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
2022-05-201,0171,0171,0041,00648,5001,006
2022-05-199991,0179921,01774,3001,017
2022-05-181,0101,0151,0081,01413,4001,014
2022-05-171,0101,0171,0091,01232,1001,012
2022-05-161,0231,0241,0011,00551,5001,005
2022-05-131,0011,0151,0011,01558,1001,015
2022-05-121,0041,0111,0011,00146,2001,001
2022-05-111,0141,0161,0051,01135,8001,011
2022-05-101,0111,0211,0111,01738,9001,017
2022-05-091,0241,0301,0171,01733,7001,017
2022-05-061,0271,0341,0261,03441,1001,034
2022-05-021,0201,0321,0201,02737,5001,027
2022-04-281,0011,0231,0011,02356,4001,023
2022-04-279971,004994997122,900997
2022-04-261,0071,0141,0051,00625,1001,006
2022-04-251,0001,00499999973,700999
2022-04-221,0191,0221,0031,01356,7001,013
2022-04-211,0201,0281,0191,02642,1001,026
2022-04-201,0121,0251,0121,02046,6001,020
2022-04-191,0131,0181,0081,01222,6001,012
2022-04-181,0101,0171,0051,01329,8001,013
2022-04-151,0121,0201,0111,01430,7001,014
2022-04-141,0041,0201,0041,01724,9001,017
2022-04-131,0051,0081,0011,00553,0001,005
2022-04-121,0051,0089981,00060,0001,000
2022-04-111,0081,0159991,00151,9001,001
2022-04-081,0031,0121,0031,00855,0001,008
2022-04-071,0121,0121,0011,00876,8001,008
2022-04-061,0241,0291,0191,02052,0001,020
2022-04-051,0441,0451,0161,02467,0001,024
2022-04-041,0311,0401,0271,03129,2001,031
2022-04-011,0301,0321,0211,02676,3001,026
2022-03-311,0411,0521,0321,03275,5001,032
2022-03-301,0371,0451,0311,042129,9001,042
2022-03-291,0911,0961,0821,089181,5001,089
2022-03-281,0941,1011,0901,09168,0001,091
2022-03-251,1031,1051,0901,094104,2001,094
2022-03-241,0921,0961,0821,09180,6001,091
2022-03-231,1001,1051,0921,10283,6001,102
2022-03-221,0901,0981,0821,09575,8001,095
2022-03-181,0841,0841,0741,08166,7001,081
2022-03-171,1051,1081,0841,087101,5001,087
2022-03-161,0811,0911,0741,09062,5001,090
2022-03-151,0821,0881,0751,07938,8001,079
2022-03-141,0851,0931,0821,08239,5001,082
2022-03-111,0771,0831,0701,07752,6001,077
2022-03-101,0771,0931,0651,09358,4001,093
2022-03-091,0601,0671,0451,05061,8001,050
2022-03-081,0691,0811,0531,06077,6001,060
2022-03-071,0961,0961,0701,080102,1001,080
2022-03-041,1171,1271,1001,10853,6001,108
2022-03-031,1211,1281,1151,11867,0001,118
2022-03-021,1281,1281,1051,10563,4001,105
2022-03-011,1471,1581,1321,13790,3001,137
2022-02-281,1071,1491,1071,14582,9001,145
2022-02-251,1081,1171,1021,11472,0001,114
2022-02-241,1001,1221,0891,10875,2001,108
2022-02-221,1191,1231,1021,11469,1001,114
2022-02-211,1181,1291,1141,12849,5001,128
2022-02-181,1001,1211,1001,12192,2001,121
2022-02-171,1141,1241,1011,106105,3001,106
2022-02-161,0951,1251,0901,125122,1001,125
2022-02-151,0981,1071,0871,09165,9001,091
2022-02-141,0891,0971,0861,09375,9001,093
2022-02-101,0841,0851,0781,08533,0001,085
2022-02-091,0801,0871,0731,08136,0001,081
2022-02-081,0721,0811,0721,07741,9001,077
2022-02-071,0651,0751,0621,07054,6001,070
2022-02-041,0651,0661,0561,06547,4001,065
2022-02-031,0501,0591,0461,05641,1001,056
2022-02-021,0391,0501,0351,05038,1001,050
2022-02-011,0441,0451,0311,03545,3001,035
2022-01-311,0451,0451,0361,04332,4001,043
2022-01-281,0331,0421,0291,03928,6001,039
2022-01-271,0371,0491,0221,02370,4001,023
2022-01-261,0371,0421,0351,03722,9001,037
2022-01-251,0481,0481,0341,04044,9001,040
2022-01-241,0341,0441,0311,04343,3001,043
2022-01-211,0231,0331,0181,03336,8001,033
2022-01-201,0151,0321,0151,02555,6001,025
2022-01-191,0201,0281,0171,01777,5001,017
2022-01-181,0421,0431,0281,02845,2001,028
2022-01-171,0421,0461,0371,03929,1001,039
2022-01-141,0301,0341,0241,03446,0001,034
2022-01-131,0421,0431,0321,03249,8001,032
2022-01-121,0371,0441,0371,04041,9001,040
2022-01-111,0261,0361,0211,03249,5001,032
2022-01-071,0301,0331,0251,02634,4001,026
2022-01-061,0231,0301,0211,02438,9001,024
2022-01-051,0261,0331,0261,03035,1001,030
2022-01-041,0261,0291,0201,02549,5001,025

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