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
2004/12/30 158 159 157 158 1,443,000
2004/12/29 159 160 157 157 3,450,000
2004/12/28 158 160 156 158 6,857,000
2004/12/27 154 158 150 157 11,435,000
2004/12/24 150 152 150 151 2,821,000
2004/12/22 152 152 149 150 3,961,000
2004/12/21 149 151 148 151 3,280,000
2004/12/20 148 149 146 149 2,197,000
2004/12/17 146 149 145 148 3,549,000
2004/12/16 148 149 145 145 3,854,000
2004/12/15 145 148 143 148 6,222,000
2004/12/14 141 145 137 142 8,134,000
2004/12/13 148 149 143 144 5,550,000
2004/12/10 151 151 147 150 4,319,000
2004/12/09 154 155 149 151 6,014,000
2004/12/08 146 153 146 153 16,156,000
2004/12/07 150 153 144 145 15,702,000
2004/12/06 160 163 148 151 27,966,000
2004/12/03 168 170 149 155 31,705,000
2004/12/02 170 171 167 171 1,896,000
2004/12/01 167 173 166 171 4,852,000
2004/11/30 165 167 164 165 1,838,000
2004/11/29 164 167 163 166 2,149,000
2004/11/26 166 168 164 164 1,426,000
2004/11/25 167 168 166 166 1,172,000
2004/11/24 171 171 168 168 989,000
2004/11/22 169 171 167 171 1,165,000
2004/11/19 177 180 173 174 2,980,000
2004/11/18 175 178 174 176 3,886,000
2004/11/17 171 174 171 172 1,041,000
2004/11/16 175 175 172 172 727,000
2004/11/15 175 176 173 175 1,341,000
2004/11/12 174 175 172 174 862,000
2004/11/11 177 177 173 174 1,262,000
2004/11/10 175 177 174 176 1,367,000
2004/11/09 175 176 172 175 1,015,000
2004/11/08 178 178 175 176 2,278,000
2004/11/05 174 176 173 175 1,524,000
2004/11/04 174 175 172 174 1,433,000
2004/11/02 169 174 168 173 3,055,000
2004/11/01 169 171 168 170 844,000
2004/10/29 172 173 170 170 978,000
2004/10/28 172 174 170 173 1,523,000
2004/10/27 172 173 169 171 1,284,000
2004/10/26 173 173 170 171 876,000
2004/10/25 178 178 173 174 2,601,000
2004/10/22 170 172 169 172 1,427,000
2004/10/21 173 173 167 169 1,449,000
2004/10/20 174 174 170 172 1,375,000
2004/10/19 173 177 173 176 2,297,000
2004/10/18 174 175 170 172 1,083,000
2004/10/15 166 173 166 172 3,908,000
2004/10/14 180 180 173 174 2,422,000
2004/10/13 184 186 182 182 1,750,000
2004/10/12 187 188 182 184 2,433,000
2004/10/08 185 189 185 186 3,797,000
2004/10/07 182 192 180 190 14,948,000
2004/10/06 178 179 176 178 2,526,000
2004/10/05 177 179 176 179 2,535,000
2004/10/04 178 179 175 176 2,701,000
2004/10/01 172 176 172 173 3,896,000
2004/09/30 167 170 166 167 2,791,000
2004/09/29 169 169 164 164 1,560,000
2004/09/28 167 167 163 165 4,123,000
2004/09/27 171 173 168 170 1,883,000
2004/09/24 170 172 169 170 3,567,000
2004/09/22 176 179 174 175 2,297,000
2004/09/21 179 179 175 176 2,458,000
2004/09/17 183 184 178 180 3,820,000
2004/09/16 185 186 183 185 3,437,000
2004/09/15 192 192 186 187 3,649,000
2004/09/14 196 196 191 191 6,326,000
2004/09/13 199 202 193 195 13,655,000
2004/09/10 195 202 193 196 26,472,000
2004/09/09 190 199 188 194 19,170,000
2004/09/08 196 197 186 189 10,719,000
2004/09/07 190 198 189 197 16,120,000
2004/09/06 190 192 186 189 4,153,000
2004/09/03 190 191 186 188 2,288,000
2004/09/02 191 191 187 190 2,437,000
2004/09/01 190 191 189 190 1,982,000
2004/08/31 192 194 187 190 3,308,000
2004/08/30 190 196 189 195 4,642,000
2004/08/27 189 192 187 190 5,308,000
2004/08/26 182 187 181 185 6,112,000
2004/08/25 176 179 173 179 1,999,000
2004/08/24 174 176 172 175 1,415,000
2004/08/23 176 177 172 173 2,148,000
2004/08/20 170 170 167 168 795,000
2004/08/19 165 169 165 169 1,162,000
2004/08/18 165 165 162 165 999,000
2004/08/17 169 170 165 166 762,000
2004/08/16 168 168 165 168 1,045,000
2004/08/13 172 172 167 169 1,328,000
2004/08/12 174 177 173 175 1,187,000
2004/08/11 175 177 172 175 2,169,000
2004/08/10 170 174 169 173 2,599,000
2004/08/09 167 171 166 171 2,601,000
2004/08/06 173 173 170 172 1,397,000
2004/08/05 178 179 176 176 1,174,000
2004/08/04 181 182 177 179 1,930,000
2004/08/03 183 184 181 184 1,124,000
2004/08/02 180 185 179 183 1,341,000
2004/07/30 180 182 179 182 889,000
2004/07/29 181 183 176 176 1,082,000
2004/07/28 178 186 175 183 2,035,000
2004/07/27 182 183 171 173 2,492,000
2004/07/26 189 190 184 184 1,268,000
2004/07/23 189 191 188 191 1,711,000
2004/07/22 190 191 187 189 1,756,000
2004/07/21 192 192 187 190 2,150,000
2004/07/20 188 190 187 189 1,470,000
2004/07/16 187 192 184 190 2,592,000
2004/07/15 189 191 184 187 2,540,000
2004/07/14 193 194 189 190 1,748,000
2004/07/13 190 196 188 193 2,583,000
2004/07/12 192 192 189 192 1,430,000
2004/07/09 183 188 183 188 1,550,000
2004/07/08 187 191 183 183 2,386,000
2004/07/07 188 189 184 186 3,022,000
2004/07/06 190 204 189 190 9,759,000
2004/07/05 194 196 191 192 1,229,000
2004/07/02 195 200 194 198 2,379,000
2004/07/01 204 206 198 199 2,334,000
2004/06/30 205 207 202 207 3,649,000
2004/06/29 196 208 195 207 7,275,000
2004/06/28 198 198 195 197 1,287,000
2004/06/25 193 198 192 197 2,766,000
2004/06/24 195 196 190 190 3,444,000
2004/06/23 201 202 194 195 2,921,000
2004/06/22 196 199 194 197 2,104,000
2004/06/21 199 203 198 199 2,213,000
2004/06/18 198 200 193 198 2,459,000
2004/06/17 201 203 196 201 2,544,000
2004/06/16 202 205 198 199 3,789,000
2004/06/15 202 203 197 199 3,462,000
2004/06/14 196 205 195 205 10,012,000
2004/06/11 196 196 189 191 3,598,000
2004/06/10 187 198 186 198 5,379,000
2004/06/09 184 191 183 189 3,281,000
2004/06/08 188 189 184 184 1,652,000
2004/06/07 180 187 179 186 2,819,000
2004/06/04 184 184 178 180 2,713,000
2004/06/03 186 187 181 183 2,110,000
2004/06/02 188 188 184 185 1,871,000
2004/06/01 187 192 184 188 3,779,000
2004/05/31 190 191 180 184 3,195,000
2004/05/28 194 195 189 190 5,135,000
2004/05/27 182 197 180 193 14,069,000
2004/05/26 179 184 176 177 4,167,000
2004/05/25 174 175 168 171 3,156,000
2004/05/24 184 188 175 177 4,881,000
2004/05/21 164 185 164 181 5,785,000
2004/05/20 162 167 157 160 3,163,000
2004/05/19 163 168 159 167 2,500,000
2004/05/18 144 159 144 156 3,662,000
2004/05/17 167 168 144 145 4,369,000
2004/05/14 170 173 163 166 2,222,000
2004/05/13 176 177 168 170 2,216,000
2004/05/12 173 183 168 181 2,517,000
2004/05/11 158 175 156 168 3,012,000
2004/05/10 180 181 162 166 3,245,000
2004/05/07 180 191 172 186 3,646,000
2004/05/06 194 195 183 183 1,652,000
2004/04/30 191 196 191 194 1,876,000
2004/04/28 191 198 191 198 1,905,000
2004/04/27 193 195 189 194 1,858,000
2004/04/26 195 200 192 196 1,919,000
2004/04/23 205 208 198 198 1,905,000
2004/04/22 206 212 203 205 4,115,000
2004/04/21 199 204 197 204 2,278,000
2004/04/20 195 204 191 202 5,560,000
2004/04/19 199 202 187 194 5,917,000
2004/04/16 219 222 206 208 9,521,000
2004/04/15 221 228 205 215 20,009,000
2004/04/14 190 224 188 207 30,721,000
2004/04/13 180 186 178 185 13,221,000
2004/04/12 167 177 167 176 7,385,000
2004/04/09 168 169 161 163 5,319,000
2004/04/08 165 173 163 172 8,536,000
2004/04/07 157 170 156 167 17,218,000
2004/04/06 156 158 152 155 3,316,000
2004/04/05 151 157 150 156 4,879,000
2004/04/02 149 150 146 149 2,017,000
2004/04/01 151 152 148 150 1,938,000
2004/03/31 146 150 146 150 1,571,000
2004/03/30 151 153 147 149 2,188,000
2004/03/29 156 156 149 150 2,521,000
2004/03/26 160 160 155 156 2,016,000
2004/03/25 159 159 155 158 3,307,000
2004/03/24 155 158 154 155 3,642,000
2004/03/23 149 154 148 153 2,722,000
2004/03/22 150 153 148 151 2,084,000
2004/03/19 145 151 145 150 2,280,000
2004/03/18 161 162 146 147 10,653,000
2004/03/17 146 154 146 153 12,827,000
2004/03/16 146 148 142 144 5,375,000
2004/03/15 142 147 142 147 8,165,000
2004/03/12 139 142 139 141 3,674,000
2004/03/11 137 143 136 143 3,327,000
2004/03/10 141 143 139 141 3,381,000
2004/03/09 138 140 137 140 1,534,000
2004/03/08 140 143 138 139 5,194,000
2004/03/05 133 139 131 138 3,403,000
2004/03/04 136 137 133 135 2,811,000
2004/03/03 130 138 128 137 6,899,000
2004/03/02 129 130 127 129 2,138,000
2004/03/01 125 128 124 127 1,313,000
2004/02/27 122 126 121 126 1,273,000
2004/02/26 122 123 120 122 736,000
2004/02/25 123 123 120 122 1,091,000
2004/02/24 124 125 121 123 733,000
2004/02/23 121 125 121 124 559,000
2004/02/20 125 125 123 123 891,000
2004/02/19 127 127 125 125 507,000
2004/02/18 128 129 126 126 729,000
2004/02/17 130 130 127 128 1,044,000
2004/02/16 125 130 124 130 2,676,000
2004/02/13 126 126 123 124 634,000
2004/02/12 124 127 123 126 837,000
2004/02/10 123 124 122 123 423,000
2004/02/09 125 126 123 124 940,000
2004/02/06 125 125 122 125 903,000
2004/02/05 121 125 120 124 1,521,000
2004/02/04 128 129 122 122 1,914,000
2004/02/03 130 130 124 128 3,731,000
2004/02/02 124 129 123 129 2,213,000
2004/01/30 120 125 120 122 1,690,000
2004/01/29 118 120 117 118 2,061,000
2004/01/28 122 125 120 123 1,811,000
2004/01/27 130 130 127 127 2,353,000
2004/01/26 131 133 129 130 3,607,000
2004/01/23 131 133 129 131 4,384,000
2004/01/22 128 133 128 132 7,550,000
2004/01/21 128 132 127 132 6,256,000
2004/01/20 123 132 121 129 15,733,000
2004/01/19 119 122 118 120 2,560,000
2004/01/16 117 119 116 119 2,216,000
2004/01/15 117 121 114 119 7,339,000
2004/01/14 114 115 111 114 3,685,000
2004/01/13 108 117 107 117 14,191,000
2004/01/09 108 108 106 106 1,835,000
2004/01/08 106 109 106 107 2,648,000
2004/01/07 105 105 103 104 583,000
2004/01/06 106 106 103 103 1,117,000
2004/01/05 106 107 103 105 1,241,000

このページの先頭へ