 | 103 | 101 | 101 | 409,000 |
| 2003/12/02 | 105 | 107 | 102 | 103 | 1,168,000 |
| 2003/12/01 | 95 | 105 | 95 | 104 | 987,000 |
| 2003/11/28 | 105 | 106 | 102 | 102 | 762,000 |
| 2003/11/27 | 108 | 108 | 104 | 105 | 794,000 |
| 2003/11/26 | 108 | 108 | 104 | 106 | 1,427,000 |
| 2003/11/25 | 105 | 108 | 103 | 108 | 1,619,000 |
| 2003/11/21 | 98 | 103 | 98 | 101 | 1,097,000 |
| 2003/11/20 | 102 | 102 | 98 | 100 | 1,093,000 |
| 2003/11/19 | 97 | 105 | 97 | 101 | 1,745,000 |
| 2003/11/18 | 92 | 100 | 92 | 99 | 1,666,000 |
| 2003/11/17 | 101 | 101 | 95 | 95 | 1,646,000 |
| 2003/11/14 | 106 | 108 | 102 | 103 | 1,914,000 |
| 2003/11/13 | 105 | 107 | 104 | 106 | 958,000 |
| 2003/11/12 | 100 | 104 | 100 | 102 | 1,247,000 |
| 2003/11/11 | 106 | 106 | 98 | 103 | 2,723,000 |
| 2003/11/10 | 116 | 116 | 109 | 110 | 1,147,000 |
| 2003/11/07 | 115 | 117 | 114 | 116 | 1,685,000 |
| 2003/11/06 | 123 | 124 | 119 | 119 | 1,246,000 |
| 2003/11/05 | 127 | 127 | 123 | 125 | 738,000 |
| 2003/11/04 | 127 | 129 | 126 | 128 | 568,000 |
| 2003/10/31 | 129 | 130 | 126 | 126 | 646,000 |
| 2003/10/30 | 129 | 130 | 127 | 129 | 738,000 |
| 2003/10/29 | 131 | 133 | 128 | 129 | 1,619,000 |
| 2003/10/28 | 125 | 130 | 123 | 128 | 2,697,000 |
| 2003/10/27 | 126 | 127 | 123 | 126 | 1,989,000 |
| 2003/10/24 | 125 | 129 | 124 | 126 | 1,957,000 |
| 2003/10/23 | 132 | 132 | 121 | 123 | 2,879,000 |
| 2003/10/22 | 137 | 137 | 134 | 135 | 1,789,000 |
| 2003/10/21 | 144 | 144 | 136 | 138 | 2,741,000 |
| 2003/10/20 | 137 | 142 | 136 | 142 | 2,892,000 |
| 2003/10/17 | 136 | 138 | 135 | 138 | 1,808,000 |
| 2003/10/16 | 137 | 138 | 136 | 137 | 1,471,000 |
| 2003/10/15 | 140 | 141 | 136 | 139 | 2,259,000 |
| 2003/10/14 | 145 | 145 | 140 | 140 | 2,425,000 |
| 2003/10/10 | 145 | 148 | 140 | 142 | 12,170,000 |
| 2003/10/09 | 133 | 136 | 131 | 135 | 2,939,000 |
| 2003/10/08 | 132 | 137 | 131 | 133 | 3,819,000 |
| 2003/10/07 | 135 | 136 | 130 | 131 | 3,634,000 |
| 2003/10/06 | 142 | 142 | 134 | 136 | 4,840,000 |
| 2003/10/03 | 146 | 146 | 141 | 143 | 3,592,000 |
| 2003/10/02 | 140 | 148 | 138 | 145 | 4,428,000 |
| 2003/10/01 | 145 | 146 | 140 | 142 | 3,289,000 |
| 2003/09/30 | 144 | 150 | 142 | 145 | 4,982,000 |
| 2003/09/29 | 145 | 146 | 138 | 139 | 3,704,000 |
| 2003/09/26 | 130 | 145 | 128 | 145 | 7,920,000 |
| 2003/09/25 | 135 | 136 | 125 | 128 | 5,811,000 |
| 2003/09/24 | 143 | 159 | 135 | 138 | 19,043,000 |
| 2003/09/22 | 126 | 145 | 124 | 142 | 17,544,000 |
| 2003/09/19 | 118 | 126 | 117 | 126 | 10,152,000 |
| 2003/09/18 | 114 | 118 | 114 | 118 | 1,700,000 |
| 2003/09/17 | 119 | 120 | 114 | 114 | 4,989,000 |
| 2003/09/16 | 111 | 116 | 109 | 115 | 6,097,000 |
| 2003/09/12 | 105 | 112 | 104 | 112 | 9,294,000 |
| 2003/09/11 | 104 | 105 | 103 | 103 | 1,050,000 |
| 2003/09/10 | 106 | 106 | 104 | 105 | 1,080,000 |
| 2003/09/09 | 104 | 107 | 104 | 106 | 1,475,000 |
| 2003/09/08 | 103 | 105 | 103 | 103 | 1,020,000 |
| 2003/09/05 | 104 | 105 | 103 | 103 | 921,000 |
| 2003/09/04 | 105 | 106 | 104 | 104 | 1,115,000 |
| 2003/09/03 | 107 | 107 | 104 | 105 | 1,404,000 |
| 2003/09/02 | 107 | 108 | 105 | 106 | 1,311,000 |
| 2003/09/01 | 103 | 107 | 103 | 107 | 2,558,000 |
| 2003/08/29 | 102 | 105 | 102 | 102 | 1,491,000 |
| 2003/08/28 | 104 | 105 | 101 | 101 | 2,764,000 |
| 2003/08/27 | 107 | 107 | 105 | 106 | 2,269,000 |
| 2003/08/26 | 108 | 109 | 105 | 107 | 5,726,000 |
| 2003/08/25 | 101 | 110 | 100 | 108 | 8,142,000 |
| 2003/08/22 | 104 | 104 | 100 | 100 | 2,167,000 |
| 2003/08/21 | 104 | 107 | 101 | 102 | 8,485,000 |
| 2003/08/20 | 100 | 106 | 98 | 103 | 11,144,000 |
| 2003/08/19 | 96 | 102 | 95 | 101 | 9,201,000 |
| 2003/08/18 | 93 | 96 | 92 | 94 | 1,824,000 |
| 2003/08/15 | 93 | 93 | 91 | 93 | 1,231,000 |
| 2003/08/14 | 91 | 93 | 90 | 93 | 928,000 |
| 2003/08/13 | 91 | 92 | 90 | 90 | 592,000 |
| 2003/08/12 | 89 | 92 | 89 | 91 | 1,253,000 |
| 2003/08/11 | 90 | 91 | 89 | 89 | 320,000 |
| 2003/08/08 | 90 | 91 | 89 | 90 | 963,000 |
| 2003/08/07 | 91 | 93 | 90 | 91 | 933,000 |
| 2003/08/06 | 91 | 91 | 90 | 90 | 599,000 |
| 2003/08/05 | 93 | 93 | 91 | 92 | 661,000 |
| 2003/08/04 | 94 | 94 | 92 | 93 | 972,000 |
| 2003/08/01 | 92 | 93 | 91 | 91 | 1,461,000 |
| 2003/07/31 | 95 | 97 | 90 | 92 | 3,874,000 |
| 2003/07/30 | 92 | 96 | 92 | 95 | 4,556,000 |
| 2003/07/29 | 91 | 94 | 91 | 93 | 1,469,000 |
| 2003/07/28 | 92 | 93 | 91 | 91 | 1,363,000 |
| 2003/07/25 | 90 | 91 | 89 | 89 | 708,000 |
| 2003/07/24 | 92 | 92 | 89 | 90 | 1,104,000 |
| 2003/07/23 | 93 | 93 | 90 | 91 | 1,553,000 |
| 2003/07/22 | 90 | 91 | 88 | 89 | 742,000 |
| 2003/07/18 | 84 | 91 | 84 | 87 | 1,843,000 |
| 2003/07/17 | 90 | 90 | 86 | 87 | 2,795,000 |
| 2003/07/16 | 94 | 94 | 90 | 91 | 2,830,000 |
| 2003/07/15 | 102 | 103 | 93 | 94 | 13,832,000 |
| 2003/07/14 | 87 | 100 | 86 | 100 | 25,111,000 |
| 2003/07/11 | 87 | 88 | 85 | 85 | 832,000 |
| 2003/07/10 | 85 | 90 | 85 | 88 | 1,650,000 |
| 2003/07/09 | 86 | 87 | 83 | 85 | 1,292,000 |
| 2003/07/08 | 90 | 90 | 86 | 87 | 1,395,000 |
| 2003/07/07 | 91 | 92 | 88 | 89 | 1,789,000 |
| 2003/07/04 | 86 | 88 | 85 | 87 | 2,526,000 |
| 2003/07/03 | 93 | 93 | 86 | 87 | 4,650,000 |
| 2003/07/02 | 90 | 95 | 90 | 92 | 4,418,000 |
| 2003/07/01 | 90 | 91 | 88 | 88 | 3,526,000 |
| 2003/06/30 | 91 | 92 | 90 | 90 | 1,291,000 |
| 2003/06/27 | 93 | 93 | 90 | 91 | 1,695,000 |
| 2003/06/26 | 93 | 95 | 91 | 92 | 1,909,000 |
| 2003/06/25 | 93 | 96 | 92 | 94 | 3,216,000 |
| 2003/06/24 | 95 | 97 | 90 | 93 | 6,383,000 |
| 2003/06/23 | 91 | 98 | 88 | 96 | 10,790,000 |
| 2003/06/20 | 91 | 92 | 86 | 89 | 6,259,000 |
| 2003/06/19 | 87 | 94 | 86 | 94 | 19,476,000 |
| 2003/06/18 | 83 | 88 | 83 | 87 | 4,350,000 |
| 2003/06/17 | 82 | 87 | 82 | 82 | 4,706,000 |
| 2003/06/16 | 83 | 84 | 81 | 82 | 1,229,000 |
| 2003/06/13 | 83 | 85 | 82 | 83 | 3,494,000 |
| 2003/06/12 | 85 | 86 | 80 | 82 | 5,570,000 |
| 2003/06/11 | 78 | 84 | 77 | 82 | 5,866,000 |
| 2003/06/10 | 79 | 79 | 76 | 78 | 1,830,000 |
| 2003/06/09 | 77 | 80 | 77 | 79 | 2,927,000 |
| 2003/06/06 | 75 | 75 | 73 | 75 | 1,328,000 |
| 2003/06/05 | 72 | 75 | 72 | 74 | 1,369,000 |
| 2003/06/04 | 73 | 74 | 72 | 72 | 1,080,000 |
| 2003/06/03 | 73 | 74 | 72 | 73 | 731,000 |
| 2003/06/02 | 74 | 74 | 72 | 72 | 1,216,000 |
| 2003/05/30 | 75 | 76 | 74 | 74 | 682,000 |
| 2003/05/29 | 76 | 77 | 75 | 75 | 775,000 |
| 2003/05/28 | 77 | 77 | 75 | 76 | 602,000 |
| 2003/05/27 | 74 | 78 | 73 | 76 | 1,924,000 |
| 2003/05/26 | 73 | 74 | 72 | 74 | 1,323,000 |
| 2003/05/23 | 77 | 79 | 73 | 73 | 4,092,000 |
| 2003/05/22 | 79 | 79 | 76 | 76 | 1,950,000 |
| 2003/05/21 | 78 | 80 | 77 | 79 | 1,438,000 |
| 2003/05/20 | 77 | 78 | 76 | 77 | 897,000 |
| 2003/05/19 | 80 | 81 | 76 | 78 | 1,867,000 |
| 2003/05/16 | 78 | 82 | 78 | 80 | 7,710,000 |
| 2003/05/15 | 73 | 76 | 72 | 76 | 4,765,000 |
| 2003/05/14 | 71 | 73 | 70 | 72 | 1,237,000 |
| 2003/05/13 | 72 | 73 | 71 | 71 | 843,000 |
| 2003/05/12 | 73 | 74 | 71 | 73 | 1,338,000 |
| 2003/05/09 | 71 | 73 | 71 | 72 | 1,069,000 |
| 2003/05/08 | 71 | 72 | 69 | 72 | 1,199,000 |
| 2003/05/07 | 71 | 72 | 70 | 71 | 614,000 |
| 2003/05/06 | 74 | 74 | 70 | 70 | 1,886,000 |
| 2003/05/02 | 70 | 76 | 69 | 73 | 6,175,000 |
| 2003/05/01 | 69 | 72 | 66 | 69 | 2,260,000 |
| 2003/04/30 | 64 | 65 | 63 | 64 | 436,000 |
| 2003/04/28 | 67 | 67 | 63 | 64 | 886,000 |
| 2003/04/25 | 70 | 70 | 67 | 67 | 709,000 |
| 2003/04/24 | 67 | 70 | 67 | 68 | 1,316,000 |
| 2003/04/23 | 72 | 74 | 68 | 70 | 2,179,000 |
| 2003/04/22 | 76 | 76 | 69 | 71 | 4,681,000 |
| 2003/04/21 | 68 | 74 | 66 | 74 | 8,305,000 |
| 2003/04/18 | 68 | 69 | 66 | 66 | 2,246,000 |
| 2003/04/17 | 70 | 70 | 67 | 69 | 1,626,000 |
| 2003/04/16 | 72 | 72 | 70 | 71 | 873,000 |
| 2003/04/15 | 71 | 73 | 68 | 73 | 1,917,000 |
| 2003/04/14 | 74 | 75 | 69 | 71 | 2,221,000 |
| 2003/04/11 | 76 | 79 | 72 | 73 | 5,480,000 |
| 2003/04/10 | 74 | 76 | 70 | 72 | 5,027,000 |
| 2003/04/09 | 82 | 84 | 75 | 77 | 6,304,000 |
| 2003/04/08 | 93 | 93 | 83 | 86 | 12,909,000 |
| 2003/04/07 | 75 | 95 | 75 | 92 | 34,809,000 |
| 2003/04/04 | 59 | 68 | 58 | 68 | 7,829,000 |
| 2003/04/03 | 59 | 60 | 57 | 58 | 1,057,000 |
| 2003/04/02 | 57 | 60 | 54 | 57 | 3,234,000 |
| 2003/04/01 | 51 | 58 | 51 | 55 | 1,361,000 |
| 2003/03/31 | 52 | 53 | 51 | 51 | 196,000 |
| 2003/03/28 | 53 | 53 | 51 | 53 | 243,000 |
| 2003/03/27 | 51 | 53 | 51 | 53 | 314,000 |
| 2003/03/26 | 52 | 52 | 51 | 51 | 217,000 |
| 2003/03/25 | 53 | 53 | 51 | 51 | 457,000 |
| 2003/03/24 | 52 | 53 | 51 | 52 | 404,000 |
| 2003/03/20 | 52 | 52 | 51 | 52 | 282,000 |
| 2003/03/19 | 52 | 52 | 50 | 51 | 665,000 |
| 2003/03/18 | 50 | 51 | 50 | 50 | 207,000 |
| 2003/03/17 | 51 | 52 | 50 | 50 | 242,000 |
| 2003/03/14 | 54 | 54 | 51 | 52 | 1,212,000 |
| 2003/03/13 | 51 | 52 | 50 | 52 | 435,000 |
| 2003/03/12 | 50 | 52 | 50 | 50 | 304,000 |
| 2003/03/11 | 50 | 53 | 49 | 50 | 829,000 |
| 2003/03/10 | 51 | 51 | 50 | 50 | 313,000 |
| 2003/03/07 | 53 | 54 | 51 | 51 | 577,000 |
| 2003/03/06 | 53 | 54 | 53 | 53 | 478,000 |
| 2003/03/05 | 53 | 54 | 52 | 54 | 315,000 |
| 2003/03/04 | 53 | 54 | 52 | 54 | 569,000 |
| 2003/03/03 | 52 | 53 | 51 | 53 | 273,000 |
| 2003/02/28 | 53 | 54 | 52 | 52 | 389,000 |
| 2003/02/27 | 53 | 54 | 51 | 53 | 710,000 |
| 2003/02/26 | 53 | 54 | 53 | 53 | 268,000 |
| 2003/02/25 | 56 | 56 | 52 | 53 | 739,000 |
| 2003/02/24 | 57 | 57 | 54 | 56 | 740,000 |
| 2003/02/21 | 56 | 58 | 55 | 57 | 976,000 |
| 2003/02/20 | 59 | 59 | 56 | 56 | 1,105,000 |
| 2003/02/19 | 59 | 59 | 57 | 58 | 1,336,000 |
| 2003/02/18 | 56 | 58 | 55 | 57 | 1,305,000 |
| 2003/02/17 | 61 | 62 | 55 | 55 | 4,776,000 |
| 2003/02/14 | 54 | 57 | 53 | 56 | 3,605,000 |
| 2003/02/13 | 52 | 54 | 51 | 53 | 1,021,000 |
| 2003/02/12 | 51 | 54 | 51 | 53 | 1,328,000 |
| 2003/02/10 | 50 | 52 | 50 | 52 | 744,000 |
| 2003/02/07 | 53 | 53 | 50 | 50 | 513,000 |
| 2003/02/06 | 49 | 53 | 49 | 52 | 960,000 |
| 2003/02/05 | 49 | 50 | 49 | 50 | 249,000 |
| 2003/02/04 | 51 | 51 | 49 | 49 | 221,000 |
| 2003/02/03 | 47 | 51 | 47 | 50 | 401,000 |
| 2003/01/31 | 48 | 49 | 47 | 47 | 537,000 |
| 2003/01/30 | 48 | 49 | 48 | 48 | 263,000 |
| 2003/01/29 | 52 | 53 | 49 | 49 | 804,000 |
| 2003/01/28 | 53 | 54 | 52 | 52 | 362,000 |
| 2003/01/27 | 53 | 54 | 51 | 53 | 769,000 |
| 2003/01/24 | 52 | 53 | 51 | 51 | 211,000 |
| 2003/01/23 | 50 | 53 | 49 | 52 | 610,000 |
| 2003/01/22 | 53 | 53 | 50 | 51 | 722,000 |
| 2003/01/21 | 54 | 56 | 53 | 53 | 1,389,000 |
| 2003/01/20 | 49 | 54 | 49 | 53 | 2,182,000 |
| 2003/01/17 | 46 | 48 | 46 | 47 | 561,000 |
| 2003/01/16 | 46 | 47 | 46 | 47 | 312,000 |
| 2003/01/15 | 48 | 48 | 46 | 47 | 696,000 |
| 2003/01/14 | 45 | 47 | 44 | 47 | 375,000 |
| 2003/01/10 | 44 | 45 | 43 | 45 | 306,000 |
| 2003/01/09 | 44 | 45 | 42 | 44 | 293,000 |
| 2003/01/08 | 45 | 46 | 44 | 44 | 148,000 |
| 2003/01/07 | 47 | 47 | 45 | 45 | 277,000 |
| 2003/01/06 | 46 | 46 | 45 | 46 | 96,000 |