1805 飛島建設(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-08	1,031	1,031	1,021	1,027	45,600	1,027
2021-12-07	1,013	1,028	1,010	1,028	57,200	1,028
2021-12-06	1,020	1,020	1,004	1,005	64,000	1,005
2021-12-03	999	1,017	999	1,017	54,800	1,017
2021-12-02	991	1,002	991	995	87,400	995
2021-12-01	983	1,004	978	997	92,300	997
2021-11-30	997	1,010	976	977	137,100	977
2021-11-29	1,000	1,009	989	992	121,000	992
2021-11-26	1,022	1,022	1,007	1,010	73,800	1,010
2021-11-25	1,023	1,027	1,020	1,021	36,800	1,021
2021-11-24	1,023	1,028	1,017	1,018	60,100	1,018
2021-11-22	1,020	1,031	1,017	1,030	52,800	1,030
2021-11-19	1,020	1,029	1,018	1,027	37,400	1,027
2021-11-18	1,021	1,025	1,016	1,022	42,800	1,022
2021-11-17	1,022	1,029	1,020	1,020	50,500	1,020
2021-11-16	1,039	1,044	1,020	1,020	108,100	1,020
2021-11-15	1,043	1,045	1,035	1,038	29,800	1,038
2021-11-12	1,041	1,050	1,036	1,039	54,400	1,039
2021-11-11	1,048	1,048	1,031	1,041	79,700	1,041
2021-11-10	1,049	1,049	1,037	1,048	73,000	1,048
2021-11-09	1,056	1,060	1,051	1,051	45,200	1,051
2021-11-08	1,074	1,076	1,052	1,056	92,800	1,056
2021-11-05	1,072	1,082	1,067	1,068	50,300	1,068
2021-11-04	1,070	1,090	1,069	1,069	106,500	1,069
2021-11-02	1,081	1,083	1,068	1,068	33,100	1,068
2021-11-01	1,080	1,083	1,074	1,080	25,000	1,080
2021-10-29	1,080	1,081	1,068	1,068	42,800	1,068
2021-10-28	1,076	1,083	1,067	1,074	146,300	1,074
2021-10-27	1,078	1,085	1,076	1,080	33,900	1,080
2021-10-26	1,080	1,089	1,076	1,078	35,100	1,078
2021-10-25	1,075	1,083	1,072	1,073	45,900	1,073
2021-10-22	1,071	1,081	1,071	1,077	36,900	1,077
2021-10-21	1,086	1,091	1,079	1,079	39,000	1,079
2021-10-20	1,089	1,099	1,084	1,086	47,600	1,086
2021-10-19	1,086	1,093	1,083	1,089	22,700	1,089
2021-10-18	1,096	1,096	1,082	1,091	34,400	1,091
2021-10-15	1,076	1,096	1,072	1,095	61,400	1,095
2021-10-14	1,081	1,082	1,066	1,072	69,100	1,072
2021-10-13	1,084	1,089	1,076	1,081	46,000	1,081
2021-10-12	1,101	1,101	1,087	1,087	31,300	1,087
2021-10-11	1,101	1,110	1,094	1,104	56,900	1,104
2021-10-08	1,100	1,105	1,089	1,100	83,900	1,100
2021-10-07	1,100	1,101	1,083	1,083	50,700	1,083
2021-10-06	1,098	1,106	1,088	1,098	69,400	1,098
2021-10-05	1,091	1,100	1,081	1,090	89,400	1,090
2021-10-04	1,108	1,110	1,093	1,098	40,600	1,098
2021-10-01	1,110	1,114	1,096	1,102	71,300	1,102
2021-09-30	1,120	1,132	1,113	1,115	39,100	1,115
2021-09-29	1,116	1,126	1,111	1,123	52,600	1,123
2021-09-28	1,125	1,125	1,111	1,123	43,400	1,123
2021-09-27	1,126	1,131	1,125	1,126	55,400	1,126
2021-09-24	1,124	1,131	1,115	1,127	66,200	1,127
2021-09-22	1,120	1,121	1,104	1,104	44,100	1,104
2021-09-21	1,128	1,138	1,122	1,126	51,700	1,126
2021-09-17	1,150	1,153	1,140	1,148	95,000	1,148
2021-09-16	1,143	1,150	1,138	1,150	68,000	1,150
2021-09-15	1,147	1,152	1,134	1,143	67,000	1,143
2021-09-14	1,152	1,156	1,145	1,154	78,300	1,154
2021-09-13	1,136	1,150	1,131	1,150	57,000	1,150
2021-09-10	1,133	1,138	1,128	1,138	63,000	1,138
2021-09-09	1,129	1,135	1,126	1,133	42,300	1,133
2021-09-08	1,129	1,134	1,124	1,133	65,100	1,133
2021-09-07	1,127	1,136	1,124	1,128	54,100	1,128
2021-09-06	1,120	1,131	1,115	1,127	68,500	1,127
2021-09-03	1,093	1,112	1,087	1,112	57,900	1,112
2021-09-02	1,093	1,094	1,086	1,092	25,900	1,092
2021-09-01	1,091	1,095	1,085	1,092	67,100	1,092
2021-08-31	1,089	1,097	1,085	1,092	32,000	1,092
2021-08-30	1,080	1,090	1,080	1,090	40,000	1,090
2021-08-27	1,071	1,079	1,071	1,078	14,700	1,078
2021-08-26	1,070	1,078	1,068	1,078	29,700	1,078
2021-08-25	1,090	1,092	1,069	1,074	53,400	1,074
2021-08-24	1,071	1,085	1,069	1,085	54,100	1,085
2021-08-23	1,058	1,072	1,058	1,072	72,100	1,072
2021-08-20	1,066	1,070	1,051	1,058	49,900	1,058
2021-08-19	1,070	1,075	1,065	1,065	54,300	1,065
2021-08-18	1,077	1,085	1,072	1,073	35,600	1,073
2021-08-17	1,088	1,088	1,074	1,077	50,400	1,077
2021-08-16	1,103	1,106	1,080	1,080	102,100	1,080
2021-08-13	1,107	1,111	1,100	1,103	21,900	1,103
2021-08-12	1,105	1,109	1,099	1,102	38,000	1,102
2021-08-11	1,089	1,100	1,086	1,099	56,200	1,099
2021-08-10	1,090	1,094	1,081	1,082	41,900	1,082
2021-08-06	1,086	1,089	1,075	1,088	33,600	1,088
2021-08-05	1,090	1,093	1,084	1,084	36,200	1,084
2021-08-04	1,096	1,104	1,093	1,095	34,600	1,095
2021-08-03	1,102	1,109	1,100	1,107	24,600	1,107
2021-08-02	1,093	1,109	1,093	1,106	54,600	1,106
2021-07-30	1,106	1,106	1,083	1,088	103,800	1,088
2021-07-29	1,119	1,121	1,103	1,109	44,200	1,109
2021-07-28	1,116	1,126	1,116	1,123	39,300	1,123
2021-07-27	1,131	1,134	1,120	1,121	35,200	1,121
2021-07-26	1,131	1,139	1,124	1,131	53,100	1,131
2021-07-21	1,124	1,131	1,108	1,120	171,000	1,120
2021-07-20	1,073	1,095	1,073	1,094	63,500	1,094
2021-07-19	1,103	1,103	1,085	1,091	37,300	1,091
2021-07-16	1,103	1,110	1,100	1,104	28,900	1,104
2021-07-15	1,108	1,117	1,099	1,103	88,700	1,103
2021-07-14	1,107	1,115	1,105	1,108	31,800	1,108
2021-07-13	1,094	1,109	1,094	1,108	70,600	1,108
2021-07-12	1,094	1,106	1,086	1,089	64,600	1,089
2021-07-09	1,060	1,081	1,052	1,076	102,700	1,076
2021-07-08	1,072	1,077	1,065	1,065	49,900	1,065
2021-07-07	1,075	1,077	1,062	1,066	63,200	1,066
2021-07-06	1,076	1,083	1,069	1,078	53,000	1,078
2021-07-05	1,066	1,081	1,065	1,068	70,300	1,068
2021-07-02	1,045	1,061	1,040	1,061	67,900	1,061
2021-07-01	1,048	1,051	1,039	1,039	53,000	1,039
2021-06-30	1,058	1,061	1,050	1,051	41,000	1,051
2021-06-29	1,060	1,060	1,051	1,054	41,900	1,054
2021-06-28	1,067	1,072	1,062	1,064	23,700	1,064
2021-06-25	1,061	1,075	1,055	1,064	72,700	1,064
2021-06-24	1,047	1,059	1,044	1,053	39,100	1,053
2021-06-23	1,052	1,056	1,048	1,048	34,300	1,048
2021-06-22	1,046	1,053	1,040	1,051	50,800	1,051
2021-06-21	1,034	1,037	1,024	1,031	88,400	1,031
2021-06-18	1,056	1,057	1,045	1,045	93,400	1,045
2021-06-17	1,064	1,064	1,055	1,056	24,800	1,056
2021-06-16	1,056	1,063	1,056	1,060	27,900	1,060
2021-06-15	1,065	1,065	1,053	1,056	29,900	1,056
2021-06-14	1,071	1,073	1,056	1,058	41,600	1,058
2021-06-11	1,086	1,086	1,065	1,068	68,800	1,068
2021-06-10	1,080	1,087	1,075	1,085	39,100	1,085
2021-06-09	1,075	1,085	1,075	1,082	35,600	1,082
2021-06-08	1,066	1,073	1,064	1,073	42,900	1,073
2021-06-07	1,077	1,078	1,063	1,066	76,600	1,066
2021-06-04	1,069	1,077	1,067	1,077	47,800	1,077
2021-06-03	1,063	1,080	1,058	1,072	92,600	1,072
2021-06-02	1,057	1,066	1,050	1,065	62,500	1,065
2021-06-01	1,057	1,067	1,048	1,066	120,400	1,066
2021-05-31	1,070	1,070	1,053	1,060	84,600	1,060
2021-05-28	1,068	1,070	1,056	1,067	54,500	1,067
2021-05-27	1,067	1,069	1,052	1,053	50,400	1,053
2021-05-26	1,065	1,068	1,055	1,065	59,700	1,065
2021-05-25	1,082	1,082	1,064	1,067	106,200	1,067
2021-05-24	1,084	1,088	1,080	1,081	44,100	1,081
2021-05-21	1,082	1,097	1,082	1,084	45,800	1,084
2021-05-20	1,080	1,096	1,080	1,089	70,300	1,089
2021-05-19	1,082	1,090	1,078	1,082	65,900	1,082
2021-05-18	1,085	1,099	1,083	1,086	65,400	1,086
2021-05-17	1,104	1,104	1,068	1,082	224,700	1,082
2021-05-14	1,109	1,138	1,106	1,134	91,800	1,134
2021-05-13	1,100	1,114	1,098	1,098	70,800	1,098
2021-05-12	1,113	1,118	1,101	1,108	63,600	1,108
2021-05-11	1,131	1,134	1,113	1,115	56,500	1,115
2021-05-10	1,120	1,137	1,120	1,135	53,200	1,135
2021-05-07	1,105	1,126	1,105	1,116	51,200	1,116
2021-05-06	1,100	1,117	1,100	1,102	75,700	1,102
2021-04-30	1,098	1,103	1,093	1,093	40,900	1,093
2021-04-28	1,104	1,104	1,096	1,097	49,900	1,097
2021-04-27	1,104	1,109	1,093	1,095	78,800	1,095
2021-04-26	1,110	1,110	1,094	1,097	60,600	1,097
2021-04-23	1,112	1,115	1,105	1,109	48,600	1,109
2021-04-22	1,112	1,120	1,105	1,112	50,300	1,112
2021-04-21	1,106	1,113	1,100	1,105	94,500	1,105
2021-04-20	1,141	1,143	1,128	1,128	57,900	1,128
2021-04-19	1,154	1,160	1,148	1,151	36,200	1,151
2021-04-16	1,164	1,166	1,154	1,155	44,500	1,155
2021-04-15	1,152	1,170	1,152	1,168	30,000	1,168
2021-04-14	1,173	1,173	1,152	1,157	63,500	1,157
2021-04-13	1,157	1,176	1,157	1,168	55,100	1,168
2021-04-12	1,154	1,165	1,143	1,155	73,000	1,155
2021-04-09	1,140	1,154	1,140	1,143	52,200	1,143
2021-04-08	1,160	1,165	1,137	1,143	101,100	1,143
2021-04-07	1,160	1,171	1,150	1,171	107,900	1,171
2021-04-06	1,190	1,195	1,160	1,160	91,500	1,160
2021-04-05	1,179	1,199	1,170	1,198	71,600	1,198
2021-04-02	1,173	1,181	1,168	1,178	72,500	1,178
2021-04-01	1,200	1,210	1,167	1,172	164,600	1,172
2021-03-31	1,217	1,217	1,203	1,204	111,800	1,204
2021-03-30	1,202	1,227	1,202	1,220	195,800	1,220
2021-03-29	1,290	1,290	1,252	1,264	236,100	1,264
2021-03-26	1,259	1,276	1,251	1,267	122,100	1,267
2021-03-25	1,260	1,273	1,249	1,250	131,500	1,250
2021-03-24	1,260	1,260	1,223	1,247	185,200	1,247
2021-03-23	1,279	1,289	1,265	1,265	102,900	1,265
2021-03-22	1,280	1,292	1,270	1,276	88,400	1,276
2021-03-19	1,275	1,290	1,268	1,273	188,900	1,273
2021-03-18	1,279	1,299	1,277	1,280	132,700	1,280
2021-03-17	1,287	1,291	1,268	1,276	134,600	1,276
2021-03-16	1,305	1,311	1,283	1,287	167,300	1,287
2021-03-15	1,232	1,325	1,232	1,317	327,300	1,317
2021-03-12	1,226	1,240	1,204	1,236	134,600	1,236
2021-03-11	1,177	1,231	1,170	1,224	287,700	1,224
2021-03-10	1,170	1,177	1,155	1,172	78,700	1,172
2021-03-09	1,168	1,176	1,160	1,170	83,500	1,170
2021-03-08	1,140	1,169	1,140	1,155	128,600	1,155
2021-03-05	1,126	1,134	1,115	1,134	80,600	1,134
2021-03-04	1,130	1,134	1,117	1,130	84,600	1,130
2021-03-03	1,116	1,129	1,115	1,128	58,700	1,128
2021-03-02	1,123	1,126	1,105	1,114	95,400	1,114
2021-03-01	1,100	1,122	1,097	1,122	92,200	1,122
2021-02-26	1,105	1,114	1,097	1,098	105,200	1,098
2021-02-25	1,130	1,130	1,107	1,116	77,900	1,116
2021-02-24	1,120	1,124	1,102	1,103	87,800	1,103
2021-02-22	1,120	1,134	1,118	1,119	52,400	1,119
2021-02-19	1,110	1,115	1,102	1,113	64,600	1,113
2021-02-18	1,130	1,133	1,112	1,114	78,800	1,114
2021-02-17	1,125	1,137	1,120	1,133	39,900	1,133
2021-02-16	1,135	1,135	1,121	1,123	63,800	1,123
2021-02-15	1,122	1,135	1,115	1,129	83,700	1,129
2021-02-12	1,121	1,121	1,098	1,106	223,400	1,106
2021-02-10	1,157	1,165	1,151	1,160	62,300	1,160
2021-02-09	1,184	1,184	1,161	1,163	81,100	1,163
2021-02-08	1,152	1,178	1,152	1,173	150,400	1,173
2021-02-05	1,155	1,155	1,136	1,149	97,300	1,149
2021-02-04	1,135	1,154	1,132	1,151	115,000	1,151
2021-02-03	1,097	1,131	1,097	1,129	161,100	1,129
2021-02-02	1,064	1,094	1,064	1,094	137,000	1,094
2021-02-01	1,041	1,063	1,041	1,061	115,000	1,061
2021-01-29	1,061	1,061	1,040	1,046	214,500	1,046
2021-01-28	1,057	1,062	1,048	1,057	167,700	1,057
2021-01-27	1,066	1,070	1,064	1,068	81,100	1,068
2021-01-26	1,066	1,069	1,060	1,065	127,400	1,065
2021-01-25	1,075	1,075	1,066	1,069	72,100	1,069
2021-01-22	1,068	1,070	1,065	1,069	70,300	1,069
2021-01-21	1,075	1,079	1,071	1,072	69,200	1,072
2021-01-20	1,072	1,073	1,065	1,069	91,500	1,069
2021-01-19	1,069	1,081	1,064	1,072	86,500	1,072
2021-01-18	1,068	1,074	1,062	1,074	71,600	1,074
2021-01-15	1,078	1,079	1,068	1,068	87,100	1,068
2021-01-14	1,077	1,083	1,071	1,080	118,000	1,080
2021-01-13	1,082	1,083	1,077	1,079	134,300	1,079
2021-01-12	1,080	1,086	1,076	1,082	148,700	1,082
2021-01-08	1,079	1,082	1,072	1,080	124,000	1,080
2021-01-07	1,076	1,085	1,075	1,078	95,000	1,078
2021-01-06	1,060	1,067	1,056	1,063	63,300	1,063
2021-01-05	1,060	1,065	1,054	1,055	54,700	1,055
2021-01-04	1,083	1,084	1,062	1,065	65,000	1,065

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