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
2021-12-081,0311,0311,0211,02745,6001,027
2021-12-071,0131,0281,0101,02857,2001,028
2021-12-061,0201,0201,0041,00564,0001,005
2021-12-039991,0179991,01754,8001,017
2021-12-029911,00299199587,400995
2021-12-019831,00497899792,300997
2021-11-309971,010976977137,100977
2021-11-291,0001,009989992121,000992
2021-11-261,0221,0221,0071,01073,8001,010
2021-11-251,0231,0271,0201,02136,8001,021
2021-11-241,0231,0281,0171,01860,1001,018
2021-11-221,0201,0311,0171,03052,8001,030
2021-11-191,0201,0291,0181,02737,4001,027
2021-11-181,0211,0251,0161,02242,8001,022
2021-11-171,0221,0291,0201,02050,5001,020
2021-11-161,0391,0441,0201,020108,1001,020
2021-11-151,0431,0451,0351,03829,8001,038
2021-11-121,0411,0501,0361,03954,4001,039
2021-11-111,0481,0481,0311,04179,7001,041
2021-11-101,0491,0491,0371,04873,0001,048
2021-11-091,0561,0601,0511,05145,2001,051
2021-11-081,0741,0761,0521,05692,8001,056
2021-11-051,0721,0821,0671,06850,3001,068
2021-11-041,0701,0901,0691,069106,5001,069
2021-11-021,0811,0831,0681,06833,1001,068
2021-11-011,0801,0831,0741,08025,0001,080
2021-10-291,0801,0811,0681,06842,8001,068
2021-10-281,0761,0831,0671,074146,3001,074
2021-10-271,0781,0851,0761,08033,9001,080
2021-10-261,0801,0891,0761,07835,1001,078
2021-10-251,0751,0831,0721,07345,9001,073
2021-10-221,0711,0811,0711,07736,9001,077
2021-10-211,0861,0911,0791,07939,0001,079
2021-10-201,0891,0991,0841,08647,6001,086
2021-10-191,0861,0931,0831,08922,7001,089
2021-10-181,0961,0961,0821,09134,4001,091
2021-10-151,0761,0961,0721,09561,4001,095
2021-10-141,0811,0821,0661,07269,1001,072
2021-10-131,0841,0891,0761,08146,0001,081
2021-10-121,1011,1011,0871,08731,3001,087
2021-10-111,1011,1101,0941,10456,9001,104
2021-10-081,1001,1051,0891,10083,9001,100
2021-10-071,1001,1011,0831,08350,7001,083
2021-10-061,0981,1061,0881,09869,4001,098
2021-10-051,0911,1001,0811,09089,4001,090
2021-10-041,1081,1101,0931,09840,6001,098
2021-10-011,1101,1141,0961,10271,3001,102
2021-09-301,1201,1321,1131,11539,1001,115
2021-09-291,1161,1261,1111,12352,6001,123
2021-09-281,1251,1251,1111,12343,4001,123
2021-09-271,1261,1311,1251,12655,4001,126
2021-09-241,1241,1311,1151,12766,2001,127
2021-09-221,1201,1211,1041,10444,1001,104
2021-09-211,1281,1381,1221,12651,7001,126
2021-09-171,1501,1531,1401,14895,0001,148
2021-09-161,1431,1501,1381,15068,0001,150
2021-09-151,1471,1521,1341,14367,0001,143
2021-09-141,1521,1561,1451,15478,3001,154
2021-09-131,1361,1501,1311,15057,0001,150
2021-09-101,1331,1381,1281,13863,0001,138
2021-09-091,1291,1351,1261,13342,3001,133
2021-09-081,1291,1341,1241,13365,1001,133
2021-09-071,1271,1361,1241,12854,1001,128
2021-09-061,1201,1311,1151,12768,5001,127
2021-09-031,0931,1121,0871,11257,9001,112
2021-09-021,0931,0941,0861,09225,9001,092
2021-09-011,0911,0951,0851,09267,1001,092
2021-08-311,0891,0971,0851,09232,0001,092
2021-08-301,0801,0901,0801,09040,0001,090
2021-08-271,0711,0791,0711,07814,7001,078
2021-08-261,0701,0781,0681,07829,7001,078
2021-08-251,0901,0921,0691,07453,4001,074
2021-08-241,0711,0851,0691,08554,1001,085
2021-08-231,0581,0721,0581,07272,1001,072
2021-08-201,0661,0701,0511,05849,9001,058
2021-08-191,0701,0751,0651,06554,3001,065
2021-08-181,0771,0851,0721,07335,6001,073
2021-08-171,0881,0881,0741,07750,4001,077
2021-08-161,1031,1061,0801,080102,1001,080
2021-08-131,1071,1111,1001,10321,9001,103
2021-08-121,1051,1091,0991,10238,0001,102
2021-08-111,0891,1001,0861,09956,2001,099
2021-08-101,0901,0941,0811,08241,9001,082
2021-08-061,0861,0891,0751,08833,6001,088
2021-08-051,0901,0931,0841,08436,2001,084
2021-08-041,0961,1041,0931,09534,6001,095
2021-08-031,1021,1091,1001,10724,6001,107
2021-08-021,0931,1091,0931,10654,6001,106
2021-07-301,1061,1061,0831,088103,8001,088
2021-07-291,1191,1211,1031,10944,2001,109
2021-07-281,1161,1261,1161,12339,3001,123
2021-07-271,1311,1341,1201,12135,2001,121
2021-07-261,1311,1391,1241,13153,1001,131
2021-07-211,1241,1311,1081,120171,0001,120
2021-07-201,0731,0951,0731,09463,5001,094
2021-07-191,1031,1031,0851,09137,3001,091
2021-07-161,1031,1101,1001,10428,9001,104
2021-07-151,1081,1171,0991,10388,7001,103
2021-07-141,1071,1151,1051,10831,8001,108
2021-07-131,0941,1091,0941,10870,6001,108
2021-07-121,0941,1061,0861,08964,6001,089
2021-07-091,0601,0811,0521,076102,7001,076
2021-07-081,0721,0771,0651,06549,9001,065
2021-07-071,0751,0771,0621,06663,2001,066
2021-07-061,0761,0831,0691,07853,0001,078
2021-07-051,0661,0811,0651,06870,3001,068
2021-07-021,0451,0611,0401,06167,9001,061
2021-07-011,0481,0511,0391,03953,0001,039
2021-06-301,0581,0611,0501,05141,0001,051
2021-06-291,0601,0601,0511,05441,9001,054
2021-06-281,0671,0721,0621,06423,7001,064
2021-06-251,0611,0751,0551,06472,7001,064
2021-06-241,0471,0591,0441,05339,1001,053
2021-06-231,0521,0561,0481,04834,3001,048
2021-06-221,0461,0531,0401,05150,8001,051
2021-06-211,0341,0371,0241,03188,4001,031
2021-06-181,0561,0571,0451,04593,4001,045
2021-06-171,0641,0641,0551,05624,8001,056
2021-06-161,0561,0631,0561,06027,9001,060
2021-06-151,0651,0651,0531,05629,9001,056
2021-06-141,0711,0731,0561,05841,6001,058
2021-06-111,0861,0861,0651,06868,8001,068
2021-06-101,0801,0871,0751,08539,1001,085
2021-06-091,0751,0851,0751,08235,6001,082
2021-06-081,0661,0731,0641,07342,9001,073
2021-06-071,0771,0781,0631,06676,6001,066
2021-06-041,0691,0771,0671,07747,8001,077
2021-06-031,0631,0801,0581,07292,6001,072
2021-06-021,0571,0661,0501,06562,5001,065
2021-06-011,0571,0671,0481,066120,4001,066
2021-05-311,0701,0701,0531,06084,6001,060
2021-05-281,0681,0701,0561,06754,5001,067
2021-05-271,0671,0691,0521,05350,4001,053
2021-05-261,0651,0681,0551,06559,7001,065
2021-05-251,0821,0821,0641,067106,2001,067
2021-05-241,0841,0881,0801,08144,1001,081
2021-05-211,0821,0971,0821,08445,8001,084
2021-05-201,0801,0961,0801,08970,3001,089
2021-05-191,0821,0901,0781,08265,9001,082
2021-05-181,0851,0991,0831,08665,4001,086
2021-05-171,1041,1041,0681,082224,7001,082
2021-05-141,1091,1381,1061,13491,8001,134
2021-05-131,1001,1141,0981,09870,8001,098
2021-05-121,1131,1181,1011,10863,6001,108
2021-05-111,1311,1341,1131,11556,5001,115
2021-05-101,1201,1371,1201,13553,2001,135
2021-05-071,1051,1261,1051,11651,2001,116
2021-05-061,1001,1171,1001,10275,7001,102
2021-04-301,0981,1031,0931,09340,9001,093
2021-04-281,1041,1041,0961,09749,9001,097
2021-04-271,1041,1091,0931,09578,8001,095
2021-04-261,1101,1101,0941,09760,6001,097
2021-04-231,1121,1151,1051,10948,6001,109
2021-04-221,1121,1201,1051,11250,3001,112
2021-04-211,1061,1131,1001,10594,5001,105
2021-04-201,1411,1431,1281,12857,9001,128
2021-04-191,1541,1601,1481,15136,2001,151
2021-04-161,1641,1661,1541,15544,5001,155
2021-04-151,1521,1701,1521,16830,0001,168
2021-04-141,1731,1731,1521,15763,5001,157
2021-04-131,1571,1761,1571,16855,1001,168
2021-04-121,1541,1651,1431,15573,0001,155
2021-04-091,1401,1541,1401,14352,2001,143
2021-04-081,1601,1651,1371,143101,1001,143
2021-04-071,1601,1711,1501,171107,9001,171
2021-04-061,1901,1951,1601,16091,5001,160
2021-04-051,1791,1991,1701,19871,6001,198
2021-04-021,1731,1811,1681,17872,5001,178
2021-04-011,2001,2101,1671,172164,6001,172
2021-03-311,2171,2171,2031,204111,8001,204
2021-03-301,2021,2271,2021,220195,8001,220
2021-03-291,2901,2901,2521,264236,1001,264
2021-03-261,2591,2761,2511,267122,1001,267
2021-03-251,2601,2731,2491,250131,5001,250
2021-03-241,2601,2601,2231,247185,2001,247
2021-03-231,2791,2891,2651,265102,9001,265
2021-03-221,2801,2921,2701,27688,4001,276
2021-03-191,2751,2901,2681,273188,9001,273
2021-03-181,2791,2991,2771,280132,7001,280
2021-03-171,2871,2911,2681,276134,6001,276
2021-03-161,3051,3111,2831,287167,3001,287
2021-03-151,2321,3251,2321,317327,3001,317
2021-03-121,2261,2401,2041,236134,6001,236
2021-03-111,1771,2311,1701,224287,7001,224
2021-03-101,1701,1771,1551,17278,7001,172
2021-03-091,1681,1761,1601,17083,5001,170
2021-03-081,1401,1691,1401,155128,6001,155
2021-03-051,1261,1341,1151,13480,6001,134
2021-03-041,1301,1341,1171,13084,6001,130
2021-03-031,1161,1291,1151,12858,7001,128
2021-03-021,1231,1261,1051,11495,4001,114
2021-03-011,1001,1221,0971,12292,2001,122
2021-02-261,1051,1141,0971,098105,2001,098
2021-02-251,1301,1301,1071,11677,9001,116
2021-02-241,1201,1241,1021,10387,8001,103
2021-02-221,1201,1341,1181,11952,4001,119
2021-02-191,1101,1151,1021,11364,6001,113
2021-02-181,1301,1331,1121,11478,8001,114
2021-02-171,1251,1371,1201,13339,9001,133
2021-02-161,1351,1351,1211,12363,8001,123
2021-02-151,1221,1351,1151,12983,7001,129
2021-02-121,1211,1211,0981,106223,4001,106
2021-02-101,1571,1651,1511,16062,3001,160
2021-02-091,1841,1841,1611,16381,1001,163
2021-02-081,1521,1781,1521,173150,4001,173
2021-02-051,1551,1551,1361,14997,3001,149
2021-02-041,1351,1541,1321,151115,0001,151
2021-02-031,0971,1311,0971,129161,1001,129
2021-02-021,0641,0941,0641,094137,0001,094
2021-02-011,0411,0631,0411,061115,0001,061
2021-01-291,0611,0611,0401,046214,5001,046
2021-01-281,0571,0621,0481,057167,7001,057
2021-01-271,0661,0701,0641,06881,1001,068
2021-01-261,0661,0691,0601,065127,4001,065
2021-01-251,0751,0751,0661,06972,1001,069
2021-01-221,0681,0701,0651,06970,3001,069
2021-01-211,0751,0791,0711,07269,2001,072
2021-01-201,0721,0731,0651,06991,5001,069
2021-01-191,0691,0811,0641,07286,5001,072
2021-01-181,0681,0741,0621,07471,6001,074
2021-01-151,0781,0791,0681,06887,1001,068
2021-01-141,0771,0831,0711,080118,0001,080
2021-01-131,0821,0831,0771,079134,3001,079
2021-01-121,0801,0861,0761,082148,7001,082
2021-01-081,0791,0821,0721,080124,0001,080
2021-01-071,0761,0851,0751,07895,0001,078
2021-01-061,0601,0671,0561,06363,3001,063
2021-01-051,0601,0651,0541,05554,7001,055
2021-01-041,0831,0841,0621,06565,0001,065

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