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 |
|---|---|---|---|---|---|
| 2005/12/30 | 272 | 273 | 269 | 270 | 2,028,000 |
| 2005/12/29 | 269 | 276 | 267 | 272 | 11,665,000 |
| 2005/12/28 | 254 | 262 | 252 | 259 | 4,465,000 |
| 2005/12/27 | 255 | 256 | 253 | 255 | 3,022,000 |
| 2005/12/26 | 264 | 265 | 258 | 259 | 3,105,000 |
| 2005/12/22 | 265 | 270 | 260 | 264 | 5,626,000 |
| 2005/12/21 | 259 | 267 | 258 | 265 | 12,511,000 |
| 2005/12/20 | 260 | 262 | 259 | 261 | 3,717,000 |
| 2005/12/19 | 262 | 265 | 256 | 259 | 4,486,000 |
| 2005/12/16 | 257 | 262 | 255 | 260 | 2,865,000 |
| 2005/12/15 | 266 | 273 | 258 | 260 | 6,557,000 |
| 2005/12/14 | 269 | 270 | 262 | 265 | 5,717,000 |
| 2005/12/13 | 253 | 268 | 253 | 265 | 9,877,000 |
| 2005/12/12 | 254 | 257 | 251 | 251 | 6,356,000 |
| 2005/12/09 | 246 | 252 | 246 | 252 | 4,634,000 |
| 2005/12/08 | 248 | 248 | 242 | 244 | 3,534,000 |
| 2005/12/07 | 250 | 251 | 248 | 248 | 3,751,000 |
| 2005/12/06 | 254 | 254 | 248 | 249 | 9,173,000 |
| 2005/12/05 | 244 | 252 | 241 | 252 | 8,048,000 |
| 2005/12/02 | 245 | 246 | 241 | 243 | 5,967,000 |
| 2005/12/01 | 235 | 243 | 233 | 242 | 13,187,000 |
| 2005/11/30 | 230 | 233 | 227 | 233 | 8,106,000 |
| 2005/11/29 | 223 | 230 | 222 | 230 | 3,843,000 |
| 2005/11/28 | 225 | 226 | 221 | 222 | 2,705,000 |
| 2005/11/25 | 221 | 227 | 219 | 224 | 3,711,000 |
| 2005/11/24 | 230 | 232 | 221 | 224 | 6,438,000 |
| 2005/11/22 | 227 | 232 | 226 | 232 | 5,338,000 |
| 2005/11/21 | 230 | 231 | 226 | 226 | 3,258,000 |
| 2005/11/18 | 235 | 235 | 226 | 230 | 7,331,000 |
| 2005/11/17 | 220 | 231 | 219 | 225 | 9,686,000 |
| 2005/11/16 | 215 | 221 | 210 | 221 | 5,048,000 |
| 2005/11/15 | 222 | 222 | 216 | 216 | 3,402,000 |
| 2005/11/14 | 228 | 232 | 221 | 221 | 4,382,000 |
| 2005/11/11 | 217 | 225 | 217 | 224 | 7,537,000 |
| 2005/11/10 | 221 | 223 | 214 | 216 | 6,431,000 |
| 2005/11/09 | 224 | 229 | 218 | 224 | 9,940,000 |
| 2005/11/08 | 238 | 239 | 226 | 227 | 12,375,000 |
| 2005/11/07 | 239 | 247 | 236 | 240 | 13,206,000 |
| 2005/11/04 | 232 | 235 | 227 | 235 | 9,645,000 |
| 2005/11/02 | 230 | 233 | 226 | 227 | 10,615,000 |
| 2005/11/01 | 225 | 228 | 223 | 227 | 5,831,000 |
| 2005/10/31 | 225 | 226 | 216 | 223 | 14,032,000 |
| 2005/10/28 | 212 | 222 | 209 | 222 | 26,690,000 |
| 2005/10/27 | 203 | 212 | 201 | 210 | 22,249,000 |
| 2005/10/26 | 195 | 202 | 195 | 202 | 14,519,000 |
| 2005/10/25 | 192 | 195 | 192 | 194 | 7,402,000 |
| 2005/10/24 | 187 | 192 | 187 | 190 | 6,967,000 |
| 2005/10/21 | 182 | 189 | 180 | 188 | 4,556,000 |
| 2005/10/20 | 187 | 188 | 184 | 185 | 2,629,000 |
| 2005/10/19 | 186 | 188 | 185 | 186 | 2,586,000 |
| 2005/10/18 | 186 | 190 | 185 | 189 | 2,631,000 |
| 2005/10/17 | 189 | 190 | 185 | 186 | 3,842,000 |
| 2005/10/14 | 192 | 193 | 187 | 188 | 3,743,000 |
| 2005/10/13 | 192 | 194 | 189 | 192 | 2,499,000 |
| 2005/10/12 | 196 | 196 | 192 | 193 | 6,588,000 |
| 2005/10/11 | 189 | 199 | 187 | 194 | 15,180,000 |
| 2005/10/07 | 184 | 190 | 184 | 189 | 6,060,000 |
| 2005/10/06 | 188 | 190 | 183 | 184 | 4,605,000 |
| 2005/10/05 | 195 | 196 | 190 | 192 | 4,439,000 |
| 2005/10/04 | 199 | 200 | 194 | 196 | 4,738,000 |
| 2005/10/03 | 201 | 202 | 196 | 199 | 4,804,000 |
| 2005/09/30 | 204 | 205 | 201 | 202 | 8,470,000 |
| 2005/09/29 | 202 | 204 | 199 | 200 | 8,718,000 |
| 2005/09/28 | 197 | 202 | 193 | 200 | 8,817,000 |
| 2005/09/27 | 204 | 204 | 197 | 199 | 5,877,000 |
| 2005/09/26 | 197 | 202 | 197 | 202 | 9,915,000 |
| 2005/09/22 | 189 | 196 | 184 | 196 | 18,097,000 |
| 2005/09/21 | 205 | 205 | 192 | 193 | 12,705,000 |
| 2005/09/20 | 205 | 209 | 204 | 204 | 13,658,000 |
| 2005/09/16 | 197 | 202 | 195 | 202 | 19,109,000 |
| 2005/09/15 | 195 | 197 | 193 | 193 | 13,917,000 |
| 2005/09/14 | 187 | 195 | 184 | 193 | 27,438,000 |
| 2005/09/13 | 180 | 188 | 179 | 187 | 19,369,000 |
| 2005/09/12 | 182 | 183 | 179 | 181 | 5,264,000 |
| 2005/09/09 | 175 | 180 | 175 | 179 | 6,091,000 |
| 2005/09/08 | 178 | 179 | 176 | 177 | 5,135,000 |
| 2005/09/07 | 181 | 183 | 177 | 179 | 14,470,000 |
| 2005/09/06 | 174 | 181 | 173 | 177 | 22,025,000 |
| 2005/09/05 | 171 | 175 | 171 | 172 | 6,796,000 |
| 2005/09/02 | 173 | 173 | 170 | 171 | 4,114,000 |
| 2005/09/01 | 170 | 173 | 169 | 173 | 8,644,000 |
| 2005/08/31 | 168 | 169 | 167 | 168 | 1,948,000 |
| 2005/08/30 | 167 | 169 | 167 | 168 | 3,269,000 |
| 2005/08/29 | 167 | 168 | 166 | 166 | 1,898,000 |
| 2005/08/26 | 168 | 169 | 167 | 168 | 1,585,000 |
| 2005/08/25 | 169 | 170 | 167 | 168 | 2,564,000 |
| 2005/08/24 | 170 | 170 | 167 | 170 | 4,665,000 |
| 2005/08/23 | 172 | 173 | 170 | 171 | 7,569,000 |
| 2005/08/22 | 169 | 172 | 168 | 171 | 10,125,000 |
| 2005/08/19 | 170 | 170 | 166 | 166 | 9,855,000 |
| 2005/08/18 | 172 | 172 | 168 | 169 | 8,422,000 |
| 2005/08/17 | 172 | 174 | 169 | 170 | 18,053,000 |
| 2005/08/16 | 170 | 175 | 169 | 175 | 36,006,000 |
| 2005/08/15 | 164 | 167 | 163 | 165 | 7,163,000 |
| 2005/08/12 | 165 | 166 | 162 | 163 | 4,732,000 |
| 2005/08/11 | 164 | 165 | 161 | 164 | 6,187,000 |
| 2005/08/10 | 161 | 162 | 160 | 162 | 3,761,000 |
| 2005/08/09 | 158 | 161 | 158 | 159 | 3,818,000 |
| 2005/08/08 | 154 | 157 | 153 | 156 | 4,771,000 |
| 2005/08/05 | 161 | 162 | 156 | 157 | 3,258,000 |
| 2005/08/04 | 162 | 163 | 161 | 161 | 1,080,000 |
| 2005/08/03 | 163 | 163 | 161 | 161 | 4,504,000 |
| 2005/08/02 | 164 | 165 | 161 | 161 | 3,046,000 |
| 2005/08/01 | 165 | 166 | 164 | 164 | 2,107,000 |
| 2005/07/29 | 168 | 168 | 165 | 166 | 1,671,000 |
| 2005/07/28 | 168 | 168 | 166 | 168 | 4,213,000 |
| 2005/07/27 | 164 | 167 | 163 | 167 | 7,708,000 |
| 2005/07/26 | 163 | 164 | 161 | 164 | 3,404,000 |
| 2005/07/25 | 164 | 164 | 162 | 163 | 3,777,000 |
| 2005/07/22 | 164 | 165 | 162 | 164 | 4,939,000 |
| 2005/07/21 | 166 | 167 | 164 | 164 | 5,600,000 |
| 2005/07/20 | 164 | 166 | 163 | 165 | 11,318,000 |
| 2005/07/19 | 163 | 164 | 162 | 163 | 4,151,000 |
| 2005/07/15 | 164 | 164 | 162 | 163 | 1,935,000 |
| 2005/07/14 | 162 | 163 | 161 | 163 | 1,394,000 |
| 2005/07/13 | 163 | 164 | 161 | 162 | 1,414,000 |
| 2005/07/12 | 163 | 164 | 162 | 162 | 2,219,000 |
| 2005/07/11 | 164 | 165 | 162 | 163 | 1,735,000 |
| 2005/07/08 | 161 | 164 | 161 | 162 | 3,488,000 |
| 2005/07/07 | 160 | 163 | 160 | 163 | 3,757,000 |
| 2005/07/06 | 165 | 165 | 161 | 162 | 2,368,000 |
| 2005/07/05 | 166 | 166 | 163 | 164 | 2,224,000 |
| 2005/07/04 | 166 | 166 | 164 | 164 | 2,804,000 |
| 2005/07/01 | 165 | 166 | 164 | 165 | 2,160,000 |
| 2005/06/30 | 166 | 167 | 165 | 166 | 2,336,000 |
| 2005/06/29 | 168 | 168 | 166 | 167 | 2,111,000 |
| 2005/06/28 | 166 | 168 | 166 | 167 | 1,890,000 |
| 2005/06/27 | 166 | 167 | 165 | 166 | 2,730,000 |
| 2005/06/24 | 168 | 169 | 166 | 167 | 6,539,000 |
| 2005/06/23 | 172 | 174 | 169 | 170 | 11,053,000 |
| 2005/06/22 | 167 | 170 | 166 | 169 | 10,301,000 |
| 2005/06/21 | 166 | 166 | 164 | 165 | 4,722,000 |
| 2005/06/20 | 167 | 169 | 165 | 166 | 14,353,000 |
| 2005/06/17 | 162 | 164 | 162 | 164 | 2,775,000 |
| 2005/06/16 | 163 | 164 | 162 | 162 | 1,802,000 |
| 2005/06/15 | 162 | 164 | 161 | 163 | 2,462,000 |
| 2005/06/14 | 161 | 161 | 160 | 161 | 1,308,000 |
| 2005/06/13 | 161 | 162 | 159 | 160 | 2,390,000 |
| 2005/06/10 | 161 | 163 | 160 | 160 | 3,198,000 |
| 2005/06/09 | 165 | 166 | 160 | 161 | 6,475,000 |
| 2005/06/08 | 161 | 166 | 160 | 165 | 6,450,000 |
| 2005/06/07 | 162 | 163 | 159 | 160 | 3,971,000 |
| 2005/06/06 | 163 | 164 | 161 | 162 | 4,041,000 |
| 2005/06/03 | 163 | 164 | 160 | 163 | 4,308,000 |
| 2005/06/02 | 160 | 163 | 159 | 163 | 6,105,000 |
| 2005/06/01 | 160 | 160 | 157 | 158 | 2,815,000 |
| 2005/05/31 | 158 | 159 | 156 | 159 | 3,283,000 |
| 2005/05/30 | 157 | 158 | 155 | 157 | 2,529,000 |
| 2005/05/27 | 155 | 156 | 154 | 155 | 1,739,000 |
| 2005/05/26 | 158 | 159 | 152 | 154 | 4,884,000 |
| 2005/05/25 | 157 | 157 | 155 | 156 | 2,257,000 |
| 2005/05/24 | 160 | 161 | 155 | 157 | 4,259,000 |
| 2005/05/23 | 166 | 166 | 159 | 159 | 6,375,000 |
| 2005/05/20 | 161 | 165 | 158 | 164 | 6,189,000 |
| 2005/05/19 | 161 | 162 | 159 | 160 | 5,788,000 |
| 2005/05/18 | 159 | 161 | 157 | 160 | 2,860,000 |
| 2005/05/17 | 164 | 165 | 155 | 157 | 3,986,000 |
| 2005/05/16 | 169 | 170 | 160 | 161 | 3,148,000 |
| 2005/05/13 | 171 | 171 | 169 | 170 | 2,096,000 |
| 2005/05/12 | 172 | 174 | 171 | 171 | 1,478,000 |
| 2005/05/11 | 173 | 173 | 170 | 172 | 2,716,000 |
| 2005/05/10 | 177 | 178 | 175 | 175 | 1,635,000 |
| 2005/05/09 | 179 | 179 | 176 | 177 | 2,656,000 |
| 2005/05/06 | 170 | 173 | 168 | 173 | 4,367,000 |
| 2005/05/02 | 171 | 171 | 168 | 169 | 4,494,000 |
| 2005/04/28 | 176 | 177 | 171 | 173 | 4,611,000 |
| 2005/04/27 | 180 | 181 | 177 | 179 | 2,903,000 |
| 2005/04/26 | 187 | 187 | 181 | 183 | 3,773,000 |
| 2005/04/25 | 189 | 192 | 187 | 190 | 1,246,000 |
| 2005/04/22 | 191 | 191 | 187 | 187 | 2,295,000 |
| 2005/04/21 | 186 | 187 | 183 | 186 | 2,878,000 |
| 2005/04/20 | 188 | 192 | 187 | 191 | 2,295,000 |
| 2005/04/19 | 185 | 187 | 184 | 186 | 2,090,000 |
| 2005/04/18 | 176 | 185 | 176 | 182 | 3,663,000 |
| 2005/04/15 | 186 | 188 | 184 | 186 | 1,543,000 |
| 2005/04/14 | 193 | 193 | 189 | 189 | 1,573,000 |
| 2005/04/13 | 196 | 196 | 192 | 193 | 1,278,000 |
| 2005/04/12 | 196 | 197 | 195 | 196 | 1,331,000 |
| 2005/04/11 | 200 | 201 | 197 | 199 | 1,226,000 |
| 2005/04/08 | 203 | 203 | 201 | 202 | 1,185,000 |
| 2005/04/07 | 202 | 203 | 201 | 202 | 1,116,000 |
| 2005/04/06 | 202 | 203 | 200 | 201 | 1,575,000 |
| 2005/04/05 | 199 | 202 | 199 | 202 | 1,342,000 |
| 2005/04/04 | 200 | 200 | 197 | 199 | 1,122,000 |
| 2005/04/01 | 198 | 201 | 196 | 197 | 3,180,000 |
| 2005/03/31 | 201 | 201 | 199 | 200 | 1,381,000 |
| 2005/03/30 | 200 | 202 | 194 | 196 | 3,116,000 |
| 2005/03/29 | 204 | 206 | 200 | 205 | 2,746,000 |
| 2005/03/28 | 205 | 207 | 202 | 204 | 1,252,000 |
| 2005/03/25 | 200 | 207 | 199 | 207 | 5,722,000 |
| 2005/03/24 | 206 | 206 | 202 | 203 | 3,962,000 |
| 2005/03/23 | 209 | 210 | 205 | 205 | 4,142,000 |
| 2005/03/22 | 215 | 215 | 209 | 210 | 7,197,000 |
| 2005/03/18 | 205 | 208 | 203 | 208 | 7,815,000 |
| 2005/03/17 | 200 | 205 | 199 | 204 | 7,191,000 |
| 2005/03/16 | 196 | 200 | 195 | 199 | 2,624,000 |
| 2005/03/15 | 201 | 202 | 196 | 197 | 4,577,000 |
| 2005/03/14 | 195 | 200 | 195 | 200 | 5,167,000 |
| 2005/03/11 | 192 | 195 | 192 | 194 | 4,052,000 |
| 2005/03/10 | 190 | 192 | 190 | 191 | 1,291,000 |
| 2005/03/09 | 189 | 192 | 189 | 191 | 1,282,000 |
| 2005/03/08 | 193 | 194 | 190 | 190 | 1,923,000 |
| 2005/03/07 | 196 | 198 | 192 | 193 | 4,186,000 |
| 2005/03/04 | 192 | 196 | 188 | 195 | 10,009,000 |
| 2005/03/03 | 189 | 193 | 188 | 191 | 8,885,000 |
| 2005/03/02 | 188 | 190 | 187 | 188 | 2,771,000 |
| 2005/03/01 | 183 | 188 | 182 | 187 | 3,874,000 |
| 2005/02/28 | 182 | 184 | 182 | 182 | 1,315,000 |
| 2005/02/25 | 182 | 182 | 181 | 182 | 667,000 |
| 2005/02/24 | 178 | 182 | 178 | 182 | 1,237,000 |
| 2005/02/23 | 178 | 180 | 177 | 179 | 1,393,000 |
| 2005/02/22 | 182 | 182 | 178 | 180 | 2,768,000 |
| 2005/02/21 | 183 | 183 | 181 | 182 | 1,146,000 |
| 2005/02/18 | 181 | 185 | 180 | 183 | 2,188,000 |
| 2005/02/17 | 182 | 184 | 180 | 182 | 1,227,000 |
| 2005/02/16 | 186 | 186 | 182 | 183 | 1,350,000 |
| 2005/02/15 | 187 | 188 | 186 | 186 | 1,428,000 |
| 2005/02/14 | 187 | 188 | 186 | 187 | 1,749,000 |
| 2005/02/10 | 187 | 187 | 184 | 185 | 1,256,000 |
| 2005/02/09 | 186 | 189 | 186 | 187 | 2,283,000 |
| 2005/02/08 | 185 | 186 | 184 | 186 | 1,240,000 |
| 2005/02/07 | 184 | 187 | 183 | 186 | 2,582,000 |
| 2005/02/04 | 186 | 186 | 182 | 185 | 2,733,000 |
| 2005/02/03 | 185 | 188 | 185 | 186 | 3,263,000 |
| 2005/02/02 | 190 | 190 | 185 | 188 | 3,628,000 |
| 2005/02/01 | 193 | 193 | 189 | 189 | 2,129,000 |
| 2005/01/31 | 189 | 192 | 188 | 192 | 2,747,000 |
| 2005/01/28 | 191 | 191 | 188 | 190 | 2,922,000 |
| 2005/01/27 | 190 | 193 | 189 | 192 | 7,749,000 |
| 2005/01/26 | 189 | 190 | 188 | 189 | 9,075,000 |
| 2005/01/25 | 185 | 188 | 182 | 187 | 7,331,000 |
| 2005/01/24 | 181 | 186 | 179 | 186 | 8,469,000 |
| 2005/01/21 | 181 | 181 | 179 | 181 | 3,788,000 |
| 2005/01/20 | 179 | 183 | 178 | 182 | 7,479,000 |
| 2005/01/19 | 176 | 181 | 175 | 181 | 6,982,000 |
| 2005/01/18 | 177 | 180 | 175 | 175 | 3,099,000 |
| 2005/01/17 | 176 | 179 | 174 | 177 | 2,718,000 |
| 2005/01/14 | 171 | 176 | 170 | 175 | 3,489,000 |
| 2005/01/13 | 176 | 177 | 171 | 173 | 3,543,000 |
| 2005/01/12 | 178 | 179 | 175 | 176 | 4,146,000 |
| 2005/01/11 | 182 | 182 | 177 | 180 | 5,402,000 |
| 2005/01/07 | 183 | 186 | 178 | 179 | 15,533,000 |
| 2005/01/06 | 171 | 179 | 170 | 178 | 17,042,000 |
| 2005/01/05 | 166 | 171 | 164 | 171 | 18,957,000 |
| 2005/01/04 | 159 | 160 | 158 | 159 | 1,515,000 |