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
2023-06-081,2601,2821,2571,263156,3001,263
2023-06-071,2671,2701,2481,252129,9001,252
2023-06-061,2341,2551,2321,254133,1001,254
2023-06-051,2131,2421,2131,236149,5001,236
2023-06-021,1951,2101,1951,20358,8001,203
2023-06-011,1781,1971,1781,19459,1001,194
2023-05-311,1901,1981,1821,187106,5001,187
2023-05-301,2001,2081,1961,20449,4001,204
2023-05-291,2121,2121,1981,20668,8001,206
2023-05-261,2071,2151,1931,19459,2001,194
2023-05-251,2021,2221,1971,21884,0001,218
2023-05-241,1911,2081,1911,20273,7001,202
2023-05-231,2251,2301,2001,205119,0001,205
2023-05-221,1801,2211,1801,220118,7001,220
2023-05-191,1991,2021,1821,19161,3001,191
2023-05-181,2001,2041,1911,19764,0001,197
2023-05-171,2051,2051,1861,19882,4001,198
2023-05-161,1821,2101,1801,209216,1001,209
2023-05-151,1601,1631,1471,16081,0001,160
2023-05-121,1481,1561,1371,15669,0001,156
2023-05-111,1571,1611,1461,14948,3001,149
2023-05-101,1801,1811,1601,16375,7001,163
2023-05-091,1641,1801,1571,177111,3001,177
2023-05-081,1331,1621,1311,162174,1001,162
2023-05-021,1401,1401,1221,13333,7001,133
2023-05-011,1401,1431,1291,13470,1001,134
2023-04-281,1411,1451,1211,138162,0001,138
2023-04-271,0961,1081,0931,10667,2001,106
2023-04-261,0911,0991,0891,09841,6001,098
2023-04-251,0931,1071,0871,100116,3001,100
2023-04-241,0821,0901,0791,08839,8001,088
2023-04-211,0801,0841,0771,07825,1001,078
2023-04-201,0771,0871,0771,08021,7001,080
2023-04-191,0801,0881,0781,08425,4001,084
2023-04-181,0801,0891,0761,08448,4001,084
2023-04-171,0751,0801,0701,07742,4001,077
2023-04-141,0781,0811,0701,07853,9001,078
2023-04-131,0691,0771,0661,07554,3001,075
2023-04-121,0641,0751,0621,068110,9001,068
2023-04-111,0551,0631,0501,06154,6001,061
2023-04-101,0531,0551,0461,05135,8001,051
2023-04-071,0531,0551,0481,05031,5001,050
2023-04-061,0551,0591,0471,04764,1001,047
2023-04-051,0641,0761,0601,06492,2001,064
2023-04-041,0631,0741,0601,071107,2001,071
2023-04-031,0571,0681,0551,06472,6001,064
2023-03-311,0451,0571,0411,054108,9001,054
2023-03-301,0301,0411,0281,038141,1001,038
2023-03-291,0731,0791,0651,079238,5001,079
2023-03-281,0771,0771,0661,07066,6001,070
2023-03-271,0771,0771,0661,07069,6001,070
2023-03-241,0701,0761,0641,07392,1001,073
2023-03-231,0641,0781,0611,07560,7001,075
2023-03-221,0851,0851,0681,07392,4001,073
2023-03-201,0941,0971,0631,064111,2001,064
2023-03-171,1021,1051,0891,09387,3001,093
2023-03-161,0891,0911,0691,091144,3001,091
2023-03-151,1001,1101,0911,107113,9001,107
2023-03-141,0891,0901,0681,081204,8001,081
2023-03-131,1211,1251,0951,108106,0001,108
2023-03-101,1441,1451,1271,131136,6001,131
2023-03-091,1341,1491,1341,149104,7001,149
2023-03-081,1271,1381,1241,134110,0001,134
2023-03-071,1201,1311,1161,131138,3001,131
2023-03-061,1191,1211,1111,11998,6001,119
2023-03-031,1091,1211,1071,119106,6001,119
2023-03-021,1031,1111,1021,10756,9001,107
2023-03-011,1001,1071,0941,10192,8001,101
2023-02-281,1081,1091,0951,10367,7001,103
2023-02-271,0981,1091,0931,107120,7001,107
2023-02-241,0811,0881,0771,08754,7001,087
2023-02-221,0801,0811,0721,08064,4001,080
2023-02-211,0711,0871,0651,082156,8001,082
2023-02-201,0581,0651,0561,06576,8001,065
2023-02-171,0501,0571,0491,05645,6001,056
2023-02-161,0551,0601,0501,05453,4001,054
2023-02-151,0571,0571,0461,04962,9001,049
2023-02-141,0481,0541,0411,050104,9001,050
2023-02-131,0411,0451,0371,03945,2001,039
2023-02-101,0361,0481,0361,04768,1001,047
2023-02-091,0351,0411,0351,03844,5001,038
2023-02-081,0331,0401,0331,03651,0001,036
2023-02-071,0371,0411,0371,03726,4001,037
2023-02-061,0291,0371,0291,03659,3001,036
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