[1893 東証1部] 五洋建設 日足 時系列データ

[1893 東証1部] 五洋建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21830.00834.00820.00827.0012737001052226300
2017-11-20802.00822.00802.00821.0017847001455932400
2017-11-17803.00810.00802.00806.0018267001470894200
2017-11-16771.00799.00767.00794.0022473001771816300
2017-11-15773.00779.00761.00773.0024285001872595800
2017-11-14784.00784.00772.00775.0015275001185325600
2017-11-13774.00791.00768.00784.0044382003472024100
2017-11-10748.00757.00747.00752.0013902001046748800
2017-11-09773.00780.00750.00763.0028497002190979800
2017-11-08770.00777.00769.00770.001187000917100300
2017-11-07774.00777.00768.00776.001071500828806700
2017-11-06780.00781.00773.00777.001094200850132300
2017-11-02773.00775.00765.00775.0015027001158773100
2017-11-01752.00763.00744.00761.0020108001520186800
2017-10-31747.00751.00746.00747.0014054001051252800
2017-10-30741.00748.00739.00747.0029559002202214000
2017-10-27741.00743.00735.00742.0014584001078518800
2017-10-26738.00743.00736.00742.00890800659125500
2017-10-25750.00751.00733.00736.0029233002160916800
2017-10-24750.00758.00739.00747.0034425002573606500
2017-10-23737.00738.00725.00728.001345500982673900
2017-10-20710.00727.00710.00722.0015478001116354400
2017-10-19712.00715.00709.00713.001346800958983900
2017-10-18709.00711.00704.00707.00843500596200000
2017-10-17712.00716.00708.00713.00987700704599200
2017-10-16709.00716.00707.00711.001057200753025200
2017-10-13702.00710.00702.00707.001097300775179000
2017-10-12715.00715.00703.00704.00982600695003300
2017-10-11709.00711.00705.00708.001126200797655800
2017-10-10700.00718.00698.00716.0016539001178606400
2017-10-06707.00708.00702.00704.00988000696254400
2017-10-05710.00714.00707.00710.001045600742510000
2017-10-04715.00718.00711.00714.001068800763257000
2017-10-03720.00725.00717.00720.0015880001144782600
2017-10-02713.00716.00712.00714.001332100950919600
2017-09-29703.00711.00702.00710.0014284001010163700
2017-09-28695.00707.00693.00704.0014633001025914800
2017-09-27695.00697.00689.00694.0015394001067916900
2017-09-26678.00697.00678.00694.0023554001628090900
2017-09-25670.00679.00669.00679.0018592001255361100
2017-09-22662.00670.00662.00669.0017636001177211900
2017-09-21660.00665.00656.00660.0020869001378753100
2017-09-20649.00662.00648.00652.0015894001039058400
2017-09-19646.00649.00639.00648.0016581001069795800
2017-09-15641.00645.00639.00643.001337500858739900
2017-09-14648.00649.00639.00641.001289800829091300
2017-09-13654.00654.00648.00651.001135600738588600
2017-09-12660.00666.00653.00653.001193600785151100
2017-09-11656.00659.00653.00658.001127500740326500
2017-09-08650.00652.00647.00649.001074700698139100
2017-09-07645.00652.00645.00652.001213400788041200
2017-09-06635.00642.00635.00641.00843600539538700
2017-09-05649.00654.00636.00638.0016474001054575000
2017-09-04651.00652.00641.00642.001308900843550700
2017-09-01658.00662.00649.00654.001507500985660000
2017-08-31648.00662.00646.00660.0026794001757551200
2017-08-30650.00652.00644.00648.0032325002094300900
2017-08-29639.00647.00638.00644.001202800773767600
2017-08-28646.00646.00636.00641.00968100620164900
2017-08-25647.00648.00638.00643.001402100901424200
2017-08-24640.00657.00639.00645.0034062002212372300
2017-08-23638.00639.00633.00635.001113800708721800
2017-08-22630.00638.00630.00635.0016500001045256000
2017-08-21623.00632.00622.00630.001456900914944300
2017-08-18619.00624.00617.00618.0016706001034086800
2017-08-17628.00632.00625.00627.0019180001205354200
2017-08-16625.00627.00617.00618.001422000881986000
2017-08-15630.00634.00627.00629.001324800835173400
2017-08-14630.00631.00620.00622.0025232001573598400
2017-08-10656.00657.00632.00635.0024707001584798200
2017-08-09668.00670.00656.00658.0022063001457062500
2017-08-08649.00672.00647.00666.0042411002806539100
2017-08-07666.00685.00664.00678.0032881002218776000
2017-08-04656.00666.00656.00661.001280200847109200
2017-08-03656.00663.00656.00660.0015502001023006300
2017-08-02660.00661.00653.00656.001098400720838400
2017-08-01652.00658.00650.00658.001493800977585300
2017-07-31654.00659.00649.00657.001319300863785300
2017-07-28650.00656.00650.00654.00897700586935300
2017-07-27654.00660.00653.00655.001354700889249300
2017-07-26657.00658.00651.00653.00981700641274300
2017-07-25663.00664.00654.00655.001207700794877700
2017-07-24658.00663.00653.00662.001141800752279200
2017-07-21663.00664.00657.00661.00972200641890500
2017-07-20665.00671.00663.00664.001482700988378400
2017-07-19658.00668.00658.00661.0018072001197708300
2017-07-18657.00664.00654.00657.0022018001450145100
2017-07-14655.00661.00652.00657.0017408001143058900
2017-07-13648.00653.00646.00650.0017021001107161600
2017-07-12652.00652.00642.00648.001512300978015800
2017-07-11640.00653.00638.00652.0016543001071810600
2017-07-10636.00642.00631.00639.0017856001138010900
2017-07-07653.00656.00636.00638.0026308001691071400
2017-07-06645.00662.00645.00661.0021172001391347000
2017-07-05643.00651.00634.00651.0022446001446001900
2017-07-04652.00653.00638.00643.0023653001526138500
2017-07-03643.00652.00642.00650.0025905001679762300
2017-06-30636.00644.00633.00639.0021088001343086900
2017-06-29652.00654.00644.00646.001517800981323100
2017-06-28653.00654.00645.00647.0015610001011508200
2017-06-27658.00662.00652.00658.001372200900674400
2017-06-26661.00665.00656.00659.00849100560685800
2017-06-23666.00668.00662.00664.001051300699286500
2017-06-22674.00674.00665.00666.001400600937303600
2017-06-21666.00674.00663.00671.001403300940518500
2017-06-20655.00669.00655.00667.0020558001365623800
2017-06-19652.00657.00651.00653.001362300889957300
2017-06-16658.00660.00649.00650.0024329001589388100
2017-06-15644.00661.00643.00656.0044009002882704500
2017-06-14629.00639.00628.00636.0029372001864461500
2017-06-13625.00628.00621.00627.001455900910704600
2017-06-12611.00628.00608.00627.0022491001391666300
2017-06-09622.00626.00615.00615.001460000902908400
2017-06-08625.00628.00620.00624.001448900905296900
2017-06-07633.00635.00626.00630.0016879001062972700
2017-06-06637.00641.00632.00633.0020736001317460900
2017-06-05627.00638.00626.00638.0024989001579740300
2017-06-02633.00633.00624.00624.0020955001312403500
2017-06-01628.00635.00627.00631.0017033001076166200
2017-05-31631.00635.00627.00629.0021680001367510500
2017-05-30624.00633.00622.00631.0023538001477688600
2017-05-29626.00631.00624.00624.0018124001136131200
2017-05-26630.00633.00624.00628.0019092001200850600
2017-05-25632.00636.00626.00631.0025262001596180000
2017-05-24639.00641.00628.00631.0030953001960513700
2017-05-23631.00639.00628.00636.0029850001893557000
2017-05-22621.00632.00619.00630.0028380001778064200
2017-05-19618.00620.00614.00619.0023963001481602100
2017-05-18598.00619.00598.00617.0029463001802799900
2017-05-17602.00615.00601.00614.0036069002200010000
2017-05-16606.00608.00599.00602.0029802001795584100
2017-05-15597.00607.00593.00606.0032683001965325900
2017-05-12600.00610.00598.00607.0040622002461253300
2017-05-11590.00604.00589.00603.0062207003731703200
2017-05-10585.00592.00583.00585.0028365001665505900
2017-05-09583.00586.00581.00586.0024095001406709000
2017-05-08579.00586.00577.00584.0039935002327164900
2017-05-02569.00577.00568.00573.0026499001516836900
2017-05-01565.00570.00562.00567.001464100829369100
2017-04-28555.00566.00555.00564.0020883001174655900
2017-04-27556.00559.00553.00557.00959900534271900
2017-04-26559.00561.00555.00559.001325700740466000
2017-04-25555.00556.00552.00554.001447400802519900
2017-04-24550.00554.00548.00553.001693000934320200
2017-04-21548.00548.00541.00547.001552800846048300
2017-04-20544.00553.00543.00548.0024877001365574900
2017-04-19538.00544.00537.00543.001168100633070600
2017-04-18540.00544.00537.00542.0019553001057632600
2017-04-17525.00537.00525.00536.001775200945143000
2017-04-14536.00538.00527.00529.001695800901002100
2017-04-13530.00535.00525.00534.0029099001544486700
2017-04-12526.00531.00524.00531.0024580001297893700
2017-04-11532.00537.00530.00534.001519500809901600
2017-04-10537.00541.00534.00538.001684100904718300
2017-04-07530.00537.00527.00534.0029281001560392200
2017-04-06540.00544.00526.00527.0021665001151543800
2017-04-05535.00541.00528.00541.0022568001210293700
2017-04-04539.00542.00531.00533.0022525001206254300
2017-04-03533.00542.00530.00539.0022249001194288200
2017-03-31541.00546.00538.00538.0025778001395846400
2017-03-30543.00548.00533.00535.0019658001057863500
2017-03-29552.00555.00544.00548.001795200984564500
2017-03-28554.00559.00549.00555.0018705001038095700
2017-03-27565.00567.00551.00552.0025771001431609900
2017-03-24560.00564.00560.00564.001214000683088200
2017-03-23561.00562.00555.00559.001605700897081300
2017-03-22555.00568.00555.00561.0018901001064284800
2017-03-21566.00569.00562.00565.0020117001136485800
2017-03-17565.00569.00563.00567.001336300758129600
2017-03-16565.00567.00561.00567.0022530001271074200
2017-03-15567.00571.00565.00566.0021103001199204600
2017-03-14566.00568.00562.00568.001315700744484500
2017-03-13565.00569.00561.00566.0018389001039371000
2017-03-10568.00569.00563.00564.0018965001072786300
2017-03-09565.00569.00564.00566.0024558001390274900
2017-03-08555.00564.00550.00561.0041820002335398200
2017-03-07545.00548.00544.00547.0021687001184205300
2017-03-06547.00553.00545.00548.0018652001024514700
2017-03-03549.00554.00543.00545.0027752001516963400
2017-03-02545.00545.00541.00543.0025194001367824000
2017-03-01533.00539.00532.00538.0027996001502371900
2017-02-28534.00540.00530.00531.0029343001567711800
2017-02-27531.00535.00529.00531.0026967001433987200
2017-02-24535.00541.00534.00537.0028827001550119300
2017-02-23539.00542.00538.00539.0019810001070366200
2017-02-22540.00542.00535.00541.0040340002177083800
2017-02-21530.00548.00529.00541.0064415003492429700
2017-02-20517.00518.00512.00516.001755100903857400
2017-02-17517.00520.00512.00519.0021781001124159400
2017-02-16525.00526.00511.00517.0037894001958776000
2017-02-15526.00530.00518.00523.0052187002731088800
2017-02-14540.00540.00524.00526.0042391002244591900
2017-02-13543.00544.00500.00537.0039332002093201400
2017-02-10543.00545.00536.00541.0022822001234038800
2017-02-09536.00537.00531.00535.001758300940244200
2017-02-08548.00548.00537.00539.0025646001384062500
2017-02-07546.00549.00543.00546.001140900622389900
2017-02-06550.00553.00542.00546.0020938001143749100
2017-02-03550.00551.00545.00545.001590300869985700
2017-02-02560.00561.00547.00548.001687500932639800
2017-02-01550.00558.00546.00558.001682300931681400
2017-01-31555.00559.00551.00552.0021505001192349900
2017-01-30558.00559.00555.00557.0019503001085815900
2017-01-27565.00568.00559.00561.001494200840686000
2017-01-26561.00564.00558.00563.001770900994867600
2017-01-25564.00564.00555.00558.001684000939044000
2017-01-24557.00560.00554.00558.001665100927653900
2017-01-23560.00563.00555.00557.0018730001047542600
2017-01-20557.00564.00552.00561.0025582001428741200
2017-01-19554.00556.00548.00555.0035688001971098500
2017-01-18554.00558.00545.00553.0035729001971553800
2017-01-17563.00566.00555.00556.0026359001474079900
2017-01-16567.00572.00562.00566.0018955001072170700
2017-01-13569.00573.00565.00569.0022978001307156500
2017-01-12578.00579.00569.00569.0020344001162061600
2017-01-11574.00579.00569.00575.0019303001109513400
2017-01-10578.00583.00574.00576.0024594001419346900
2017-01-06572.00580.00571.00579.0025639001479685300
2017-01-05578.00579.00572.00574.0019500001119818900
2017-01-04570.00577.00566.00576.0025074001436791400
2016-12-30558.00567.00557.00565.0018878001062792000
2016-12-29558.00564.00555.00558.0019325001078489500
2016-12-28559.00567.00559.00563.001092500616353400
2016-12-27563.00565.00557.00558.001764800989234300
2016-12-26564.00564.00555.00561.001549100869721100
2016-12-22568.00572.00564.00567.0018429001046454200
2016-12-21576.00581.00567.00570.0023124001328595700
2016-12-20575.00577.00569.00574.0020164001156500000
2016-12-19577.00577.00572.00574.001600300918788100
2016-12-16577.00582.00574.00579.0022576001304399200
2016-12-15586.00586.00569.00573.0029385001689923700
2016-12-14589.00590.00578.00579.0029965001743904200
2016-12-13568.00592.00567.00589.0058564003416134900
2016-12-12574.00575.00563.00570.0040633002314588800
2016-12-09573.00575.00567.00573.0027894001595192400
2016-12-08573.00575.00569.00575.0030465001744184900
2016-12-07570.00574.00567.00571.0032485001854053200
2016-12-06565.00568.00563.00567.0022141001252693800
2016-12-05560.00564.00558.00562.0029984001683573100
2016-12-02565.00566.00553.00555.0027529001535393300
2016-12-01567.00571.00561.00563.0041408002343173800
2016-11-30558.00563.00554.00561.0035800001999399200
2016-11-29561.00562.00557.00558.0018600001039627600
2016-11-28555.00562.00554.00561.0027757001549773500
2016-11-25562.00563.00555.00559.0036806002054952200
2016-11-24570.00570.00561.00561.0033926001915331400
2016-11-22560.00569.00559.00567.0033705001903298800
2016-11-21563.00563.00555.00558.0028668001598964600
2016-11-18556.00563.00552.00560.0040197002244906000
2016-11-17557.00559.00548.00550.0043728002413568600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter