1805 飛島建設(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-26 | 1,429 | 1,443 | 1,425 | 1,439 | 95,300 | 1,439 |
| 2024-09-25 | 1,439 | 1,442 | 1,409 | 1,427 | 122,700 | 1,427 |
| 2024-09-24 | 1,465 | 1,468 | 1,407 | 1,409 | 154,500 | 1,409 |
| 2024-09-20 | 1,454 | 1,464 | 1,441 | 1,441 | 106,200 | 1,441 |
| 2024-09-19 | 1,449 | 1,462 | 1,445 | 1,460 | 66,300 | 1,460 |
| 2024-09-18 | 1,423 | 1,435 | 1,416 | 1,435 | 42,400 | 1,435 |
| 2024-09-17 | 1,424 | 1,434 | 1,395 | 1,422 | 120,600 | 1,422 |
| 2024-09-13 | 1,450 | 1,450 | 1,425 | 1,425 | 112,200 | 1,425 |
| 2024-09-12 | 1,435 | 1,441 | 1,414 | 1,432 | 84,400 | 1,432 |
| 2024-09-11 | 1,416 | 1,423 | 1,392 | 1,405 | 84,500 | 1,405 |
| 2024-09-10 | 1,439 | 1,441 | 1,410 | 1,416 | 83,000 | 1,416 |
| 2024-09-09 | 1,407 | 1,431 | 1,397 | 1,425 | 88,600 | 1,425 |
| 2024-09-06 | 1,447 | 1,448 | 1,418 | 1,431 | 68,300 | 1,431 |
| 2024-09-05 | 1,426 | 1,453 | 1,416 | 1,427 | 76,400 | 1,427 |
| 2024-09-04 | 1,443 | 1,447 | 1,413 | 1,425 | 160,700 | 1,425 |
| 2024-09-03 | 1,460 | 1,507 | 1,446 | 1,478 | 191,500 | 1,478 |
| 2024-09-02 | 1,450 | 1,459 | 1,433 | 1,455 | 127,200 | 1,455 |
| 2024-08-30 | 1,407 | 1,439 | 1,399 | 1,430 | 161,200 | 1,430 |
| 2024-08-29 | 1,385 | 1,390 | 1,372 | 1,387 | 93,400 | 1,387 |
| 2024-08-28 | 1,369 | 1,377 | 1,361 | 1,372 | 47,200 | 1,372 |
| 2024-08-27 | 1,356 | 1,369 | 1,350 | 1,363 | 43,900 | 1,363 |
| 2024-08-26 | 1,350 | 1,356 | 1,343 | 1,351 | 24,200 | 1,351 |
| 2024-08-23 | 1,355 | 1,366 | 1,344 | 1,350 | 64,900 | 1,350 |
| 2024-08-22 | 1,339 | 1,342 | 1,332 | 1,342 | 38,600 | 1,342 |
| 2024-08-21 | 1,321 | 1,350 | 1,315 | 1,342 | 134,800 | 1,342 |
| 2024-08-20 | 1,330 | 1,337 | 1,319 | 1,328 | 33,200 | 1,328 |
| 2024-08-19 | 1,337 | 1,345 | 1,320 | 1,320 | 58,100 | 1,320 |
| 2024-08-16 | 1,340 | 1,354 | 1,328 | 1,341 | 76,600 | 1,341 |
| 2024-08-15 | 1,323 | 1,324 | 1,299 | 1,323 | 100,600 | 1,323 |
| 2024-08-14 | 1,322 | 1,330 | 1,304 | 1,318 | 77,500 | 1,318 |
| 2024-08-13 | 1,311 | 1,335 | 1,297 | 1,316 | 155,100 | 1,316 |
| 2024-08-09 | 1,335 | 1,365 | 1,272 | 1,325 | 254,100 | 1,325 |
| 2024-08-08 | 1,300 | 1,300 | 1,269 | 1,275 | 112,800 | 1,275 |
| 2024-08-07 | 1,280 | 1,330 | 1,257 | 1,301 | 117,800 | 1,301 |
| 2024-08-06 | 1,276 | 1,308 | 1,257 | 1,285 | 215,800 | 1,285 |
| 2024-08-05 | 1,269 | 1,289 | 1,165 | 1,182 | 230,000 | 1,182 |
| 2024-08-02 | 1,409 | 1,409 | 1,369 | 1,369 | 135,600 | 1,369 |
| 2024-08-01 | 1,520 | 1,520 | 1,435 | 1,439 | 160,800 | 1,439 |
| 2024-07-31 | 1,497 | 1,532 | 1,481 | 1,530 | 75,100 | 1,530 |
| 2024-07-30 | 1,517 | 1,525 | 1,502 | 1,507 | 41,400 | 1,507 |
| 2024-07-29 | 1,500 | 1,526 | 1,496 | 1,526 | 40,000 | 1,526 |
| 2024-07-26 | 1,501 | 1,509 | 1,484 | 1,485 | 42,100 | 1,485 |
| 2024-07-25 | 1,522 | 1,522 | 1,481 | 1,501 | 172,000 | 1,501 |
| 2024-07-24 | 1,535 | 1,541 | 1,514 | 1,520 | 59,100 | 1,520 |
| 2024-07-23 | 1,522 | 1,542 | 1,522 | 1,539 | 112,800 | 1,539 |
| 2024-07-22 | 1,532 | 1,538 | 1,515 | 1,519 | 51,400 | 1,519 |
| 2024-07-19 | 1,539 | 1,539 | 1,525 | 1,533 | 44,400 | 1,533 |
| 2024-07-18 | 1,568 | 1,568 | 1,541 | 1,541 | 63,200 | 1,541 |
| 2024-07-17 | 1,558 | 1,580 | 1,556 | 1,572 | 91,100 | 1,572 |
| 2024-07-16 | 1,543 | 1,550 | 1,535 | 1,548 | 73,400 | 1,548 |
| 2024-07-12 | 1,533 | 1,557 | 1,529 | 1,534 | 125,500 | 1,534 |
| 2024-07-11 | 1,524 | 1,534 | 1,519 | 1,533 | 65,400 | 1,533 |
| 2024-07-10 | 1,510 | 1,520 | 1,505 | 1,518 | 40,500 | 1,518 |
| 2024-07-09 | 1,503 | 1,522 | 1,498 | 1,521 | 107,900 | 1,521 |
| 2024-07-08 | 1,510 | 1,514 | 1,503 | 1,504 | 43,700 | 1,504 |
| 2024-07-05 | 1,527 | 1,531 | 1,506 | 1,506 | 59,700 | 1,506 |
| 2024-07-04 | 1,521 | 1,535 | 1,521 | 1,532 | 50,600 | 1,532 |
| 2024-07-03 | 1,523 | 1,530 | 1,518 | 1,527 | 68,500 | 1,527 |
| 2024-07-02 | 1,525 | 1,539 | 1,522 | 1,529 | 98,100 | 1,529 |
| 2024-07-01 | 1,511 | 1,531 | 1,510 | 1,525 | 151,200 | 1,525 |
| 2024-06-28 | 1,495 | 1,505 | 1,489 | 1,503 | 59,000 | 1,503 |
| 2024-06-27 | 1,487 | 1,502 | 1,487 | 1,500 | 71,700 | 1,500 |
| 2024-06-26 | 1,498 | 1,500 | 1,484 | 1,487 | 76,200 | 1,487 |
| 2024-06-25 | 1,480 | 1,498 | 1,480 | 1,498 | 68,700 | 1,498 |
| 2024-06-24 | 1,477 | 1,482 | 1,464 | 1,474 | 64,800 | 1,474 |
| 2024-06-21 | 1,490 | 1,503 | 1,462 | 1,462 | 111,900 | 1,462 |
| 2024-06-20 | 1,484 | 1,490 | 1,469 | 1,484 | 57,200 | 1,484 |
| 2024-06-19 | 1,460 | 1,484 | 1,458 | 1,484 | 75,100 | 1,484 |
| 2024-06-18 | 1,458 | 1,462 | 1,451 | 1,455 | 40,300 | 1,455 |
| 2024-06-17 | 1,450 | 1,450 | 1,424 | 1,442 | 46,800 | 1,442 |
| 2024-06-14 | 1,420 | 1,460 | 1,420 | 1,460 | 91,200 | 1,460 |
| 2024-06-13 | 1,451 | 1,456 | 1,421 | 1,424 | 75,400 | 1,424 |
| 2024-06-12 | 1,451 | 1,458 | 1,451 | 1,451 | 17,300 | 1,451 |
| 2024-06-11 | 1,462 | 1,465 | 1,453 | 1,453 | 27,000 | 1,453 |
| 2024-06-10 | 1,444 | 1,457 | 1,443 | 1,452 | 22,200 | 1,452 |
| 2024-06-07 | 1,442 | 1,451 | 1,438 | 1,444 | 65,900 | 1,444 |
| 2024-06-06 | 1,462 | 1,462 | 1,436 | 1,436 | 56,900 | 1,436 |
| 2024-06-05 | 1,470 | 1,470 | 1,444 | 1,452 | 51,000 | 1,452 |
| 2024-06-04 | 1,482 | 1,485 | 1,466 | 1,472 | 57,900 | 1,472 |
| 2024-06-03 | 1,478 | 1,495 | 1,475 | 1,482 | 78,400 | 1,482 |
| 2024-05-31 | 1,460 | 1,472 | 1,455 | 1,470 | 62,400 | 1,470 |
| 2024-05-30 | 1,467 | 1,483 | 1,454 | 1,472 | 80,600 | 1,472 |
| 2024-05-29 | 1,491 | 1,496 | 1,469 | 1,477 | 58,800 | 1,477 |
| 2024-05-28 | 1,498 | 1,507 | 1,480 | 1,482 | 51,100 | 1,482 |
| 2024-05-27 | 1,481 | 1,505 | 1,481 | 1,495 | 56,500 | 1,495 |
| 2024-05-24 | 1,464 | 1,487 | 1,462 | 1,481 | 79,500 | 1,481 |
| 2024-05-23 | 1,460 | 1,480 | 1,452 | 1,480 | 54,900 | 1,480 |
| 2024-05-22 | 1,484 | 1,490 | 1,457 | 1,466 | 55,000 | 1,466 |
| 2024-05-21 | 1,508 | 1,516 | 1,480 | 1,485 | 78,200 | 1,485 |
| 2024-05-20 | 1,494 | 1,528 | 1,493 | 1,515 | 156,400 | 1,515 |
| 2024-05-17 | 1,450 | 1,496 | 1,437 | 1,488 | 157,100 | 1,488 |
| 2024-05-16 | 1,440 | 1,471 | 1,438 | 1,464 | 212,900 | 1,464 |
| 2024-05-15 | 1,370 | 1,455 | 1,346 | 1,448 | 348,600 | 1,448 |
| 2024-05-14 | 1,393 | 1,396 | 1,367 | 1,370 | 67,300 | 1,370 |
| 2024-05-13 | 1,416 | 1,416 | 1,397 | 1,397 | 51,700 | 1,397 |
| 2024-05-10 | 1,412 | 1,429 | 1,410 | 1,415 | 85,300 | 1,415 |
| 2024-05-09 | 1,398 | 1,411 | 1,390 | 1,406 | 53,500 | 1,406 |
| 2024-05-08 | 1,400 | 1,413 | 1,398 | 1,398 | 69,500 | 1,398 |
| 2024-05-07 | 1,399 | 1,401 | 1,382 | 1,397 | 80,500 | 1,397 |
| 2024-05-02 | 1,375 | 1,393 | 1,372 | 1,384 | 63,300 | 1,384 |
| 2024-05-01 | 1,362 | 1,377 | 1,360 | 1,372 | 63,300 | 1,372 |
| 2024-04-30 | 1,362 | 1,377 | 1,362 | 1,374 | 51,600 | 1,374 |
| 2024-04-26 | 1,354 | 1,362 | 1,341 | 1,361 | 81,000 | 1,361 |
| 2024-04-25 | 1,367 | 1,368 | 1,355 | 1,357 | 64,600 | 1,357 |
| 2024-04-24 | 1,373 | 1,375 | 1,361 | 1,370 | 54,900 | 1,370 |
| 2024-04-23 | 1,357 | 1,369 | 1,355 | 1,364 | 51,400 | 1,364 |
| 2024-04-22 | 1,347 | 1,356 | 1,339 | 1,355 | 64,500 | 1,355 |
| 2024-04-19 | 1,340 | 1,346 | 1,310 | 1,322 | 105,400 | 1,322 |
| 2024-04-18 | 1,327 | 1,353 | 1,327 | 1,343 | 88,000 | 1,343 |
| 2024-04-17 | 1,348 | 1,348 | 1,324 | 1,330 | 109,400 | 1,330 |
| 2024-04-16 | 1,386 | 1,386 | 1,346 | 1,348 | 106,000 | 1,348 |
| 2024-04-15 | 1,380 | 1,391 | 1,365 | 1,388 | 80,000 | 1,388 |
| 2024-04-12 | 1,412 | 1,412 | 1,392 | 1,392 | 97,700 | 1,392 |
| 2024-04-11 | 1,401 | 1,410 | 1,398 | 1,402 | 70,300 | 1,402 |
| 2024-04-10 | 1,405 | 1,417 | 1,405 | 1,410 | 53,100 | 1,410 |
| 2024-04-09 | 1,432 | 1,434 | 1,407 | 1,413 | 55,000 | 1,413 |
| 2024-04-08 | 1,430 | 1,438 | 1,418 | 1,423 | 61,700 | 1,423 |
| 2024-04-05 | 1,412 | 1,423 | 1,400 | 1,413 | 97,000 | 1,413 |
| 2024-04-04 | 1,435 | 1,443 | 1,424 | 1,429 | 67,500 | 1,429 |
| 2024-04-03 | 1,417 | 1,440 | 1,411 | 1,427 | 90,000 | 1,427 |
| 2024-04-02 | 1,440 | 1,440 | 1,414 | 1,418 | 86,600 | 1,418 |
| 2024-04-01 | 1,502 | 1,502 | 1,439 | 1,442 | 113,800 | 1,442 |
| 2024-03-29 | 1,490 | 1,504 | 1,477 | 1,494 | 111,800 | 1,494 |
| 2024-03-28 | 1,487 | 1,505 | 1,468 | 1,473 | 186,600 | 1,473 |
| 2024-03-27 | 1,572 | 1,587 | 1,563 | 1,563 | 358,500 | 1,563 |
| 2024-03-26 | 1,580 | 1,600 | 1,574 | 1,586 | 224,200 | 1,586 |
| 2024-03-25 | 1,580 | 1,586 | 1,565 | 1,572 | 123,500 | 1,572 |
| 2024-03-22 | 1,596 | 1,599 | 1,576 | 1,587 | 109,500 | 1,587 |
| 2024-03-21 | 1,585 | 1,595 | 1,576 | 1,583 | 105,100 | 1,583 |
| 2024-03-19 | 1,555 | 1,566 | 1,547 | 1,565 | 57,900 | 1,565 |
| 2024-03-18 | 1,561 | 1,575 | 1,554 | 1,560 | 103,700 | 1,560 |
| 2024-03-15 | 1,548 | 1,570 | 1,540 | 1,562 | 89,300 | 1,562 |
| 2024-03-14 | 1,546 | 1,553 | 1,531 | 1,546 | 81,100 | 1,546 |
| 2024-03-13 | 1,589 | 1,592 | 1,546 | 1,546 | 93,200 | 1,546 |
| 2024-03-12 | 1,550 | 1,575 | 1,540 | 1,573 | 123,300 | 1,573 |
| 2024-03-11 | 1,642 | 1,642 | 1,553 | 1,565 | 262,500 | 1,565 |
| 2024-03-08 | 1,545 | 1,650 | 1,545 | 1,650 | 305,100 | 1,650 |
| 2024-03-07 | 1,568 | 1,568 | 1,526 | 1,553 | 177,800 | 1,553 |
| 2024-03-06 | 1,529 | 1,563 | 1,512 | 1,542 | 387,100 | 1,542 |
| 2024-03-05 | 1,464 | 1,503 | 1,459 | 1,500 | 175,000 | 1,500 |
| 2024-03-04 | 1,465 | 1,465 | 1,441 | 1,453 | 155,400 | 1,453 |
| 2024-03-01 | 1,450 | 1,464 | 1,445 | 1,464 | 153,100 | 1,464 |
| 2024-02-29 | 1,473 | 1,478 | 1,445 | 1,464 | 139,400 | 1,464 |
| 2024-02-28 | 1,463 | 1,482 | 1,463 | 1,474 | 80,800 | 1,474 |
| 2024-02-27 | 1,465 | 1,478 | 1,461 | 1,461 | 69,500 | 1,461 |
| 2024-02-26 | 1,485 | 1,485 | 1,455 | 1,466 | 97,200 | 1,466 |
| 2024-02-22 | 1,458 | 1,471 | 1,458 | 1,471 | 70,400 | 1,471 |
| 2024-02-21 | 1,468 | 1,478 | 1,454 | 1,458 | 69,200 | 1,458 |
| 2024-02-20 | 1,486 | 1,487 | 1,470 | 1,470 | 66,800 | 1,470 |
| 2024-02-19 | 1,450 | 1,482 | 1,444 | 1,482 | 88,500 | 1,482 |
| 2024-02-16 | 1,430 | 1,445 | 1,424 | 1,442 | 96,500 | 1,442 |
| 2024-02-15 | 1,422 | 1,425 | 1,389 | 1,420 | 140,400 | 1,420 |
| 2024-02-14 | 1,448 | 1,448 | 1,410 | 1,415 | 181,700 | 1,415 |
| 2024-02-13 | 1,449 | 1,449 | 1,423 | 1,437 | 103,900 | 1,437 |
| 2024-02-09 | 1,451 | 1,462 | 1,441 | 1,441 | 126,700 | 1,441 |
| 2024-02-08 | 1,505 | 1,507 | 1,466 | 1,470 | 138,300 | 1,470 |
| 2024-02-07 | 1,490 | 1,515 | 1,489 | 1,511 | 195,700 | 1,511 |
| 2024-02-06 | 1,490 | 1,523 | 1,487 | 1,495 | 154,800 | 1,495 |
| 2024-02-05 | 1,497 | 1,503 | 1,486 | 1,490 | 108,200 | 1,490 |
| 2024-02-02 | 1,501 | 1,508 | 1,484 | 1,498 | 103,400 | 1,498 |
| 2024-02-01 | 1,525 | 1,527 | 1,501 | 1,503 | 97,300 | 1,503 |
| 2024-01-31 | 1,486 | 1,530 | 1,486 | 1,530 | 162,200 | 1,530 |
| 2024-01-30 | 1,490 | 1,497 | 1,483 | 1,486 | 96,200 | 1,486 |
| 2024-01-29 | 1,465 | 1,490 | 1,465 | 1,489 | 83,500 | 1,489 |
| 2024-01-26 | 1,468 | 1,475 | 1,461 | 1,461 | 70,200 | 1,461 |
| 2024-01-25 | 1,452 | 1,475 | 1,452 | 1,474 | 91,100 | 1,474 |
| 2024-01-24 | 1,474 | 1,474 | 1,455 | 1,460 | 112,100 | 1,460 |
| 2024-01-23 | 1,491 | 1,498 | 1,475 | 1,475 | 103,800 | 1,475 |
| 2024-01-22 | 1,472 | 1,495 | 1,472 | 1,493 | 78,700 | 1,493 |
| 2024-01-19 | 1,484 | 1,484 | 1,466 | 1,468 | 79,800 | 1,468 |
| 2024-01-18 | 1,475 | 1,481 | 1,471 | 1,472 | 76,600 | 1,472 |
| 2024-01-17 | 1,482 | 1,510 | 1,481 | 1,481 | 164,300 | 1,481 |
| 2024-01-16 | 1,496 | 1,496 | 1,480 | 1,488 | 95,200 | 1,488 |
| 2024-01-15 | 1,455 | 1,487 | 1,452 | 1,485 | 122,600 | 1,485 |
| 2024-01-12 | 1,464 | 1,473 | 1,446 | 1,450 | 130,200 | 1,450 |
| 2024-01-11 | 1,469 | 1,475 | 1,457 | 1,466 | 146,800 | 1,466 |
| 2024-01-10 | 1,452 | 1,465 | 1,445 | 1,460 | 136,500 | 1,460 |
| 2024-01-09 | 1,445 | 1,462 | 1,430 | 1,454 | 428,500 | 1,454 |
| 2024-01-05 | 1,388 | 1,412 | 1,386 | 1,409 | 195,400 | 1,409 |
| 2024-01-04 | 1,400 | 1,405 | 1,372 | 1,384 | 351,600 | 1,384 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [2011-09-28]1株→0.2株 [2003-07-31]1株→0.5株 [1989-03-28]1株→1.07株 [1983-03-28]1株→1.1株