1805 飛島建設(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	1,260	1,282	1,257	1,263	156,300	1,263
2023-06-07	1,267	1,270	1,248	1,252	129,900	1,252
2023-06-06	1,234	1,255	1,232	1,254	133,100	1,254
2023-06-05	1,213	1,242	1,213	1,236	149,500	1,236
2023-06-02	1,195	1,210	1,195	1,203	58,800	1,203
2023-06-01	1,178	1,197	1,178	1,194	59,100	1,194
2023-05-31	1,190	1,198	1,182	1,187	106,500	1,187
2023-05-30	1,200	1,208	1,196	1,204	49,400	1,204
2023-05-29	1,212	1,212	1,198	1,206	68,800	1,206
2023-05-26	1,207	1,215	1,193	1,194	59,200	1,194
2023-05-25	1,202	1,222	1,197	1,218	84,000	1,218
2023-05-24	1,191	1,208	1,191	1,202	73,700	1,202
2023-05-23	1,225	1,230	1,200	1,205	119,000	1,205
2023-05-22	1,180	1,221	1,180	1,220	118,700	1,220
2023-05-19	1,199	1,202	1,182	1,191	61,300	1,191
2023-05-18	1,200	1,204	1,191	1,197	64,000	1,197
2023-05-17	1,205	1,205	1,186	1,198	82,400	1,198
2023-05-16	1,182	1,210	1,180	1,209	216,100	1,209
2023-05-15	1,160	1,163	1,147	1,160	81,000	1,160
2023-05-12	1,148	1,156	1,137	1,156	69,000	1,156
2023-05-11	1,157	1,161	1,146	1,149	48,300	1,149
2023-05-10	1,180	1,181	1,160	1,163	75,700	1,163
2023-05-09	1,164	1,180	1,157	1,177	111,300	1,177
2023-05-08	1,133	1,162	1,131	1,162	174,100	1,162
2023-05-02	1,140	1,140	1,122	1,133	33,700	1,133
2023-05-01	1,140	1,143	1,129	1,134	70,100	1,134
2023-04-28	1,141	1,145	1,121	1,138	162,000	1,138
2023-04-27	1,096	1,108	1,093	1,106	67,200	1,106
2023-04-26	1,091	1,099	1,089	1,098	41,600	1,098
2023-04-25	1,093	1,107	1,087	1,100	116,300	1,100
2023-04-24	1,082	1,090	1,079	1,088	39,800	1,088
2023-04-21	1,080	1,084	1,077	1,078	25,100	1,078
2023-04-20	1,077	1,087	1,077	1,080	21,700	1,080
2023-04-19	1,080	1,088	1,078	1,084	25,400	1,084
2023-04-18	1,080	1,089	1,076	1,084	48,400	1,084
2023-04-17	1,075	1,080	1,070	1,077	42,400	1,077
2023-04-14	1,078	1,081	1,070	1,078	53,900	1,078
2023-04-13	1,069	1,077	1,066	1,075	54,300	1,075
2023-04-12	1,064	1,075	1,062	1,068	110,900	1,068
2023-04-11	1,055	1,063	1,050	1,061	54,600	1,061
2023-04-10	1,053	1,055	1,046	1,051	35,800	1,051
2023-04-07	1,053	1,055	1,048	1,050	31,500	1,050
2023-04-06	1,055	1,059	1,047	1,047	64,100	1,047
2023-04-05	1,064	1,076	1,060	1,064	92,200	1,064
2023-04-04	1,063	1,074	1,060	1,071	107,200	1,071
2023-04-03	1,057	1,068	1,055	1,064	72,600	1,064
2023-03-31	1,045	1,057	1,041	1,054	108,900	1,054
2023-03-30	1,030	1,041	1,028	1,038	141,100	1,038
2023-03-29	1,073	1,079	1,065	1,079	238,500	1,079
2023-03-28	1,077	1,077	1,066	1,070	66,600	1,070
2023-03-27	1,077	1,077	1,066	1,070	69,600	1,070
2023-03-24	1,070	1,076	1,064	1,073	92,100	1,073
2023-03-23	1,064	1,078	1,061	1,075	60,700	1,075
2023-03-22	1,085	1,085	1,068	1,073	92,400	1,073
2023-03-20	1,094	1,097	1,063	1,064	111,200	1,064
2023-03-17	1,102	1,105	1,089	1,093	87,300	1,093
2023-03-16	1,089	1,091	1,069	1,091	144,300	1,091
2023-03-15	1,100	1,110	1,091	1,107	113,900	1,107
2023-03-14	1,089	1,090	1,068	1,081	204,800	1,081
2023-03-13	1,121	1,125	1,095	1,108	106,000	1,108
2023-03-10	1,144	1,145	1,127	1,131	136,600	1,131
2023-03-09	1,134	1,149	1,134	1,149	104,700	1,149
2023-03-08	1,127	1,138	1,124	1,134	110,000	1,134
2023-03-07	1,120	1,131	1,116	1,131	138,300	1,131
2023-03-06	1,119	1,121	1,111	1,119	98,600	1,119
2023-03-03	1,109	1,121	1,107	1,119	106,600	1,119
2023-03-02	1,103	1,111	1,102	1,107	56,900	1,107
2023-03-01	1,100	1,107	1,094	1,101	92,800	1,101
2023-02-28	1,108	1,109	1,095	1,103	67,700	1,103
2023-02-27	1,098	1,109	1,093	1,107	120,700	1,107
2023-02-24	1,081	1,088	1,077	1,087	54,700	1,087
2023-02-22	1,080	1,081	1,072	1,080	64,400	1,080
2023-02-21	1,071	1,087	1,065	1,082	156,800	1,082
2023-02-20	1,058	1,065	1,056	1,065	76,800	1,065
2023-02-17	1,050	1,057	1,049	1,056	45,600	1,056
2023-02-16	1,055	1,060	1,050	1,054	53,400	1,054
2023-02-15	1,057	1,057	1,046	1,049	62,900	1,049
2023-02-14	1,048	1,054	1,041	1,050	104,900	1,050
2023-02-13	1,041	1,045	1,037	1,039	45,200	1,039
2023-02-10	1,036	1,048	1,036	1,047	68,100	1,047
2023-02-09	1,035	1,041	1,035	1,038	44,500	1,038
2023-02-08	1,033	1,040	1,033	1,036	51,000	1,036
2023-02-07	1,037	1,041	1,037	1,037	26,400	1,037
2023-02-06	1,029	1,037	1,029	1,036	59,300	1,036
2023-02-03	1,032	1,034	1,027	1,029	45,300	1,029
2023-02-02	1,048	1,048	1,032	1,034	64,000	1,034
2023-02-01	1,055	1,055	1,045	1,047	43,100	1,047
2023-01-31	1,043	1,053	1,043	1,048	42,100	1,048
2023-01-30	1,041	1,047	1,040	1,046	66,700	1,046
2023-01-27	1,036	1,045	1,036	1,041	50,600	1,041
2023-01-26	1,041	1,043	1,038	1,038	79,000	1,038
2023-01-25	1,038	1,041	1,031	1,037	96,200	1,037
2023-01-24	1,034	1,042	1,032	1,042	86,500	1,042
2023-01-23	1,032	1,033	1,023	1,028	56,400	1,028
2023-01-20	1,012	1,021	1,011	1,020	53,400	1,020
2023-01-19	1,010	1,015	1,009	1,012	29,000	1,012
2023-01-18	1,013	1,015	1,005	1,013	49,700	1,013
2023-01-17	1,008	1,013	1,008	1,013	38,200	1,013
2023-01-16	1,005	1,013	1,005	1,007	65,100	1,007
2023-01-13	1,005	1,012	1,004	1,008	57,700	1,008
2023-01-12	1,007	1,008	1,003	1,005	28,800	1,005
2023-01-11	1,007	1,011	1,004	1,006	34,600	1,006
2023-01-10	1,005	1,006	998	1,000	55,200	1,000
2023-01-06	1,000	1,003	999	1,001	42,600	1,001
2023-01-05	1,000	1,003	997	1,000	84,300	1,000
2023-01-04	1,008	1,009	999	1,000	45,900	1,000

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