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 |
|---|---|---|---|---|---|
| 2006/12/29 | 123 | 124 | 123 | 123 | 708,000 |
| 2006/12/28 | 125 | 125 | 122 | 125 | 1,138,000 |
| 2006/12/27 | 120 | 125 | 120 | 124 | 1,957,000 |
| 2006/12/26 | 115 | 119 | 114 | 119 | 2,826,000 |
| 2006/12/25 | 117 | 117 | 115 | 116 | 2,306,000 |
| 2006/12/22 | 119 | 119 | 117 | 118 | 1,699,000 |
| 2006/12/21 | 121 | 121 | 118 | 119 | 1,748,000 |
| 2006/12/20 | 118 | 123 | 118 | 121 | 2,595,000 |
| 2006/12/19 | 122 | 123 | 121 | 121 | 2,025,000 |
| 2006/12/18 | 124 | 125 | 123 | 124 | 1,701,000 |
| 2006/12/15 | 127 | 127 | 124 | 125 | 1,730,000 |
| 2006/12/14 | 125 | 126 | 124 | 126 | 2,395,000 |
| 2006/12/13 | 129 | 129 | 122 | 125 | 3,640,000 |
| 2006/12/12 | 128 | 129 | 127 | 129 | 1,379,000 |
| 2006/12/11 | 125 | 127 | 125 | 127 | 967,000 |
| 2006/12/08 | 127 | 128 | 125 | 125 | 1,629,000 |
| 2006/12/07 | 129 | 129 | 126 | 127 | 1,673,000 |
| 2006/12/06 | 127 | 129 | 125 | 126 | 1,717,000 |
| 2006/12/05 | 130 | 132 | 127 | 127 | 2,286,000 |
| 2006/12/04 | 129 | 130 | 127 | 130 | 1,808,000 |
| 2006/12/01 | 128 | 130 | 126 | 129 | 2,225,000 |
| 2006/11/30 | 126 | 128 | 125 | 128 | 2,441,000 |
| 2006/11/29 | 123 | 125 | 122 | 125 | 1,928,000 |
| 2006/11/28 | 114 | 121 | 113 | 121 | 3,314,000 |
| 2006/11/27 | 115 | 118 | 113 | 116 | 3,770,000 |
| 2006/11/24 | 118 | 118 | 115 | 116 | 2,103,000 |
| 2006/11/22 | 112 | 119 | 111 | 119 | 4,077,000 |
| 2006/11/21 | 113 | 117 | 112 | 113 | 3,833,000 |
| 2006/11/20 | 117 | 118 | 111 | 112 | 4,653,000 |
| 2006/11/17 | 127 | 128 | 120 | 121 | 5,625,000 |
| 2006/11/16 | 133 | 134 | 128 | 128 | 2,775,000 |
| 2006/11/15 | 137 | 137 | 132 | 132 | 1,667,000 |
| 2006/11/14 | 131 | 135 | 130 | 133 | 2,122,000 |
| 2006/11/13 | 134 | 134 | 129 | 129 | 2,262,000 |
| 2006/11/10 | 134 | 135 | 133 | 133 | 3,318,000 |
| 2006/11/09 | 134 | 137 | 134 | 136 | 3,281,000 |
| 2006/11/08 | 138 | 138 | 133 | 133 | 4,042,000 |
| 2006/11/07 | 141 | 142 | 136 | 138 | 7,463,000 |
| 2006/11/06 | 142 | 143 | 141 | 142 | 3,203,000 |
| 2006/11/02 | 143 | 145 | 142 | 144 | 2,419,000 |
| 2006/11/01 | 142 | 143 | 141 | 143 | 3,610,000 |
| 2006/10/31 | 145 | 146 | 143 | 143 | 5,315,000 |
| 2006/10/30 | 146 | 149 | 143 | 148 | 9,300,000 |
| 2006/10/27 | 150 | 150 | 142 | 142 | 15,554,000 |
| 2006/10/26 | 160 | 161 | 159 | 160 | 1,542,000 |
| 2006/10/25 | 159 | 159 | 155 | 159 | 2,135,000 |
| 2006/10/24 | 162 | 162 | 159 | 159 | 2,739,000 |
| 2006/10/23 | 161 | 163 | 159 | 161 | 4,543,000 |
| 2006/10/20 | 151 | 158 | 151 | 157 | 3,472,000 |
| 2006/10/19 | 153 | 153 | 150 | 150 | 1,417,000 |
| 2006/10/18 | 151 | 152 | 149 | 152 | 822,000 |
| 2006/10/17 | 153 | 154 | 151 | 151 | 1,401,000 |
| 2006/10/16 | 149 | 153 | 149 | 153 | 2,627,000 |
| 2006/10/13 | 149 | 149 | 147 | 148 | 1,579,000 |
| 2006/10/12 | 144 | 147 | 144 | 145 | 1,411,000 |
| 2006/10/11 | 150 | 151 | 144 | 144 | 2,796,000 |
| 2006/10/10 | 149 | 152 | 148 | 150 | 1,588,000 |
| 2006/10/06 | 153 | 154 | 152 | 152 | 1,061,000 |
| 2006/10/05 | 153 | 155 | 153 | 154 | 1,005,000 |
| 2006/10/04 | 157 | 159 | 151 | 151 | 1,242,000 |
| 2006/10/03 | 157 | 159 | 156 | 157 | 1,456,000 |
| 2006/10/02 | 157 | 159 | 156 | 157 | 1,429,000 |
| 2006/09/29 | 154 | 160 | 153 | 159 | 3,239,000 |
| 2006/09/28 | 153 | 153 | 151 | 152 | 900,000 |
| 2006/09/27 | 150 | 153 | 150 | 153 | 702,000 |
| 2006/09/26 | 150 | 153 | 149 | 149 | 987,000 |
| 2006/09/25 | 150 | 152 | 148 | 151 | 1,449,000 |
| 2006/09/22 | 150 | 154 | 150 | 151 | 1,410,000 |
| 2006/09/21 | 152 | 154 | 151 | 154 | 1,510,000 |
| 2006/09/20 | 153 | 153 | 149 | 149 | 1,328,000 |
| 2006/09/19 | 151 | 155 | 151 | 154 | 1,458,000 |
| 2006/09/15 | 148 | 151 | 147 | 150 | 1,718,000 |
| 2006/09/14 | 149 | 150 | 146 | 147 | 2,203,000 |
| 2006/09/13 | 154 | 155 | 149 | 149 | 2,179,000 |
| 2006/09/12 | 158 | 158 | 152 | 153 | 2,592,000 |
| 2006/09/11 | 164 | 164 | 156 | 157 | 3,011,000 |
| 2006/09/08 | 165 | 165 | 163 | 164 | 2,931,000 |
| 2006/09/07 | 165 | 166 | 163 | 164 | 2,457,000 |
| 2006/09/06 | 162 | 169 | 162 | 165 | 5,140,000 |
| 2006/09/05 | 161 | 163 | 160 | 163 | 1,975,000 |
| 2006/09/04 | 160 | 163 | 159 | 160 | 2,177,000 |
| 2006/09/01 | 160 | 160 | 159 | 159 | 551,000 |
| 2006/08/31 | 158 | 160 | 158 | 160 | 1,430,000 |
| 2006/08/30 | 157 | 158 | 156 | 158 | 919,000 |
| 2006/08/29 | 158 | 158 | 156 | 158 | 2,001,000 |
| 2006/08/28 | 162 | 163 | 156 | 156 | 2,134,000 |
| 2006/08/25 | 163 | 164 | 161 | 164 | 1,391,000 |
| 2006/08/24 | 164 | 165 | 162 | 162 | 1,192,000 |
| 2006/08/23 | 163 | 166 | 162 | 166 | 1,970,000 |
| 2006/08/22 | 163 | 165 | 162 | 164 | 3,578,000 |
| 2006/08/21 | 166 | 167 | 164 | 164 | 1,722,000 |
| 2006/08/18 | 166 | 167 | 164 | 165 | 3,586,000 |
| 2006/08/17 | 169 | 172 | 166 | 167 | 5,678,000 |
| 2006/08/16 | 165 | 167 | 164 | 167 | 2,467,000 |
| 2006/08/15 | 163 | 165 | 162 | 163 | 2,642,000 |
| 2006/08/14 | 162 | 164 | 160 | 162 | 1,688,000 |
| 2006/08/11 | 158 | 163 | 158 | 161 | 4,384,000 |
| 2006/08/10 | 155 | 157 | 152 | 156 | 2,717,000 |
| 2006/08/09 | 154 | 156 | 152 | 156 | 1,871,000 |
| 2006/08/08 | 156 | 158 | 153 | 154 | 2,315,000 |
| 2006/08/07 | 159 | 159 | 154 | 154 | 2,435,000 |
| 2006/08/04 | 155 | 159 | 155 | 158 | 2,676,000 |
| 2006/08/03 | 156 | 158 | 154 | 154 | 2,459,000 |
| 2006/08/02 | 151 | 157 | 150 | 154 | 2,673,000 |
| 2006/08/01 | 147 | 153 | 147 | 152 | 2,803,000 |
| 2006/07/31 | 148 | 151 | 147 | 147 | 3,602,000 |
| 2006/07/28 | 146 | 148 | 145 | 147 | 1,789,000 |
| 2006/07/27 | 146 | 148 | 143 | 148 | 2,300,000 |
| 2006/07/26 | 147 | 148 | 144 | 145 | 1,489,000 |
| 2006/07/25 | 153 | 153 | 145 | 145 | 2,493,000 |
| 2006/07/24 | 147 | 148 | 144 | 148 | 2,371,000 |
| 2006/07/21 | 147 | 149 | 146 | 149 | 5,140,000 |
| 2006/07/20 | 149 | 150 | 144 | 150 | 10,600,000 |
| 2006/07/19 | 136 | 138 | 133 | 134 | 4,393,000 |
| 2006/07/18 | 141 | 143 | 134 | 134 | 6,707,000 |
| 2006/07/14 | 146 | 146 | 143 | 143 | 4,700,000 |
| 2006/07/13 | 148 | 149 | 146 | 147 | 5,370,000 |
| 2006/07/12 | 156 | 156 | 150 | 151 | 3,352,000 |
| 2006/07/11 | 159 | 161 | 157 | 158 | 2,139,000 |
| 2006/07/10 | 157 | 159 | 153 | 159 | 3,494,000 |
| 2006/07/07 | 164 | 165 | 158 | 158 | 2,364,000 |
| 2006/07/06 | 168 | 168 | 161 | 163 | 3,350,000 |
| 2006/07/05 | 167 | 171 | 166 | 169 | 3,030,000 |
| 2006/07/04 | 166 | 172 | 166 | 170 | 6,971,000 |
| 2006/07/03 | 162 | 165 | 162 | 165 | 3,421,000 |
| 2006/06/30 | 163 | 165 | 160 | 162 | 2,050,000 |
| 2006/06/29 | 160 | 162 | 159 | 160 | 1,393,000 |
| 2006/06/28 | 161 | 162 | 160 | 161 | 2,095,000 |
| 2006/06/27 | 165 | 166 | 162 | 163 | 1,630,000 |
| 2006/06/26 | 165 | 165 | 162 | 164 | 1,434,000 |
| 2006/06/23 | 161 | 164 | 159 | 163 | 1,906,000 |
| 2006/06/22 | 164 | 164 | 159 | 162 | 3,831,000 |
| 2006/06/21 | 163 | 163 | 157 | 159 | 3,460,000 |
| 2006/06/20 | 166 | 167 | 160 | 162 | 4,175,000 |
| 2006/06/19 | 166 | 169 | 164 | 166 | 3,883,000 |
| 2006/06/16 | 169 | 171 | 165 | 169 | 5,933,000 |
| 2006/06/15 | 165 | 167 | 160 | 164 | 4,114,000 |
| 2006/06/14 | 156 | 161 | 153 | 160 | 5,803,000 |
| 2006/06/13 | 159 | 166 | 155 | 155 | 6,961,000 |
| 2006/06/12 | 158 | 163 | 155 | 162 | 8,767,000 |
| 2006/06/09 | 159 | 161 | 152 | 158 | 12,346,000 |
| 2006/06/08 | 160 | 161 | 155 | 159 | 13,925,000 |
| 2006/06/07 | 158 | 168 | 157 | 164 | 29,603,000 |
| 2006/06/06 | 150 | 152 | 148 | 150 | 3,230,000 |
| 2006/06/05 | 150 | 154 | 147 | 153 | 4,518,000 |
| 2006/06/02 | 151 | 152 | 139 | 148 | 10,568,000 |
| 2006/06/01 | 154 | 156 | 151 | 152 | 6,882,000 |
| 2006/05/31 | 146 | 152 | 142 | 150 | 13,653,000 |
| 2006/05/30 | 161 | 161 | 150 | 151 | 15,115,000 |
| 2006/05/29 | 165 | 167 | 162 | 162 | 11,188,000 |
| 2006/05/26 | 167 | 168 | 158 | 161 | 15,882,000 |
| 2006/05/25 | 179 | 179 | 161 | 163 | 19,343,000 |
| 2006/05/24 | 182 | 185 | 178 | 181 | 6,411,000 |
| 2006/05/23 | 188 | 190 | 177 | 177 | 14,341,000 |
| 2006/05/22 | 209 | 212 | 196 | 198 | 5,372,000 |
| 2006/05/19 | 200 | 206 | 199 | 205 | 2,671,000 |
| 2006/05/18 | 198 | 203 | 195 | 202 | 2,986,000 |
| 2006/05/17 | 204 | 206 | 198 | 204 | 3,058,000 |
| 2006/05/16 | 211 | 211 | 203 | 204 | 1,932,000 |
| 2006/05/15 | 209 | 212 | 208 | 211 | 1,599,000 |
| 2006/05/12 | 208 | 214 | 205 | 214 | 2,769,000 |
| 2006/05/11 | 220 | 222 | 214 | 215 | 2,781,000 |
| 2006/05/10 | 226 | 226 | 220 | 221 | 2,299,000 |
| 2006/05/09 | 226 | 228 | 224 | 227 | 2,546,000 |
| 2006/05/08 | 225 | 227 | 222 | 226 | 1,944,000 |
| 2006/05/02 | 220 | 224 | 219 | 223 | 1,326,000 |
| 2006/05/01 | 221 | 221 | 218 | 219 | 1,964,000 |
| 2006/04/28 | 220 | 221 | 217 | 221 | 1,906,000 |
| 2006/04/27 | 222 | 223 | 220 | 220 | 1,780,000 |
| 2006/04/26 | 221 | 223 | 219 | 221 | 1,874,000 |
| 2006/04/25 | 220 | 223 | 217 | 219 | 3,224,000 |
| 2006/04/24 | 222 | 223 | 220 | 220 | 2,661,000 |
| 2006/04/21 | 227 | 227 | 221 | 223 | 2,813,000 |
| 2006/04/20 | 228 | 229 | 225 | 226 | 2,831,000 |
| 2006/04/19 | 233 | 233 | 227 | 227 | 2,828,000 |
| 2006/04/18 | 227 | 231 | 227 | 231 | 2,051,000 |
| 2006/04/17 | 236 | 237 | 228 | 228 | 3,227,000 |
| 2006/04/14 | 238 | 240 | 234 | 236 | 3,993,000 |
| 2006/04/13 | 233 | 236 | 232 | 236 | 2,071,000 |
| 2006/04/12 | 232 | 236 | 231 | 233 | 3,015,000 |
| 2006/04/11 | 237 | 238 | 231 | 232 | 4,260,000 |
| 2006/04/10 | 240 | 241 | 233 | 234 | 6,102,000 |
| 2006/04/07 | 244 | 244 | 239 | 241 | 3,129,000 |
| 2006/04/06 | 245 | 247 | 241 | 242 | 3,153,000 |
| 2006/04/05 | 252 | 254 | 240 | 243 | 5,096,000 |
| 2006/04/04 | 246 | 254 | 245 | 251 | 5,464,000 |
| 2006/04/03 | 240 | 246 | 238 | 245 | 3,621,000 |
| 2006/03/31 | 243 | 243 | 239 | 239 | 1,372,000 |
| 2006/03/30 | 244 | 244 | 241 | 241 | 2,725,000 |
| 2006/03/29 | 241 | 243 | 239 | 242 | 3,440,000 |
| 2006/03/28 | 235 | 239 | 233 | 238 | 2,456,000 |
| 2006/03/27 | 235 | 237 | 233 | 235 | 1,874,000 |
| 2006/03/24 | 234 | 236 | 232 | 236 | 3,756,000 |
| 2006/03/23 | 236 | 247 | 232 | 236 | 9,366,000 |
| 2006/03/22 | 228 | 232 | 226 | 232 | 2,150,000 |
| 2006/03/20 | 227 | 230 | 225 | 227 | 2,465,000 |
| 2006/03/17 | 224 | 227 | 223 | 227 | 1,966,000 |
| 2006/03/16 | 230 | 230 | 222 | 222 | 1,995,000 |
| 2006/03/15 | 234 | 235 | 229 | 230 | 1,357,000 |
| 2006/03/14 | 234 | 236 | 231 | 232 | 1,274,000 |
| 2006/03/13 | 233 | 234 | 231 | 234 | 1,539,000 |
| 2006/03/10 | 228 | 231 | 224 | 229 | 3,429,000 |
| 2006/03/09 | 220 | 229 | 219 | 229 | 3,943,000 |
| 2006/03/08 | 221 | 221 | 218 | 220 | 1,980,000 |
| 2006/03/07 | 220 | 221 | 217 | 219 | 1,292,000 |
| 2006/03/06 | 215 | 220 | 213 | 219 | 2,371,000 |
| 2006/03/03 | 213 | 220 | 212 | 216 | 3,417,000 |
| 2006/03/02 | 232 | 233 | 216 | 218 | 5,486,000 |
| 2006/03/01 | 233 | 236 | 227 | 229 | 4,374,000 |
| 2006/02/28 | 243 | 245 | 234 | 240 | 2,962,000 |
| 2006/02/27 | 240 | 245 | 240 | 241 | 2,867,000 |
| 2006/02/24 | 241 | 242 | 238 | 239 | 3,321,000 |
| 2006/02/23 | 237 | 245 | 235 | 243 | 5,162,000 |
| 2006/02/22 | 233 | 238 | 227 | 228 | 4,148,000 |
| 2006/02/21 | 215 | 230 | 212 | 230 | 4,234,000 |
| 2006/02/20 | 223 | 224 | 209 | 212 | 4,766,000 |
| 2006/02/17 | 234 | 239 | 228 | 228 | 3,162,000 |
| 2006/02/16 | 237 | 242 | 232 | 238 | 2,783,000 |
| 2006/02/15 | 247 | 248 | 237 | 239 | 3,335,000 |
| 2006/02/14 | 233 | 245 | 225 | 243 | 5,150,000 |
| 2006/02/13 | 253 | 253 | 235 | 238 | 6,343,000 |
| 2006/02/10 | 263 | 264 | 250 | 256 | 5,352,000 |
| 2006/02/09 | 269 | 270 | 261 | 262 | 3,885,000 |
| 2006/02/08 | 272 | 273 | 266 | 266 | 3,672,000 |
| 2006/02/07 | 275 | 276 | 271 | 274 | 4,821,000 |
| 2006/02/06 | 267 | 271 | 266 | 270 | 5,335,000 |
| 2006/02/03 | 270 | 270 | 263 | 266 | 11,375,000 |
| 2006/02/02 | 275 | 282 | 273 | 275 | 10,092,000 |
| 2006/02/01 | 286 | 293 | 268 | 273 | 14,530,000 |
| 2006/01/31 | 296 | 297 | 290 | 290 | 4,111,000 |
| 2006/01/30 | 296 | 300 | 293 | 296 | 5,320,000 |
| 2006/01/27 | 295 | 297 | 291 | 295 | 4,943,000 |
| 2006/01/26 | 285 | 294 | 281 | 293 | 9,460,000 |
| 2006/01/25 | 278 | 284 | 275 | 277 | 7,055,000 |
| 2006/01/24 | 278 | 286 | 271 | 275 | 8,746,000 |
| 2006/01/23 | 268 | 285 | 267 | 273 | 5,927,000 |
| 2006/01/20 | 300 | 301 | 276 | 280 | 9,986,000 |
| 2006/01/19 | 272 | 296 | 272 | 290 | 8,157,000 |
| 2006/01/18 | 296 | 296 | 255 | 280 | 10,021,000 |
| 2006/01/17 | 308 | 314 | 298 | 299 | 9,318,000 |
| 2006/01/16 | 300 | 316 | 300 | 313 | 23,072,000 |
| 2006/01/13 | 288 | 300 | 287 | 295 | 5,890,000 |
| 2006/01/12 | 294 | 295 | 285 | 288 | 5,596,000 |
| 2006/01/11 | 296 | 300 | 290 | 292 | 6,154,000 |
| 2006/01/10 | 302 | 305 | 295 | 295 | 11,224,000 |
| 2006/01/06 | 289 | 301 | 286 | 297 | 19,316,000 |
| 2006/01/05 | 273 | 284 | 272 | 279 | 12,442,000 |
| 2006/01/04 | 273 | 273 | 268 | 269 | 1,343,000 |