1805 飛島建設(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 1,017 | 1,017 | 1,004 | 1,006 | 48,500 | 1,006 |
| 2022-05-19 | 999 | 1,017 | 992 | 1,017 | 74,300 | 1,017 |
| 2022-05-18 | 1,010 | 1,015 | 1,008 | 1,014 | 13,400 | 1,014 |
| 2022-05-17 | 1,010 | 1,017 | 1,009 | 1,012 | 32,100 | 1,012 |
| 2022-05-16 | 1,023 | 1,024 | 1,001 | 1,005 | 51,500 | 1,005 |
| 2022-05-13 | 1,001 | 1,015 | 1,001 | 1,015 | 58,100 | 1,015 |
| 2022-05-12 | 1,004 | 1,011 | 1,001 | 1,001 | 46,200 | 1,001 |
| 2022-05-11 | 1,014 | 1,016 | 1,005 | 1,011 | 35,800 | 1,011 |
| 2022-05-10 | 1,011 | 1,021 | 1,011 | 1,017 | 38,900 | 1,017 |
| 2022-05-09 | 1,024 | 1,030 | 1,017 | 1,017 | 33,700 | 1,017 |
| 2022-05-06 | 1,027 | 1,034 | 1,026 | 1,034 | 41,100 | 1,034 |
| 2022-05-02 | 1,020 | 1,032 | 1,020 | 1,027 | 37,500 | 1,027 |
| 2022-04-28 | 1,001 | 1,023 | 1,001 | 1,023 | 56,400 | 1,023 |
| 2022-04-27 | 997 | 1,004 | 994 | 997 | 122,900 | 997 |
| 2022-04-26 | 1,007 | 1,014 | 1,005 | 1,006 | 25,100 | 1,006 |
| 2022-04-25 | 1,000 | 1,004 | 999 | 999 | 73,700 | 999 |
| 2022-04-22 | 1,019 | 1,022 | 1,003 | 1,013 | 56,700 | 1,013 |
| 2022-04-21 | 1,020 | 1,028 | 1,019 | 1,026 | 42,100 | 1,026 |
| 2022-04-20 | 1,012 | 1,025 | 1,012 | 1,020 | 46,600 | 1,020 |
| 2022-04-19 | 1,013 | 1,018 | 1,008 | 1,012 | 22,600 | 1,012 |
| 2022-04-18 | 1,010 | 1,017 | 1,005 | 1,013 | 29,800 | 1,013 |
| 2022-04-15 | 1,012 | 1,020 | 1,011 | 1,014 | 30,700 | 1,014 |
| 2022-04-14 | 1,004 | 1,020 | 1,004 | 1,017 | 24,900 | 1,017 |
| 2022-04-13 | 1,005 | 1,008 | 1,001 | 1,005 | 53,000 | 1,005 |
| 2022-04-12 | 1,005 | 1,008 | 998 | 1,000 | 60,000 | 1,000 |
| 2022-04-11 | 1,008 | 1,015 | 999 | 1,001 | 51,900 | 1,001 |
| 2022-04-08 | 1,003 | 1,012 | 1,003 | 1,008 | 55,000 | 1,008 |
| 2022-04-07 | 1,012 | 1,012 | 1,001 | 1,008 | 76,800 | 1,008 |
| 2022-04-06 | 1,024 | 1,029 | 1,019 | 1,020 | 52,000 | 1,020 |
| 2022-04-05 | 1,044 | 1,045 | 1,016 | 1,024 | 67,000 | 1,024 |
| 2022-04-04 | 1,031 | 1,040 | 1,027 | 1,031 | 29,200 | 1,031 |
| 2022-04-01 | 1,030 | 1,032 | 1,021 | 1,026 | 76,300 | 1,026 |
| 2022-03-31 | 1,041 | 1,052 | 1,032 | 1,032 | 75,500 | 1,032 |
| 2022-03-30 | 1,037 | 1,045 | 1,031 | 1,042 | 129,900 | 1,042 |
| 2022-03-29 | 1,091 | 1,096 | 1,082 | 1,089 | 181,500 | 1,089 |
| 2022-03-28 | 1,094 | 1,101 | 1,090 | 1,091 | 68,000 | 1,091 |
| 2022-03-25 | 1,103 | 1,105 | 1,090 | 1,094 | 104,200 | 1,094 |
| 2022-03-24 | 1,092 | 1,096 | 1,082 | 1,091 | 80,600 | 1,091 |
| 2022-03-23 | 1,100 | 1,105 | 1,092 | 1,102 | 83,600 | 1,102 |
| 2022-03-22 | 1,090 | 1,098 | 1,082 | 1,095 | 75,800 | 1,095 |
| 2022-03-18 | 1,084 | 1,084 | 1,074 | 1,081 | 66,700 | 1,081 |
| 2022-03-17 | 1,105 | 1,108 | 1,084 | 1,087 | 101,500 | 1,087 |
| 2022-03-16 | 1,081 | 1,091 | 1,074 | 1,090 | 62,500 | 1,090 |
| 2022-03-15 | 1,082 | 1,088 | 1,075 | 1,079 | 38,800 | 1,079 |
| 2022-03-14 | 1,085 | 1,093 | 1,082 | 1,082 | 39,500 | 1,082 |
| 2022-03-11 | 1,077 | 1,083 | 1,070 | 1,077 | 52,600 | 1,077 |
| 2022-03-10 | 1,077 | 1,093 | 1,065 | 1,093 | 58,400 | 1,093 |
| 2022-03-09 | 1,060 | 1,067 | 1,045 | 1,050 | 61,800 | 1,050 |
| 2022-03-08 | 1,069 | 1,081 | 1,053 | 1,060 | 77,600 | 1,060 |
| 2022-03-07 | 1,096 | 1,096 | 1,070 | 1,080 | 102,100 | 1,080 |
| 2022-03-04 | 1,117 | 1,127 | 1,100 | 1,108 | 53,600 | 1,108 |
| 2022-03-03 | 1,121 | 1,128 | 1,115 | 1,118 | 67,000 | 1,118 |
| 2022-03-02 | 1,128 | 1,128 | 1,105 | 1,105 | 63,400 | 1,105 |
| 2022-03-01 | 1,147 | 1,158 | 1,132 | 1,137 | 90,300 | 1,137 |
| 2022-02-28 | 1,107 | 1,149 | 1,107 | 1,145 | 82,900 | 1,145 |
| 2022-02-25 | 1,108 | 1,117 | 1,102 | 1,114 | 72,000 | 1,114 |
| 2022-02-24 | 1,100 | 1,122 | 1,089 | 1,108 | 75,200 | 1,108 |
| 2022-02-22 | 1,119 | 1,123 | 1,102 | 1,114 | 69,100 | 1,114 |
| 2022-02-21 | 1,118 | 1,129 | 1,114 | 1,128 | 49,500 | 1,128 |
| 2022-02-18 | 1,100 | 1,121 | 1,100 | 1,121 | 92,200 | 1,121 |
| 2022-02-17 | 1,114 | 1,124 | 1,101 | 1,106 | 105,300 | 1,106 |
| 2022-02-16 | 1,095 | 1,125 | 1,090 | 1,125 | 122,100 | 1,125 |
| 2022-02-15 | 1,098 | 1,107 | 1,087 | 1,091 | 65,900 | 1,091 |
| 2022-02-14 | 1,089 | 1,097 | 1,086 | 1,093 | 75,900 | 1,093 |
| 2022-02-10 | 1,084 | 1,085 | 1,078 | 1,085 | 33,000 | 1,085 |
| 2022-02-09 | 1,080 | 1,087 | 1,073 | 1,081 | 36,000 | 1,081 |
| 2022-02-08 | 1,072 | 1,081 | 1,072 | 1,077 | 41,900 | 1,077 |
| 2022-02-07 | 1,065 | 1,075 | 1,062 | 1,070 | 54,600 | 1,070 |
| 2022-02-04 | 1,065 | 1,066 | 1,056 | 1,065 | 47,400 | 1,065 |
| 2022-02-03 | 1,050 | 1,059 | 1,046 | 1,056 | 41,100 | 1,056 |
| 2022-02-02 | 1,039 | 1,050 | 1,035 | 1,050 | 38,100 | 1,050 |
| 2022-02-01 | 1,044 | 1,045 | 1,031 | 1,035 | 45,300 | 1,035 |
| 2022-01-31 | 1,045 | 1,045 | 1,036 | 1,043 | 32,400 | 1,043 |
| 2022-01-28 | 1,033 | 1,042 | 1,029 | 1,039 | 28,600 | 1,039 |
| 2022-01-27 | 1,037 | 1,049 | 1,022 | 1,023 | 70,400 | 1,023 |
| 2022-01-26 | 1,037 | 1,042 | 1,035 | 1,037 | 22,900 | 1,037 |
| 2022-01-25 | 1,048 | 1,048 | 1,034 | 1,040 | 44,900 | 1,040 |
| 2022-01-24 | 1,034 | 1,044 | 1,031 | 1,043 | 43,300 | 1,043 |
| 2022-01-21 | 1,023 | 1,033 | 1,018 | 1,033 | 36,800 | 1,033 |
| 2022-01-20 | 1,015 | 1,032 | 1,015 | 1,025 | 55,600 | 1,025 |
| 2022-01-19 | 1,020 | 1,028 | 1,017 | 1,017 | 77,500 | 1,017 |
| 2022-01-18 | 1,042 | 1,043 | 1,028 | 1,028 | 45,200 | 1,028 |
| 2022-01-17 | 1,042 | 1,046 | 1,037 | 1,039 | 29,100 | 1,039 |
| 2022-01-14 | 1,030 | 1,034 | 1,024 | 1,034 | 46,000 | 1,034 |
| 2022-01-13 | 1,042 | 1,043 | 1,032 | 1,032 | 49,800 | 1,032 |
| 2022-01-12 | 1,037 | 1,044 | 1,037 | 1,040 | 41,900 | 1,040 |
| 2022-01-11 | 1,026 | 1,036 | 1,021 | 1,032 | 49,500 | 1,032 |
| 2022-01-07 | 1,030 | 1,033 | 1,025 | 1,026 | 34,400 | 1,026 |
| 2022-01-06 | 1,023 | 1,030 | 1,021 | 1,024 | 38,900 | 1,024 |
| 2022-01-05 | 1,026 | 1,033 | 1,026 | 1,030 | 35,100 | 1,030 |
| 2022-01-04 | 1,026 | 1,029 | 1,020 | 1,025 | 49,500 | 1,025 |
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
