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
2020-12-041,0931,1061,0901,102106,1001,102
2020-12-031,0961,1031,0921,09660,6001,096
2020-12-021,1121,1171,0901,09352,0001,093
2020-12-011,0801,1121,0801,10872,7001,108
2020-11-301,1101,1121,0771,07784,0001,077
2020-11-271,0971,1091,0911,10382,9001,103
2020-11-261,0931,0991,0801,09155,9001,091
2020-11-251,1101,1101,0871,08783,0001,087
2020-11-241,0951,1011,0891,08970,9001,089
2020-11-201,0601,0781,0531,07852,8001,078
2020-11-191,0601,0691,0521,05955,6001,059
2020-11-181,0631,0671,0551,06174,2001,061
2020-11-171,1011,1011,0701,07389,0001,073
2020-11-161,0881,0981,0801,09579,6001,095
2020-11-131,1051,1051,0681,076148,3001,076
2020-11-121,1541,1541,1221,141102,4001,141
2020-11-111,1481,1671,1421,15392,0001,153
2020-11-101,1351,1531,1191,143137,3001,143
2020-11-091,1301,1351,1201,12576,6001,125
2020-11-061,1161,1291,1091,12578,4001,125
2020-11-051,0871,1171,0671,115152,6001,115
2020-11-041,0871,0901,0741,08670,8001,086
2020-11-021,0521,0731,0521,06969,4001,069
2020-10-301,0771,0781,0511,05868,6001,058
2020-10-291,0681,0851,0681,07636,0001,076
2020-10-281,0821,0831,0691,08345,8001,083
2020-10-271,0791,0871,0721,08731,5001,087
2020-10-261,0831,0921,0831,09037,3001,090
2020-10-231,0821,0851,0721,08337,5001,083
2020-10-221,0811,0811,0691,07148,2001,071
2020-10-211,0781,0921,0781,08318,4001,083
2020-10-201,0781,1021,0781,07851,3001,078
2020-10-191,0701,0901,0701,09044,1001,090
2020-10-161,0731,0781,0671,07025,5001,070
2020-10-151,0771,0831,0691,06930,5001,069
2020-10-141,0761,0811,0701,07736,5001,077
2020-10-131,0751,0901,0751,08342,9001,083
2020-10-121,0801,0811,0721,07541,3001,075
2020-10-091,0941,0941,0781,08860,5001,088
2020-10-081,0921,1021,0861,09377,8001,093
2020-10-071,0891,0931,0751,09150,5001,091
2020-10-061,1111,1151,0901,09758,3001,097
2020-10-051,0851,1081,0851,10459,7001,104
2020-10-021,0971,0991,0631,07290,7001,072
2020-09-301,1151,1151,0881,08886,4001,088
2020-09-291,1171,1261,1071,11592,2001,115
2020-09-281,0981,1271,0921,127162,2001,127
2020-09-251,0991,1071,0761,076167,8001,076
2020-09-241,1081,1081,0751,08479,5001,084
2020-09-231,1111,1251,1001,10768,3001,107
2020-09-181,1171,1301,1091,129108,0001,129
2020-09-171,1191,1251,1051,11257,1001,112
2020-09-161,1221,1271,1161,11946,5001,119
2020-09-151,1191,1231,1061,12261,6001,122
2020-09-141,0891,1151,0891,115105,4001,115
2020-09-111,0661,0721,0551,07166,0001,071
2020-09-101,0651,0691,0561,06565,8001,065
2020-09-091,0601,0651,0521,06167,1001,061
2020-09-081,0771,0771,0641,07638,4001,076
2020-09-071,0651,0751,0641,07046,3001,070
2020-09-041,0611,0771,0611,071100,5001,071
2020-09-031,0871,0981,0801,08336,8001,083
2020-09-021,0881,0911,0741,08046,6001,080
2020-09-011,1101,1101,0881,08830,0001,088
2020-08-311,0901,1201,0901,11137,2001,111
2020-08-281,1081,1201,0791,08869,8001,088
2020-08-271,1321,1341,1011,10331,0001,103
2020-08-261,1161,1331,1081,13248,0001,132
2020-08-251,1071,1161,0971,11669,3001,116
2020-08-241,0881,0891,0781,08227,9001,082
2020-08-211,0931,1041,0861,09031,4001,090
2020-08-201,0791,0921,0751,09036,8001,090
2020-08-191,0811,0921,0811,08221,0001,082
2020-08-181,0841,0971,0791,08944,0001,089
2020-08-171,0991,1041,0871,09329,9001,093
2020-08-141,1161,1161,1021,10337,5001,103
2020-08-131,1121,1211,1011,11359,5001,113
2020-08-121,0781,0991,0701,09981,4001,099
2020-08-111,0491,0871,0491,07077,6001,070
2020-08-071,0221,0571,0181,04967,3001,049
2020-08-061,0151,0331,0141,02933,4001,029
2020-08-051,0221,0341,0151,02726,6001,027
2020-08-041,0281,0431,0271,04022,7001,040
2020-08-031,0081,0191,0061,01635,3001,016
2020-07-311,0451,0459991,00163,0001,001
2020-07-301,0651,0691,0461,05543,0001,055
2020-07-291,0781,0781,0591,06232,2001,062
2020-07-281,0941,0941,0711,08349,5001,083
2020-07-271,0811,1011,0701,10057,3001,100
2020-07-221,1101,1161,0931,093124,9001,093
2020-07-211,0851,0991,0681,09763,1001,097
2020-07-201,0781,0961,0721,09243,3001,092
2020-07-171,0961,0961,0691,07728,4001,077
2020-07-161,0951,1041,0781,08938,5001,089
2020-07-151,0751,1031,0721,09791,9001,097
2020-07-141,0641,0781,0561,06647,7001,066
2020-07-131,0351,0701,0351,06874,2001,068
2020-07-101,0451,0461,0181,01951,5001,019
2020-07-091,0591,0601,0391,04744,0001,047
2020-07-081,0521,0681,0451,05540,4001,055
2020-07-071,0761,0761,0431,04744,9001,047
2020-07-061,0401,0671,0391,06547,1001,065
2020-07-031,0331,0331,0101,02751,6001,027
2020-07-021,0391,0471,0201,02153,7001,021
2020-07-011,0491,0631,0251,03396,5001,033
2020-06-301,0421,0721,0421,04895,1001,048
2020-06-291,0341,0421,0271,02964,8001,029
2020-06-261,0451,0501,0351,04762,2001,047
2020-06-251,0611,0611,0351,03578,8001,035
2020-06-241,0851,0861,0631,06330,3001,063
2020-06-231,1001,1011,0791,09033,6001,090
2020-06-221,0961,1011,0851,08933,3001,089
2020-06-191,0901,0981,0831,09555,8001,095
2020-06-181,0901,0931,0701,09242,2001,092
2020-06-171,1011,1061,0891,09544,3001,095
2020-06-161,0711,1011,0631,10169,7001,101
2020-06-151,0811,0941,0371,04361,0001,043
2020-06-121,0501,0941,0501,09098,0001,090
2020-06-111,1391,1411,1081,11066,3001,110
2020-06-101,1651,1681,1511,15355,6001,153
2020-06-091,1871,1871,1601,17178,7001,171
2020-06-081,1531,1771,1471,17780,8001,177
2020-06-051,1191,1431,1171,13966,2001,139
2020-06-041,1501,1501,1091,12070,0001,120
2020-06-031,1471,1501,1241,127129,0001,127
2020-06-021,1131,1291,1131,12365,9001,123
2020-06-011,1161,1191,0971,10859,8001,108
2020-05-291,1201,1321,1101,115101,5001,115
2020-05-281,1191,1441,1191,135127,2001,135
2020-05-271,0851,1161,0791,113104,7001,113
2020-05-261,0681,0821,0621,08293,4001,082
2020-05-251,0641,0661,0471,06175,8001,061
2020-05-221,0741,0741,0441,04969,6001,049
2020-05-211,0771,0771,0601,07148,0001,071
2020-05-201,0661,0831,0661,07773,3001,077
2020-05-191,0671,0761,0451,07392,5001,073
2020-05-181,0681,0701,0401,04577,2001,045
2020-05-151,0741,0761,0291,04780,5001,047
2020-05-141,0991,0991,0521,05263,0001,052
2020-05-131,0951,1131,0811,10690,9001,106
2020-05-121,1191,1191,0931,10466,3001,104
2020-05-111,0891,1091,0881,10869,8001,108
2020-05-081,0591,0851,0591,07770,9001,077
2020-05-071,0481,0651,0431,05739,4001,057
2020-05-011,0601,0641,0421,05685,0001,056
2020-04-301,0811,0811,0711,07589,2001,075
2020-04-281,0541,0581,0401,05477,0001,054
2020-04-271,0201,0521,0201,04969,5001,049
2020-04-241,0241,0291,0101,02291,2001,022
2020-04-239951,0209941,02087,9001,020
2020-04-229801,006975998104,000998
2020-04-2198299897299392,700993
2020-04-209961,00799199166,900991
2020-04-171,0001,01198699570,100995
2020-04-1698699998099850,300998
2020-04-159921,008979993128,300993
2020-04-149901,00398199484,500994
2020-04-131,0151,0179971,00182,3001,001
2020-04-109971,0289851,027120,5001,027
2020-04-099981,00497899187,800991
2020-04-089691,004964993103,400993
2020-04-07968984943978124,200978
2020-04-06915959898947122,400947
2020-04-03951966918927100,800927
2020-04-02967977950950112,300950
2020-04-019801,025973981183,400981
2020-03-311,0241,0329901,003133,6001,003
2020-03-301,0011,0179631,015294,1001,015
2020-03-271,0411,0901,0271,090274,1001,090
2020-03-261,0341,0419951,032207,4001,032
2020-03-251,0611,0611,0101,045242,1001,045
2020-03-241,0251,0279831,010193,7001,010
2020-03-231,0031,010964998145,100998
2020-03-199851,0049601,004103,1001,004
2020-03-189951,015965970129,000970
2020-03-17902993899986216,700986
2020-03-16960983931936134,700936
2020-03-13916954899933229,000933
2020-03-121,0181,037981990204,900990
2020-03-111,0681,0911,0501,056135,5001,056
2020-03-109971,0639771,057248,4001,057
2020-03-091,0801,0931,0451,051216,2001,051
2020-03-061,1661,1691,1371,140141,2001,140
2020-03-051,1911,2011,1751,17696,7001,176
2020-03-041,1701,2001,1631,18081,5001,180
2020-03-031,2301,2311,1831,184113,6001,184
2020-03-021,1571,2251,1571,200149,7001,200
2020-02-281,1801,2071,1611,169156,0001,169
2020-02-271,2611,2661,2201,225126,8001,225
2020-02-261,2681,2771,2521,275117,1001,275
2020-02-251,2611,3001,2611,283131,2001,283
2020-02-211,3581,3641,3421,34237,4001,342
2020-02-201,3641,3681,3511,35376,2001,353
2020-02-191,3571,3701,3571,35851,5001,358
2020-02-181,3631,3731,3461,35591,8001,355
2020-02-171,3691,3781,3541,36982,2001,369
2020-02-141,3831,3941,3521,391195,4001,391
2020-02-131,4651,4711,4471,46690,9001,466
2020-02-121,4741,4751,4581,46774,4001,467
2020-02-101,4441,4761,4321,468109,1001,468
2020-02-071,4461,4461,4301,44469,1001,444
2020-02-061,4351,4631,4351,44687,9001,446
2020-02-051,4201,4361,4121,42463,7001,424
2020-02-041,3871,4161,3841,40955,8001,409
2020-02-031,3611,3961,3571,38961,9001,389
2020-01-311,3971,4101,3901,39761,5001,397
2020-01-301,4181,4251,3821,393121,5001,393
2020-01-291,4301,4311,4181,42546,4001,425
2020-01-281,4091,4321,3971,425106,7001,425
2020-01-271,4251,4411,4231,42586,5001,425
2020-01-241,4841,4841,4581,45874,9001,458
2020-01-231,4901,4911,4701,47458,2001,474
2020-01-221,4831,4921,4741,48853,2001,488
2020-01-211,4631,4921,4601,48580,5001,485
2020-01-201,4531,4671,4471,46539,5001,465
2020-01-171,4451,4551,4421,44744,2001,447
2020-01-161,4551,4551,4341,44145,4001,441
2020-01-151,4601,4631,4441,45482,5001,454
2020-01-141,4701,4751,4551,46164,3001,461
2020-01-101,4901,4951,4731,47666,8001,476
2020-01-091,4801,5041,4761,49674,2001,496
2020-01-081,4801,4811,4461,460114,6001,460
2020-01-071,4841,4971,4781,49559,1001,495
2020-01-061,4741,4841,4591,47199,6001,471

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