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 |
---|---|---|---|---|---|
2016/12/30 | 558 | 567 | 557 | 565 | 1,887,800 |
2016/12/29 | 558 | 564 | 555 | 558 | 1,932,500 |
2016/12/28 | 559 | 567 | 559 | 563 | 1,092,500 |
2016/12/27 | 563 | 565 | 557 | 558 | 1,764,800 |
2016/12/26 | 564 | 564 | 555 | 561 | 1,549,100 |
2016/12/22 | 568 | 572 | 564 | 567 | 1,842,900 |
2016/12/21 | 576 | 581 | 567 | 570 | 2,312,400 |
2016/12/20 | 575 | 577 | 569 | 574 | 2,016,400 |
2016/12/19 | 577 | 577 | 572 | 574 | 1,600,300 |
2016/12/16 | 577 | 582 | 574 | 579 | 2,257,600 |
2016/12/15 | 586 | 586 | 569 | 573 | 2,938,500 |
2016/12/14 | 589 | 590 | 578 | 579 | 2,996,500 |
2016/12/13 | 568 | 592 | 567 | 589 | 5,856,400 |
2016/12/12 | 574 | 575 | 563 | 570 | 4,063,300 |
2016/12/09 | 573 | 575 | 567 | 573 | 2,789,400 |
2016/12/08 | 573 | 575 | 569 | 575 | 3,046,500 |
2016/12/07 | 570 | 574 | 567 | 571 | 3,248,500 |
2016/12/06 | 565 | 568 | 563 | 567 | 2,214,100 |
2016/12/05 | 560 | 564 | 558 | 562 | 2,998,400 |
2016/12/02 | 565 | 566 | 553 | 555 | 2,752,900 |
2016/12/01 | 567 | 571 | 561 | 563 | 4,140,800 |
2016/11/30 | 558 | 563 | 554 | 561 | 3,580,000 |
2016/11/29 | 561 | 562 | 557 | 558 | 1,860,000 |
2016/11/28 | 555 | 562 | 554 | 561 | 2,775,700 |
2016/11/25 | 562 | 563 | 555 | 559 | 3,680,600 |
2016/11/24 | 570 | 570 | 561 | 561 | 3,392,600 |
2016/11/22 | 560 | 569 | 559 | 567 | 3,370,500 |
2016/11/21 | 563 | 563 | 555 | 558 | 2,866,800 |
2016/11/18 | 556 | 563 | 552 | 560 | 4,019,700 |
2016/11/17 | 557 | 559 | 548 | 550 | 4,372,800 |
2016/11/16 | 560 | 567 | 557 | 560 | 4,547,400 |
2016/11/15 | 570 | 570 | 554 | 555 | 4,580,200 |
2016/11/14 | 557 | 565 | 553 | 563 | 7,452,100 |
2016/11/11 | 620 | 623 | 615 | 617 | 2,499,200 |
2016/11/10 | 616 | 620 | 606 | 618 | 3,050,200 |
2016/11/09 | 617 | 619 | 579 | 587 | 3,185,300 |
2016/11/08 | 620 | 620 | 612 | 616 | 1,836,800 |
2016/11/07 | 623 | 625 | 612 | 618 | 1,463,600 |
2016/11/04 | 612 | 621 | 607 | 612 | 2,150,000 |
2016/11/02 | 619 | 622 | 614 | 614 | 2,000,800 |
2016/11/01 | 623 | 627 | 614 | 625 | 2,069,200 |
2016/10/31 | 620 | 634 | 619 | 626 | 3,856,600 |
2016/10/28 | 617 | 618 | 610 | 616 | 1,855,500 |
2016/10/27 | 613 | 621 | 613 | 615 | 2,002,900 |
2016/10/26 | 600 | 614 | 599 | 613 | 3,024,500 |
2016/10/25 | 598 | 604 | 597 | 599 | 1,593,400 |
2016/10/24 | 600 | 601 | 593 | 599 | 2,160,600 |
2016/10/21 | 609 | 610 | 596 | 598 | 3,367,000 |
2016/10/20 | 612 | 616 | 607 | 613 | 1,851,300 |
2016/10/19 | 616 | 619 | 610 | 612 | 2,067,300 |
2016/10/18 | 608 | 618 | 608 | 617 | 3,603,600 |
2016/10/17 | 601 | 603 | 596 | 601 | 1,566,500 |
2016/10/14 | 600 | 609 | 598 | 603 | 2,226,500 |
2016/10/13 | 600 | 603 | 596 | 599 | 1,949,700 |
2016/10/12 | 593 | 602 | 592 | 596 | 2,455,200 |
2016/10/11 | 595 | 600 | 592 | 593 | 2,170,900 |
2016/10/07 | 590 | 595 | 584 | 595 | 2,333,800 |
2016/10/06 | 591 | 591 | 583 | 584 | 1,452,500 |
2016/10/05 | 591 | 591 | 585 | 587 | 2,232,700 |
2016/10/04 | 585 | 592 | 581 | 590 | 2,640,500 |
2016/10/03 | 578 | 583 | 574 | 580 | 1,838,000 |
2016/09/30 | 568 | 579 | 566 | 574 | 1,790,200 |
2016/09/29 | 581 | 581 | 570 | 576 | 1,632,100 |
2016/09/28 | 571 | 587 | 571 | 578 | 2,863,100 |
2016/09/27 | 555 | 572 | 552 | 571 | 1,625,200 |
2016/09/26 | 566 | 566 | 559 | 561 | 1,045,900 |
2016/09/23 | 560 | 571 | 560 | 566 | 1,936,000 |
2016/09/21 | 550 | 568 | 550 | 567 | 4,330,800 |
2016/09/20 | 534 | 546 | 532 | 544 | 2,130,000 |
2016/09/16 | 546 | 547 | 535 | 537 | 2,260,500 |
2016/09/15 | 549 | 550 | 541 | 543 | 1,966,000 |
2016/09/14 | 543 | 552 | 539 | 541 | 1,986,100 |
2016/09/13 | 540 | 541 | 536 | 539 | 1,238,000 |
2016/09/12 | 536 | 542 | 535 | 539 | 1,415,500 |
2016/09/09 | 546 | 547 | 539 | 542 | 1,663,600 |
2016/09/08 | 552 | 552 | 543 | 545 | 1,869,900 |
2016/09/07 | 550 | 556 | 548 | 552 | 2,360,400 |
2016/09/06 | 540 | 553 | 539 | 551 | 2,096,400 |
2016/09/05 | 541 | 542 | 532 | 542 | 2,607,100 |
2016/09/02 | 542 | 546 | 538 | 543 | 2,471,100 |
2016/09/01 | 546 | 549 | 540 | 544 | 2,719,900 |
2016/08/31 | 561 | 561 | 538 | 546 | 5,864,300 |
2016/08/30 | 564 | 566 | 550 | 564 | 2,429,400 |
2016/08/29 | 584 | 586 | 571 | 573 | 1,378,600 |
2016/08/26 | 586 | 589 | 579 | 579 | 1,239,600 |
2016/08/25 | 581 | 593 | 580 | 586 | 1,847,000 |
2016/08/24 | 579 | 584 | 573 | 580 | 1,246,400 |
2016/08/23 | 581 | 587 | 576 | 581 | 1,228,300 |
2016/08/22 | 563 | 583 | 561 | 583 | 2,413,000 |
2016/08/19 | 577 | 577 | 563 | 564 | 1,842,500 |
2016/08/18 | 578 | 585 | 574 | 578 | 1,454,900 |
2016/08/17 | 591 | 594 | 582 | 582 | 2,205,000 |
2016/08/16 | 592 | 597 | 585 | 588 | 3,196,900 |
2016/08/15 | 579 | 585 | 578 | 580 | 1,199,200 |
2016/08/12 | 582 | 590 | 575 | 584 | 2,180,400 |
2016/08/10 | 571 | 581 | 568 | 577 | 3,484,700 |
2016/08/09 | 568 | 586 | 561 | 580 | 7,417,200 |
2016/08/08 | 558 | 561 | 528 | 534 | 4,257,000 |
2016/08/05 | 555 | 557 | 538 | 549 | 5,440,000 |
2016/08/04 | 580 | 581 | 561 | 564 | 3,407,300 |
2016/08/03 | 580 | 583 | 573 | 580 | 2,398,800 |
2016/08/02 | 597 | 600 | 585 | 587 | 2,926,700 |
2016/08/01 | 620 | 621 | 604 | 605 | 3,360,300 |
2016/07/29 | 618 | 628 | 609 | 628 | 3,661,600 |
2016/07/28 | 615 | 618 | 609 | 616 | 2,580,700 |
2016/07/27 | 602 | 616 | 599 | 615 | 3,408,700 |
2016/07/26 | 590 | 602 | 588 | 598 | 2,303,100 |
2016/07/25 | 598 | 600 | 590 | 595 | 1,967,100 |
2016/07/22 | 595 | 598 | 588 | 598 | 2,491,600 |
2016/07/21 | 604 | 608 | 594 | 604 | 3,830,800 |
2016/07/20 | 579 | 598 | 573 | 595 | 2,946,700 |
2016/07/19 | 587 | 588 | 576 | 581 | 2,254,500 |
2016/07/15 | 585 | 589 | 580 | 583 | 3,252,400 |
2016/07/14 | 573 | 588 | 568 | 586 | 4,306,400 |
2016/07/13 | 580 | 585 | 566 | 571 | 3,524,000 |
2016/07/12 | 565 | 579 | 565 | 576 | 5,042,900 |
2016/07/11 | 533 | 555 | 532 | 552 | 2,847,200 |
2016/07/08 | 521 | 527 | 517 | 518 | 1,414,900 |
2016/07/07 | 532 | 533 | 519 | 521 | 1,855,800 |
2016/07/06 | 529 | 536 | 521 | 535 | 1,814,000 |
2016/07/05 | 536 | 542 | 532 | 538 | 1,213,700 |
2016/07/04 | 537 | 537 | 529 | 534 | 1,712,700 |
2016/07/01 | 539 | 543 | 534 | 538 | 1,632,300 |
2016/06/30 | 542 | 549 | 538 | 539 | 1,945,700 |
2016/06/29 | 536 | 537 | 528 | 532 | 1,452,400 |
2016/06/28 | 510 | 539 | 510 | 532 | 2,386,000 |
2016/06/27 | 500 | 521 | 500 | 518 | 1,726,000 |
2016/06/24 | 530 | 531 | 483 | 493 | 2,824,000 |
2016/06/23 | 526 | 526 | 518 | 524 | 1,368,500 |
2016/06/22 | 533 | 537 | 529 | 531 | 1,765,800 |
2016/06/21 | 525 | 529 | 518 | 529 | 1,717,300 |
2016/06/20 | 520 | 532 | 517 | 531 | 2,012,300 |
2016/06/17 | 522 | 523 | 510 | 513 | 1,566,000 |
2016/06/16 | 527 | 527 | 512 | 515 | 2,126,200 |
2016/06/15 | 534 | 544 | 528 | 531 | 2,531,300 |
2016/06/14 | 520 | 533 | 520 | 529 | 1,972,700 |
2016/06/13 | 538 | 539 | 528 | 530 | 1,332,900 |
2016/06/10 | 551 | 552 | 543 | 550 | 1,447,100 |
2016/06/09 | 542 | 554 | 540 | 551 | 1,582,800 |
2016/06/08 | 545 | 549 | 539 | 542 | 1,119,500 |
2016/06/07 | 546 | 549 | 541 | 544 | 1,249,600 |
2016/06/06 | 540 | 548 | 533 | 546 | 1,381,600 |
2016/06/03 | 545 | 550 | 543 | 549 | 1,224,500 |
2016/06/02 | 546 | 552 | 539 | 543 | 1,977,600 |
2016/06/01 | 559 | 564 | 553 | 556 | 1,802,100 |
2016/05/31 | 564 | 566 | 558 | 566 | 1,421,900 |
2016/05/30 | 562 | 567 | 559 | 562 | 2,139,900 |
2016/05/27 | 555 | 562 | 551 | 560 | 2,745,500 |
2016/05/26 | 550 | 555 | 545 | 553 | 2,553,300 |
2016/05/25 | 549 | 550 | 544 | 544 | 1,210,600 |
2016/05/24 | 543 | 548 | 540 | 544 | 1,626,600 |
2016/05/23 | 544 | 546 | 534 | 545 | 1,852,900 |
2016/05/20 | 543 | 549 | 541 | 546 | 2,386,900 |
2016/05/19 | 540 | 545 | 532 | 544 | 3,392,600 |
2016/05/18 | 526 | 540 | 526 | 539 | 3,713,600 |
2016/05/17 | 519 | 529 | 516 | 528 | 2,647,000 |
2016/05/16 | 523 | 528 | 514 | 516 | 2,389,300 |
2016/05/13 | 518 | 525 | 506 | 523 | 4,211,000 |
2016/05/12 | 496 | 510 | 493 | 504 | 2,408,400 |
2016/05/11 | 505 | 508 | 498 | 500 | 1,395,200 |
2016/05/10 | 493 | 504 | 490 | 502 | 1,766,000 |
2016/05/09 | 488 | 498 | 488 | 495 | 1,346,700 |
2016/05/06 | 490 | 493 | 482 | 485 | 1,727,200 |
2016/05/02 | 480 | 492 | 479 | 490 | 2,519,000 |
2016/04/28 | 504 | 509 | 493 | 496 | 2,251,700 |
2016/04/27 | 512 | 515 | 505 | 506 | 1,365,900 |
2016/04/26 | 508 | 518 | 506 | 511 | 1,644,400 |
2016/04/25 | 518 | 519 | 511 | 516 | 1,986,500 |
2016/04/22 | 508 | 520 | 505 | 518 | 2,435,400 |
2016/04/21 | 525 | 525 | 511 | 515 | 3,270,100 |
2016/04/20 | 520 | 538 | 518 | 521 | 7,142,300 |
2016/04/19 | 503 | 513 | 499 | 505 | 3,363,000 |
2016/04/18 | 483 | 502 | 480 | 500 | 3,202,400 |
2016/04/15 | 489 | 497 | 483 | 487 | 2,598,500 |
2016/04/14 | 485 | 487 | 480 | 485 | 2,281,500 |
2016/04/13 | 480 | 482 | 475 | 481 | 2,992,300 |
2016/04/12 | 481 | 482 | 474 | 477 | 2,331,000 |
2016/04/11 | 471 | 489 | 471 | 486 | 3,500,500 |
2016/04/08 | 443 | 477 | 442 | 472 | 5,586,400 |
2016/04/07 | 436 | 449 | 435 | 441 | 2,079,800 |
2016/04/06 | 437 | 440 | 430 | 436 | 1,556,100 |
2016/04/05 | 450 | 451 | 435 | 437 | 2,133,800 |
2016/04/04 | 452 | 460 | 447 | 454 | 2,024,100 |
2016/04/01 | 473 | 473 | 450 | 452 | 2,707,100 |
2016/03/31 | 486 | 486 | 471 | 471 | 1,609,700 |
2016/03/30 | 483 | 488 | 481 | 485 | 1,451,400 |
2016/03/29 | 483 | 489 | 483 | 487 | 1,618,800 |
2016/03/28 | 489 | 489 | 481 | 486 | 1,292,900 |
2016/03/25 | 491 | 491 | 483 | 485 | 2,414,000 |
2016/03/24 | 477 | 493 | 476 | 487 | 2,711,800 |
2016/03/23 | 475 | 478 | 469 | 476 | 2,130,300 |
2016/03/22 | 476 | 479 | 467 | 476 | 1,776,200 |
2016/03/18 | 469 | 473 | 465 | 468 | 1,771,600 |
2016/03/17 | 472 | 477 | 465 | 469 | 1,409,200 |
2016/03/16 | 465 | 475 | 461 | 467 | 1,261,200 |
2016/03/15 | 472 | 480 | 469 | 473 | 1,885,600 |
2016/03/14 | 472 | 477 | 468 | 472 | 1,605,100 |
2016/03/11 | 457 | 469 | 455 | 464 | 3,507,100 |
2016/03/10 | 449 | 457 | 448 | 456 | 3,145,600 |
2016/03/09 | 442 | 445 | 434 | 443 | 2,730,100 |
2016/03/08 | 443 | 450 | 439 | 446 | 3,564,100 |
2016/03/07 | 455 | 457 | 442 | 444 | 3,315,500 |
2016/03/04 | 449 | 455 | 441 | 455 | 3,796,600 |
2016/03/03 | 456 | 457 | 444 | 450 | 4,088,400 |
2016/03/02 | 471 | 471 | 456 | 462 | 2,671,200 |
2016/03/01 | 454 | 462 | 446 | 459 | 1,956,000 |
2016/02/29 | 477 | 477 | 458 | 458 | 2,448,000 |
2016/02/26 | 474 | 479 | 471 | 472 | 1,897,000 |
2016/02/25 | 463 | 476 | 459 | 473 | 2,283,100 |
2016/02/24 | 456 | 464 | 452 | 459 | 1,551,900 |
2016/02/23 | 469 | 475 | 460 | 463 | 1,646,900 |
2016/02/22 | 466 | 477 | 465 | 468 | 2,003,400 |
2016/02/19 | 475 | 475 | 462 | 470 | 2,353,600 |
2016/02/18 | 486 | 489 | 477 | 483 | 2,453,100 |
2016/02/17 | 473 | 482 | 462 | 474 | 2,860,400 |
2016/02/16 | 457 | 473 | 441 | 465 | 3,149,800 |
2016/02/15 | 435 | 472 | 435 | 465 | 3,745,300 |
2016/02/12 | 424 | 432 | 414 | 416 | 4,280,900 |
2016/02/10 | 469 | 476 | 446 | 454 | 3,821,500 |
2016/02/09 | 480 | 481 | 464 | 469 | 3,195,300 |
2016/02/08 | 470 | 506 | 469 | 500 | 3,683,100 |
2016/02/05 | 472 | 482 | 465 | 474 | 2,076,600 |
2016/02/04 | 483 | 495 | 478 | 479 | 2,684,600 |
2016/02/03 | 493 | 496 | 480 | 488 | 2,899,000 |
2016/02/02 | 498 | 513 | 497 | 506 | 2,001,000 |
2016/02/01 | 487 | 509 | 486 | 507 | 3,813,700 |
2016/01/29 | 470 | 481 | 453 | 479 | 5,669,300 |
2016/01/28 | 441 | 449 | 436 | 446 | 1,069,900 |
2016/01/27 | 439 | 449 | 436 | 445 | 1,503,200 |
2016/01/26 | 433 | 438 | 428 | 430 | 1,340,800 |
2016/01/25 | 441 | 446 | 434 | 440 | 1,857,100 |
2016/01/22 | 422 | 434 | 418 | 433 | 3,125,500 |
2016/01/21 | 433 | 440 | 412 | 412 | 3,380,300 |
2016/01/20 | 462 | 464 | 422 | 432 | 2,623,900 |
2016/01/19 | 460 | 468 | 458 | 465 | 1,184,700 |
2016/01/18 | 461 | 464 | 454 | 461 | 1,828,900 |
2016/01/15 | 473 | 478 | 467 | 474 | 2,325,100 |
2016/01/14 | 471 | 473 | 457 | 467 | 2,374,700 |
2016/01/13 | 460 | 476 | 460 | 475 | 1,458,200 |
2016/01/12 | 469 | 472 | 452 | 454 | 1,972,400 |
2016/01/08 | 481 | 487 | 475 | 477 | 2,270,100 |
2016/01/07 | 488 | 497 | 485 | 485 | 2,330,400 |
2016/01/06 | 490 | 498 | 486 | 488 | 1,513,300 |
2016/01/05 | 492 | 495 | 485 | 490 | 1,539,000 |
2016/01/04 | 498 | 508 | 491 | 494 | 1,552,600 |