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 |
|---|---|---|---|---|---|
| 2008/12/30 | 126 | 129 | 126 | 128 | 211,000 |
| 2008/12/29 | 126 | 128 | 125 | 128 | 458,000 |
| 2008/12/26 | 116 | 126 | 116 | 126 | 877,500 |
| 2008/12/25 | 121 | 122 | 116 | 119 | 576,500 |
| 2008/12/24 | 121 | 122 | 120 | 121 | 701,000 |
| 2008/12/22 | 123 | 125 | 122 | 123 | 519,000 |
| 2008/12/19 | 125 | 126 | 123 | 123 | 562,500 |
| 2008/12/18 | 122 | 127 | 121 | 126 | 798,500 |
| 2008/12/17 | 130 | 130 | 123 | 124 | 974,500 |
| 2008/12/16 | 129 | 130 | 125 | 129 | 1,187,500 |
| 2008/12/15 | 126 | 129 | 124 | 129 | 1,836,500 |
| 2008/12/12 | 122 | 125 | 119 | 121 | 1,481,000 |
| 2008/12/11 | 122 | 126 | 120 | 125 | 1,560,000 |
| 2008/12/10 | 120 | 126 | 119 | 123 | 2,628,000 |
| 2008/12/09 | 117 | 122 | 115 | 122 | 2,734,000 |
| 2008/12/08 | 110 | 117 | 110 | 116 | 1,942,000 |
| 2008/12/05 | 104 | 109 | 104 | 109 | 1,245,500 |
| 2008/12/04 | 105 | 106 | 104 | 106 | 843,500 |
| 2008/12/03 | 102 | 104 | 101 | 104 | 601,500 |
| 2008/12/02 | 99 | 103 | 99 | 100 | 751,000 |
| 2008/12/01 | 108 | 108 | 102 | 103 | 820,500 |
| 2008/11/28 | 105 | 109 | 104 | 107 | 834,500 |
| 2008/11/27 | 110 | 110 | 104 | 106 | 688,500 |
| 2008/11/26 | 107 | 111 | 106 | 109 | 722,000 |
| 2008/11/25 | 111 | 112 | 103 | 107 | 970,000 |
| 2008/11/21 | 98 | 105 | 95 | 105 | 1,418,500 |
| 2008/11/20 | 106 | 108 | 102 | 102 | 1,170,500 |
| 2008/11/19 | 113 | 114 | 110 | 112 | 866,500 |
| 2008/11/18 | 115 | 116 | 113 | 113 | 762,500 |
| 2008/11/17 | 115 | 118 | 114 | 117 | 813,500 |
| 2008/11/14 | 122 | 123 | 115 | 116 | 1,414,500 |
| 2008/11/13 | 117 | 121 | 116 | 117 | 2,114,000 |
| 2008/11/12 | 112 | 123 | 111 | 122 | 2,751,500 |
| 2008/11/11 | 115 | 116 | 111 | 112 | 1,550,000 |
| 2008/11/10 | 109 | 112 | 108 | 110 | 938,500 |
| 2008/11/07 | 101 | 108 | 100 | 104 | 955,500 |
| 2008/11/06 | 109 | 109 | 105 | 106 | 947,000 |
| 2008/11/05 | 112 | 114 | 110 | 113 | 1,359,000 |
| 2008/11/04 | 111 | 112 | 108 | 110 | 1,122,500 |
| 2008/10/31 | 106 | 111 | 106 | 108 | 2,019,000 |
| 2008/10/30 | 100 | 105 | 99 | 104 | 1,395,500 |
| 2008/10/29 | 104 | 104 | 93 | 98 | 1,202,000 |
| 2008/10/28 | 88 | 97 | 87 | 96 | 1,558,500 |
| 2008/10/27 | 97 | 98 | 91 | 92 | 1,443,000 |
| 2008/10/24 | 100 | 100 | 95 | 96 | 1,029,000 |
| 2008/10/23 | 97 | 98 | 94 | 98 | 1,254,000 |
| 2008/10/22 | 103 | 105 | 100 | 100 | 467,000 |
| 2008/10/21 | 107 | 109 | 104 | 106 | 893,000 |
| 2008/10/20 | 98 | 103 | 96 | 103 | 1,163,500 |
| 2008/10/17 | 97 | 99 | 93 | 96 | 1,154,000 |
| 2008/10/16 | 94 | 96 | 90 | 92 | 1,510,000 |
| 2008/10/15 | 101 | 103 | 99 | 100 | 1,231,500 |
| 2008/10/14 | 104 | 106 | 100 | 106 | 2,029,000 |
| 2008/10/10 | 90 | 92 | 87 | 89 | 2,321,500 |
| 2008/10/09 | 95 | 99 | 93 | 95 | 1,887,500 |
| 2008/10/08 | 91 | 98 | 91 | 92 | 2,233,500 |
| 2008/10/07 | 85 | 100 | 83 | 98 | 2,638,500 |
| 2008/10/06 | 101 | 103 | 95 | 95 | 2,682,500 |
| 2008/10/03 | 105 | 108 | 103 | 106 | 1,212,500 |
| 2008/10/02 | 110 | 111 | 106 | 107 | 1,554,000 |
| 2008/10/01 | 116 | 117 | 111 | 113 | 1,461,000 |
| 2008/09/30 | 108 | 113 | 108 | 112 | 2,122,000 |
| 2008/09/29 | 125 | 125 | 116 | 117 | 885,500 |
| 2008/09/26 | 129 | 129 | 122 | 123 | 1,501,500 |
| 2008/09/25 | 132 | 132 | 126 | 126 | 1,045,000 |
| 2008/09/24 | 129 | 133 | 127 | 132 | 1,344,500 |
| 2008/09/22 | 135 | 139 | 129 | 133 | 2,100,000 |
| 2008/09/19 | 122 | 132 | 121 | 131 | 2,365,000 |
| 2008/09/18 | 114 | 125 | 112 | 123 | 1,625,500 |
| 2008/09/17 | 126 | 126 | 117 | 119 | 2,369,500 |
| 2008/09/16 | 118 | 127 | 117 | 125 | 3,225,500 |
| 2008/09/12 | 125 | 132 | 120 | 130 | 3,446,500 |
| 2008/09/11 | 120 | 127 | 119 | 124 | 4,367,500 |
| 2008/09/10 | 106 | 121 | 105 | 119 | 3,630,500 |
| 2008/09/09 | 115 | 119 | 108 | 109 | 3,115,500 |
| 2008/09/08 | 108 | 117 | 106 | 115 | 4,559,000 |
| 2008/09/05 | 101 | 104 | 98 | 102 | 5,037,500 |
| 2008/09/04 | 100 | 110 | 99 | 106 | 5,693,500 |
| 2008/09/03 | 122 | 123 | 97 | 102 | 8,640,500 |
| 2008/09/02 | 124 | 128 | 122 | 122 | 963,500 |
| 2008/09/01 | 126 | 127 | 124 | 125 | 1,476,000 |
| 2008/08/29 | 121 | 126 | 121 | 126 | 1,554,000 |
| 2008/08/28 | 129 | 130 | 121 | 122 | 1,759,000 |
| 2008/08/27 | 131 | 132 | 128 | 129 | 656,500 |
| 2008/08/26 | 128 | 132 | 127 | 132 | 802,000 |
| 2008/08/25 | 129 | 130 | 127 | 128 | 636,000 |
| 2008/08/22 | 130 | 130 | 126 | 128 | 290,000 |
| 2008/08/21 | 130 | 131 | 127 | 129 | 446,000 |
| 2008/08/20 | 126 | 130 | 125 | 130 | 758,500 |
| 2008/08/19 | 126 | 127 | 124 | 125 | 957,500 |
| 2008/08/18 | 128 | 132 | 126 | 129 | 952,500 |
| 2008/08/15 | 125 | 130 | 124 | 130 | 1,751,500 |
| 2008/08/14 | 117 | 129 | 116 | 124 | 3,979,000 |
| 2008/08/13 | 139 | 140 | 137 | 137 | 754,000 |
| 2008/08/12 | 148 | 148 | 142 | 142 | 1,051,000 |
| 2008/08/11 | 148 | 150 | 147 | 149 | 456,000 |
| 2008/08/08 | 142 | 149 | 140 | 148 | 1,021,500 |
| 2008/08/07 | 150 | 150 | 142 | 144 | 1,188,000 |
| 2008/08/06 | 146 | 155 | 146 | 154 | 1,599,500 |
| 2008/08/05 | 147 | 148 | 142 | 143 | 949,500 |
| 2008/08/04 | 153 | 154 | 150 | 150 | 812,000 |
| 2008/08/01 | 162 | 162 | 155 | 156 | 985,000 |
| 2008/07/31 | 166 | 167 | 159 | 163 | 1,218,000 |
| 2008/07/30 | 164 | 167 | 162 | 167 | 754,500 |
| 2008/07/29 | 165 | 165 | 161 | 161 | 727,000 |
| 2008/07/28 | 169 | 170 | 167 | 168 | 386,500 |
| 2008/07/25 | 170 | 171 | 166 | 166 | 855,500 |
| 2008/07/24 | 168 | 174 | 167 | 174 | 1,127,500 |
| 2008/07/23 | 166 | 169 | 166 | 167 | 514,000 |
| 2008/07/22 | 168 | 168 | 162 | 168 | 644,000 |
| 2008/07/18 | 168 | 169 | 165 | 166 | 524,000 |
| 2008/07/17 | 167 | 170 | 167 | 170 | 559,000 |
| 2008/07/16 | 167 | 168 | 166 | 166 | 509,000 |
| 2008/07/15 | 170 | 171 | 167 | 169 | 1,017,500 |
| 2008/07/14 | 168 | 171 | 167 | 168 | 730,000 |
| 2008/07/11 | 168 | 170 | 165 | 168 | 948,000 |
| 2008/07/10 | 168 | 171 | 166 | 170 | 760,000 |
| 2008/07/09 | 171 | 172 | 169 | 169 | 783,000 |
| 2008/07/08 | 177 | 177 | 169 | 169 | 1,296,000 |
| 2008/07/07 | 174 | 177 | 172 | 177 | 1,544,000 |
| 2008/07/04 | 166 | 169 | 165 | 169 | 879,500 |
| 2008/07/03 | 165 | 167 | 163 | 164 | 1,179,000 |
| 2008/07/02 | 175 | 175 | 168 | 169 | 1,402,500 |
| 2008/07/01 | 170 | 175 | 167 | 171 | 884,500 |
| 2008/06/30 | 169 | 174 | 169 | 171 | 1,001,500 |
| 2008/06/27 | 170 | 172 | 167 | 167 | 1,523,000 |
| 2008/06/26 | 180 | 182 | 175 | 175 | 1,106,000 |
| 2008/06/25 | 185 | 185 | 175 | 182 | 1,269,000 |
| 2008/06/24 | 178 | 184 | 177 | 183 | 1,199,500 |
| 2008/06/23 | 175 | 182 | 175 | 179 | 1,462,500 |
| 2008/06/20 | 192 | 192 | 179 | 180 | 1,832,500 |
| 2008/06/19 | 192 | 193 | 186 | 188 | 1,591,500 |
| 2008/06/18 | 190 | 196 | 189 | 193 | 2,016,500 |
| 2008/06/17 | 183 | 191 | 182 | 187 | 1,435,500 |
| 2008/06/16 | 185 | 187 | 183 | 185 | 1,557,000 |
| 2008/06/13 | 186 | 187 | 180 | 182 | 1,728,000 |
| 2008/06/12 | 186 | 188 | 184 | 185 | 1,865,000 |
| 2008/06/11 | 190 | 192 | 186 | 189 | 1,507,500 |
| 2008/06/10 | 199 | 202 | 190 | 191 | 2,182,500 |
| 2008/06/09 | 189 | 200 | 188 | 196 | 2,446,000 |
| 2008/06/06 | 208 | 210 | 199 | 199 | 3,319,000 |
| 2008/06/05 | 199 | 208 | 196 | 205 | 5,051,500 |
| 2008/06/04 | 189 | 199 | 188 | 199 | 4,380,000 |
| 2008/06/03 | 184 | 192 | 183 | 189 | 4,162,000 |
| 2008/06/02 | 182 | 186 | 180 | 184 | 1,653,500 |
| 2008/05/30 | 180 | 184 | 178 | 184 | 2,250,500 |
| 2008/05/29 | 182 | 182 | 178 | 180 | 2,185,500 |
| 2008/05/28 | 185 | 188 | 178 | 179 | 2,858,500 |
| 2008/05/27 | 174 | 182 | 168 | 181 | 3,052,500 |
| 2008/05/26 | 176 | 179 | 174 | 174 | 1,930,000 |
| 2008/05/23 | 181 | 182 | 175 | 177 | 3,164,500 |
| 2008/05/22 | 174 | 182 | 170 | 179 | 5,203,000 |
| 2008/05/21 | 167 | 180 | 164 | 180 | 6,398,000 |
| 2008/05/20 | 167 | 173 | 163 | 166 | 3,409,000 |
| 2008/05/19 | 173 | 175 | 165 | 167 | 9,928,000 |
| 2008/05/16 | 140 | 166 | 139 | 163 | 11,339,000 |
| 2008/05/15 | 140 | 141 | 137 | 139 | 1,500,500 |
| 2008/05/14 | 132 | 136 | 131 | 136 | 1,041,500 |
| 2008/05/13 | 127 | 131 | 127 | 130 | 891,000 |
| 2008/05/12 | 127 | 129 | 126 | 127 | 538,500 |
| 2008/05/09 | 134 | 134 | 128 | 129 | 1,336,000 |
| 2008/05/08 | 131 | 136 | 131 | 135 | 1,667,000 |
| 2008/05/07 | 132 | 133 | 131 | 132 | 938,000 |
| 2008/05/02 | 131 | 132 | 128 | 131 | 990,000 |
| 2008/05/01 | 130 | 134 | 128 | 129 | 2,925,500 |
| 2008/04/30 | 121 | 127 | 121 | 127 | 1,986,000 |
| 2008/04/28 | 120 | 121 | 119 | 121 | 702,000 |
| 2008/04/25 | 121 | 122 | 118 | 119 | 931,000 |
| 2008/04/24 | 120 | 121 | 119 | 121 | 538,000 |
| 2008/04/23 | 120 | 123 | 119 | 121 | 918,000 |
| 2008/04/22 | 120 | 122 | 119 | 120 | 949,000 |
| 2008/04/21 | 123 | 124 | 119 | 120 | 995,000 |
| 2008/04/18 | 118 | 122 | 116 | 122 | 992,000 |
| 2008/04/17 | 123 | 123 | 117 | 117 | 1,719,000 |
| 2008/04/16 | 119 | 122 | 118 | 121 | 1,292,500 |
| 2008/04/15 | 118 | 118 | 115 | 117 | 868,500 |
| 2008/04/14 | 115 | 116 | 114 | 115 | 748,500 |
| 2008/04/11 | 115 | 119 | 115 | 119 | 629,000 |
| 2008/04/10 | 116 | 117 | 114 | 114 | 753,500 |
| 2008/04/09 | 121 | 122 | 117 | 118 | 825,500 |
| 2008/04/08 | 123 | 125 | 121 | 121 | 786,000 |
| 2008/04/07 | 122 | 123 | 121 | 123 | 588,500 |
| 2008/04/04 | 122 | 125 | 122 | 124 | 574,000 |
| 2008/04/03 | 125 | 125 | 122 | 124 | 515,500 |
| 2008/04/02 | 124 | 128 | 124 | 125 | 910,500 |
| 2008/04/01 | 120 | 122 | 120 | 122 | 419,500 |
| 2008/03/31 | 120 | 123 | 119 | 120 | 656,500 |
| 2008/03/28 | 119 | 121 | 117 | 120 | 664,500 |
| 2008/03/27 | 120 | 120 | 117 | 118 | 461,000 |
| 2008/03/26 | 119 | 121 | 118 | 120 | 481,000 |
| 2008/03/25 | 120 | 122 | 117 | 118 | 862,500 |
| 2008/03/24 | 120 | 123 | 117 | 120 | 771,000 |
| 2008/03/21 | 122 | 123 | 119 | 120 | 1,430,500 |
| 2008/03/19 | 117 | 125 | 117 | 125 | 1,549,500 |
| 2008/03/18 | 109 | 113 | 109 | 113 | 673,500 |
| 2008/03/17 | 108 | 111 | 107 | 110 | 1,078,000 |
| 2008/03/14 | 116 | 120 | 112 | 113 | 1,774,000 |
| 2008/03/13 | 123 | 124 | 119 | 121 | 698,500 |
| 2008/03/12 | 126 | 127 | 122 | 124 | 671,500 |
| 2008/03/11 | 115 | 122 | 115 | 120 | 1,068,000 |
| 2008/03/10 | 122 | 123 | 120 | 120 | 1,034,500 |
| 2008/03/07 | 126 | 126 | 124 | 124 | 862,500 |
| 2008/03/06 | 126 | 129 | 126 | 129 | 856,500 |
| 2008/03/05 | 129 | 129 | 124 | 125 | 1,231,000 |
| 2008/03/04 | 132 | 133 | 128 | 129 | 1,226,500 |
| 2008/03/03 | 133 | 135 | 131 | 131 | 1,241,500 |
| 2008/02/29 | 136 | 136 | 134 | 134 | 641,500 |
| 2008/02/28 | 134 | 138 | 134 | 138 | 694,000 |
| 2008/02/27 | 136 | 138 | 135 | 135 | 685,000 |
| 2008/02/26 | 140 | 140 | 133 | 134 | 849,500 |
| 2008/02/25 | 133 | 140 | 132 | 139 | 1,682,000 |
| 2008/02/22 | 129 | 133 | 128 | 131 | 1,121,500 |
| 2008/02/21 | 129 | 130 | 127 | 130 | 704,500 |
| 2008/02/20 | 131 | 131 | 126 | 126 | 1,060,500 |
| 2008/02/19 | 133 | 134 | 129 | 130 | 1,135,500 |
| 2008/02/18 | 130 | 135 | 130 | 132 | 1,357,500 |
| 2008/02/15 | 129 | 133 | 127 | 131 | 1,215,000 |
| 2008/02/14 | 129 | 131 | 127 | 129 | 971,000 |
| 2008/02/13 | 132 | 132 | 126 | 126 | 759,000 |
| 2008/02/12 | 125 | 132 | 123 | 129 | 1,791,000 |
| 2008/02/08 | 128 | 131 | 127 | 128 | 760,500 |
| 2008/02/07 | 136 | 136 | 127 | 131 | 2,001,500 |
| 2008/02/06 | 140 | 140 | 135 | 135 | 1,181,000 |
| 2008/02/05 | 143 | 146 | 142 | 144 | 1,042,500 |
| 2008/02/04 | 145 | 146 | 141 | 144 | 973,000 |
| 2008/02/01 | 140 | 143 | 138 | 141 | 1,525,500 |
| 2008/01/31 | 135 | 140 | 134 | 139 | 929,500 |
| 2008/01/30 | 136 | 141 | 134 | 136 | 1,494,500 |
| 2008/01/29 | 135 | 137 | 133 | 136 | 1,502,500 |
| 2008/01/28 | 136 | 138 | 131 | 131 | 1,171,500 |
| 2008/01/25 | 136 | 139 | 134 | 139 | 1,778,500 |
| 2008/01/24 | 130 | 134 | 129 | 134 | 1,106,000 |
| 2008/01/23 | 130 | 131 | 124 | 127 | 1,736,500 |
| 2008/01/22 | 128 | 132 | 122 | 123 | 2,132,000 |
| 2008/01/21 | 140 | 140 | 133 | 133 | 1,450,500 |
| 2008/01/18 | 130 | 143 | 130 | 143 | 2,667,000 |
| 2008/01/17 | 133 | 140 | 132 | 138 | 2,018,000 |
| 2008/01/16 | 130 | 138 | 128 | 129 | 2,217,000 |
| 2008/01/15 | 153 | 153 | 139 | 140 | 2,301,500 |
| 2008/01/11 | 160 | 160 | 152 | 153 | 2,521,000 |
| 2008/01/10 | 162 | 163 | 158 | 159 | 1,637,000 |
| 2008/01/09 | 154 | 162 | 152 | 162 | 3,031,500 |
| 2008/01/08 | 154 | 161 | 153 | 158 | 3,011,500 |
| 2008/01/07 | 153 | 157 | 150 | 153 | 1,480,000 |
| 2008/01/04 | 159 | 159 | 153 | 153 | 866,000 |