1805 飛島建設(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-04	1,093	1,106	1,090	1,102	106,100	1,102
2020-12-03	1,096	1,103	1,092	1,096	60,600	1,096
2020-12-02	1,112	1,117	1,090	1,093	52,000	1,093
2020-12-01	1,080	1,112	1,080	1,108	72,700	1,108
2020-11-30	1,110	1,112	1,077	1,077	84,000	1,077
2020-11-27	1,097	1,109	1,091	1,103	82,900	1,103
2020-11-26	1,093	1,099	1,080	1,091	55,900	1,091
2020-11-25	1,110	1,110	1,087	1,087	83,000	1,087
2020-11-24	1,095	1,101	1,089	1,089	70,900	1,089
2020-11-20	1,060	1,078	1,053	1,078	52,800	1,078
2020-11-19	1,060	1,069	1,052	1,059	55,600	1,059
2020-11-18	1,063	1,067	1,055	1,061	74,200	1,061
2020-11-17	1,101	1,101	1,070	1,073	89,000	1,073
2020-11-16	1,088	1,098	1,080	1,095	79,600	1,095
2020-11-13	1,105	1,105	1,068	1,076	148,300	1,076
2020-11-12	1,154	1,154	1,122	1,141	102,400	1,141
2020-11-11	1,148	1,167	1,142	1,153	92,000	1,153
2020-11-10	1,135	1,153	1,119	1,143	137,300	1,143
2020-11-09	1,130	1,135	1,120	1,125	76,600	1,125
2020-11-06	1,116	1,129	1,109	1,125	78,400	1,125
2020-11-05	1,087	1,117	1,067	1,115	152,600	1,115
2020-11-04	1,087	1,090	1,074	1,086	70,800	1,086
2020-11-02	1,052	1,073	1,052	1,069	69,400	1,069
2020-10-30	1,077	1,078	1,051	1,058	68,600	1,058
2020-10-29	1,068	1,085	1,068	1,076	36,000	1,076
2020-10-28	1,082	1,083	1,069	1,083	45,800	1,083
2020-10-27	1,079	1,087	1,072	1,087	31,500	1,087
2020-10-26	1,083	1,092	1,083	1,090	37,300	1,090
2020-10-23	1,082	1,085	1,072	1,083	37,500	1,083
2020-10-22	1,081	1,081	1,069	1,071	48,200	1,071
2020-10-21	1,078	1,092	1,078	1,083	18,400	1,083
2020-10-20	1,078	1,102	1,078	1,078	51,300	1,078
2020-10-19	1,070	1,090	1,070	1,090	44,100	1,090
2020-10-16	1,073	1,078	1,067	1,070	25,500	1,070
2020-10-15	1,077	1,083	1,069	1,069	30,500	1,069
2020-10-14	1,076	1,081	1,070	1,077	36,500	1,077
2020-10-13	1,075	1,090	1,075	1,083	42,900	1,083
2020-10-12	1,080	1,081	1,072	1,075	41,300	1,075
2020-10-09	1,094	1,094	1,078	1,088	60,500	1,088
2020-10-08	1,092	1,102	1,086	1,093	77,800	1,093
2020-10-07	1,089	1,093	1,075	1,091	50,500	1,091
2020-10-06	1,111	1,115	1,090	1,097	58,300	1,097
2020-10-05	1,085	1,108	1,085	1,104	59,700	1,104
2020-10-02	1,097	1,099	1,063	1,072	90,700	1,072
2020-09-30	1,115	1,115	1,088	1,088	86,400	1,088
2020-09-29	1,117	1,126	1,107	1,115	92,200	1,115
2020-09-28	1,098	1,127	1,092	1,127	162,200	1,127
2020-09-25	1,099	1,107	1,076	1,076	167,800	1,076
2020-09-24	1,108	1,108	1,075	1,084	79,500	1,084
2020-09-23	1,111	1,125	1,100	1,107	68,300	1,107
2020-09-18	1,117	1,130	1,109	1,129	108,000	1,129
2020-09-17	1,119	1,125	1,105	1,112	57,100	1,112
2020-09-16	1,122	1,127	1,116	1,119	46,500	1,119
2020-09-15	1,119	1,123	1,106	1,122	61,600	1,122
2020-09-14	1,089	1,115	1,089	1,115	105,400	1,115
2020-09-11	1,066	1,072	1,055	1,071	66,000	1,071
2020-09-10	1,065	1,069	1,056	1,065	65,800	1,065
2020-09-09	1,060	1,065	1,052	1,061	67,100	1,061
2020-09-08	1,077	1,077	1,064	1,076	38,400	1,076
2020-09-07	1,065	1,075	1,064	1,070	46,300	1,070
2020-09-04	1,061	1,077	1,061	1,071	100,500	1,071
2020-09-03	1,087	1,098	1,080	1,083	36,800	1,083
2020-09-02	1,088	1,091	1,074	1,080	46,600	1,080
2020-09-01	1,110	1,110	1,088	1,088	30,000	1,088
2020-08-31	1,090	1,120	1,090	1,111	37,200	1,111
2020-08-28	1,108	1,120	1,079	1,088	69,800	1,088
2020-08-27	1,132	1,134	1,101	1,103	31,000	1,103
2020-08-26	1,116	1,133	1,108	1,132	48,000	1,132
2020-08-25	1,107	1,116	1,097	1,116	69,300	1,116
2020-08-24	1,088	1,089	1,078	1,082	27,900	1,082
2020-08-21	1,093	1,104	1,086	1,090	31,400	1,090
2020-08-20	1,079	1,092	1,075	1,090	36,800	1,090
2020-08-19	1,081	1,092	1,081	1,082	21,000	1,082
2020-08-18	1,084	1,097	1,079	1,089	44,000	1,089
2020-08-17	1,099	1,104	1,087	1,093	29,900	1,093
2020-08-14	1,116	1,116	1,102	1,103	37,500	1,103
2020-08-13	1,112	1,121	1,101	1,113	59,500	1,113
2020-08-12	1,078	1,099	1,070	1,099	81,400	1,099
2020-08-11	1,049	1,087	1,049	1,070	77,600	1,070
2020-08-07	1,022	1,057	1,018	1,049	67,300	1,049
2020-08-06	1,015	1,033	1,014	1,029	33,400	1,029
2020-08-05	1,022	1,034	1,015	1,027	26,600	1,027
2020-08-04	1,028	1,043	1,027	1,040	22,700	1,040
2020-08-03	1,008	1,019	1,006	1,016	35,300	1,016
2020-07-31	1,045	1,045	999	1,001	63,000	1,001
2020-07-30	1,065	1,069	1,046	1,055	43,000	1,055
2020-07-29	1,078	1,078	1,059	1,062	32,200	1,062
2020-07-28	1,094	1,094	1,071	1,083	49,500	1,083
2020-07-27	1,081	1,101	1,070	1,100	57,300	1,100
2020-07-22	1,110	1,116	1,093	1,093	124,900	1,093
2020-07-21	1,085	1,099	1,068	1,097	63,100	1,097
2020-07-20	1,078	1,096	1,072	1,092	43,300	1,092
2020-07-17	1,096	1,096	1,069	1,077	28,400	1,077
2020-07-16	1,095	1,104	1,078	1,089	38,500	1,089
2020-07-15	1,075	1,103	1,072	1,097	91,900	1,097
2020-07-14	1,064	1,078	1,056	1,066	47,700	1,066
2020-07-13	1,035	1,070	1,035	1,068	74,200	1,068
2020-07-10	1,045	1,046	1,018	1,019	51,500	1,019
2020-07-09	1,059	1,060	1,039	1,047	44,000	1,047
2020-07-08	1,052	1,068	1,045	1,055	40,400	1,055
2020-07-07	1,076	1,076	1,043	1,047	44,900	1,047
2020-07-06	1,040	1,067	1,039	1,065	47,100	1,065
2020-07-03	1,033	1,033	1,010	1,027	51,600	1,027
2020-07-02	1,039	1,047	1,020	1,021	53,700	1,021
2020-07-01	1,049	1,063	1,025	1,033	96,500	1,033
2020-06-30	1,042	1,072	1,042	1,048	95,100	1,048
2020-06-29	1,034	1,042	1,027	1,029	64,800	1,029
2020-06-26	1,045	1,050	1,035	1,047	62,200	1,047
2020-06-25	1,061	1,061	1,035	1,035	78,800	1,035
2020-06-24	1,085	1,086	1,063	1,063	30,300	1,063
2020-06-23	1,100	1,101	1,079	1,090	33,600	1,090
2020-06-22	1,096	1,101	1,085	1,089	33,300	1,089
2020-06-19	1,090	1,098	1,083	1,095	55,800	1,095
2020-06-18	1,090	1,093	1,070	1,092	42,200	1,092
2020-06-17	1,101	1,106	1,089	1,095	44,300	1,095
2020-06-16	1,071	1,101	1,063	1,101	69,700	1,101
2020-06-15	1,081	1,094	1,037	1,043	61,000	1,043
2020-06-12	1,050	1,094	1,050	1,090	98,000	1,090
2020-06-11	1,139	1,141	1,108	1,110	66,300	1,110
2020-06-10	1,165	1,168	1,151	1,153	55,600	1,153
2020-06-09	1,187	1,187	1,160	1,171	78,700	1,171
2020-06-08	1,153	1,177	1,147	1,177	80,800	1,177
2020-06-05	1,119	1,143	1,117	1,139	66,200	1,139
2020-06-04	1,150	1,150	1,109	1,120	70,000	1,120
2020-06-03	1,147	1,150	1,124	1,127	129,000	1,127
2020-06-02	1,113	1,129	1,113	1,123	65,900	1,123
2020-06-01	1,116	1,119	1,097	1,108	59,800	1,108
2020-05-29	1,120	1,132	1,110	1,115	101,500	1,115
2020-05-28	1,119	1,144	1,119	1,135	127,200	1,135
2020-05-27	1,085	1,116	1,079	1,113	104,700	1,113
2020-05-26	1,068	1,082	1,062	1,082	93,400	1,082
2020-05-25	1,064	1,066	1,047	1,061	75,800	1,061
2020-05-22	1,074	1,074	1,044	1,049	69,600	1,049
2020-05-21	1,077	1,077	1,060	1,071	48,000	1,071
2020-05-20	1,066	1,083	1,066	1,077	73,300	1,077
2020-05-19	1,067	1,076	1,045	1,073	92,500	1,073
2020-05-18	1,068	1,070	1,040	1,045	77,200	1,045
2020-05-15	1,074	1,076	1,029	1,047	80,500	1,047
2020-05-14	1,099	1,099	1,052	1,052	63,000	1,052
2020-05-13	1,095	1,113	1,081	1,106	90,900	1,106
2020-05-12	1,119	1,119	1,093	1,104	66,300	1,104
2020-05-11	1,089	1,109	1,088	1,108	69,800	1,108
2020-05-08	1,059	1,085	1,059	1,077	70,900	1,077
2020-05-07	1,048	1,065	1,043	1,057	39,400	1,057
2020-05-01	1,060	1,064	1,042	1,056	85,000	1,056
2020-04-30	1,081	1,081	1,071	1,075	89,200	1,075
2020-04-28	1,054	1,058	1,040	1,054	77,000	1,054
2020-04-27	1,020	1,052	1,020	1,049	69,500	1,049
2020-04-24	1,024	1,029	1,010	1,022	91,200	1,022
2020-04-23	995	1,020	994	1,020	87,900	1,020
2020-04-22	980	1,006	975	998	104,000	998
2020-04-21	982	998	972	993	92,700	993
2020-04-20	996	1,007	991	991	66,900	991
2020-04-17	1,000	1,011	986	995	70,100	995
2020-04-16	986	999	980	998	50,300	998
2020-04-15	992	1,008	979	993	128,300	993
2020-04-14	990	1,003	981	994	84,500	994
2020-04-13	1,015	1,017	997	1,001	82,300	1,001
2020-04-10	997	1,028	985	1,027	120,500	1,027
2020-04-09	998	1,004	978	991	87,800	991
2020-04-08	969	1,004	964	993	103,400	993
2020-04-07	968	984	943	978	124,200	978
2020-04-06	915	959	898	947	122,400	947
2020-04-03	951	966	918	927	100,800	927
2020-04-02	967	977	950	950	112,300	950
2020-04-01	980	1,025	973	981	183,400	981
2020-03-31	1,024	1,032	990	1,003	133,600	1,003
2020-03-30	1,001	1,017	963	1,015	294,100	1,015
2020-03-27	1,041	1,090	1,027	1,090	274,100	1,090
2020-03-26	1,034	1,041	995	1,032	207,400	1,032
2020-03-25	1,061	1,061	1,010	1,045	242,100	1,045
2020-03-24	1,025	1,027	983	1,010	193,700	1,010
2020-03-23	1,003	1,010	964	998	145,100	998
2020-03-19	985	1,004	960	1,004	103,100	1,004
2020-03-18	995	1,015	965	970	129,000	970
2020-03-17	902	993	899	986	216,700	986
2020-03-16	960	983	931	936	134,700	936
2020-03-13	916	954	899	933	229,000	933
2020-03-12	1,018	1,037	981	990	204,900	990
2020-03-11	1,068	1,091	1,050	1,056	135,500	1,056
2020-03-10	997	1,063	977	1,057	248,400	1,057
2020-03-09	1,080	1,093	1,045	1,051	216,200	1,051
2020-03-06	1,166	1,169	1,137	1,140	141,200	1,140
2020-03-05	1,191	1,201	1,175	1,176	96,700	1,176
2020-03-04	1,170	1,200	1,163	1,180	81,500	1,180
2020-03-03	1,230	1,231	1,183	1,184	113,600	1,184
2020-03-02	1,157	1,225	1,157	1,200	149,700	1,200
2020-02-28	1,180	1,207	1,161	1,169	156,000	1,169
2020-02-27	1,261	1,266	1,220	1,225	126,800	1,225
2020-02-26	1,268	1,277	1,252	1,275	117,100	1,275
2020-02-25	1,261	1,300	1,261	1,283	131,200	1,283
2020-02-21	1,358	1,364	1,342	1,342	37,400	1,342
2020-02-20	1,364	1,368	1,351	1,353	76,200	1,353
2020-02-19	1,357	1,370	1,357	1,358	51,500	1,358
2020-02-18	1,363	1,373	1,346	1,355	91,800	1,355
2020-02-17	1,369	1,378	1,354	1,369	82,200	1,369
2020-02-14	1,383	1,394	1,352	1,391	195,400	1,391
2020-02-13	1,465	1,471	1,447	1,466	90,900	1,466
2020-02-12	1,474	1,475	1,458	1,467	74,400	1,467
2020-02-10	1,444	1,476	1,432	1,468	109,100	1,468
2020-02-07	1,446	1,446	1,430	1,444	69,100	1,444
2020-02-06	1,435	1,463	1,435	1,446	87,900	1,446
2020-02-05	1,420	1,436	1,412	1,424	63,700	1,424
2020-02-04	1,387	1,416	1,384	1,409	55,800	1,409
2020-02-03	1,361	1,396	1,357	1,389	61,900	1,389
2020-01-31	1,397	1,410	1,390	1,397	61,500	1,397
2020-01-30	1,418	1,425	1,382	1,393	121,500	1,393
2020-01-29	1,430	1,431	1,418	1,425	46,400	1,425
2020-01-28	1,409	1,432	1,397	1,425	106,700	1,425
2020-01-27	1,425	1,441	1,423	1,425	86,500	1,425
2020-01-24	1,484	1,484	1,458	1,458	74,900	1,458
2020-01-23	1,490	1,491	1,470	1,474	58,200	1,474
2020-01-22	1,483	1,492	1,474	1,488	53,200	1,488
2020-01-21	1,463	1,492	1,460	1,485	80,500	1,485
2020-01-20	1,453	1,467	1,447	1,465	39,500	1,465
2020-01-17	1,445	1,455	1,442	1,447	44,200	1,447
2020-01-16	1,455	1,455	1,434	1,441	45,400	1,441
2020-01-15	1,460	1,463	1,444	1,454	82,500	1,454
2020-01-14	1,470	1,475	1,455	1,461	64,300	1,461
2020-01-10	1,490	1,495	1,473	1,476	66,800	1,476
2020-01-09	1,480	1,504	1,476	1,496	74,200	1,496
2020-01-08	1,480	1,481	1,446	1,460	114,600	1,460
2020-01-07	1,484	1,497	1,478	1,495	59,100	1,495
2020-01-06	1,474	1,484	1,459	1,471	99,600	1,471

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