1805 飛島建設(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-031,0321,0341,0271,02945,3001,029
2023-02-021,0481,0481,0321,03464,0001,034
2023-02-011,0551,0551,0451,04743,1001,047
2023-01-311,0431,0531,0431,04842,1001,048
2023-01-301,0411,0471,0401,04666,7001,046
2023-01-271,0361,0451,0361,04150,6001,041
2023-01-261,0411,0431,0381,03879,0001,038
2023-01-251,0381,0411,0311,03796,2001,037
2023-01-241,0341,0421,0321,04286,5001,042
2023-01-231,0321,0331,0231,02856,4001,028
2023-01-201,0121,0211,0111,02053,4001,020
2023-01-191,0101,0151,0091,01229,0001,012
2023-01-181,0131,0151,0051,01349,7001,013
2023-01-171,0081,0131,0081,01338,2001,013
2023-01-161,0051,0131,0051,00765,1001,007
2023-01-131,0051,0121,0041,00857,7001,008
2023-01-121,0071,0081,0031,00528,8001,005
2023-01-111,0071,0111,0041,00634,6001,006
2023-01-101,0051,0069981,00055,2001,000
2023-01-061,0001,0039991,00142,6001,001
2023-01-051,0001,0039971,00084,3001,000
2023-01-041,0081,0099991,00045,9001,000

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