1805 飛島建設(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,0431,0481,0311,04759,8001,047
2022-09-271,0511,0561,0471,05040,2001,050
2022-09-261,0501,0531,0391,04068,2001,040
2022-09-221,0561,0651,0521,06463,5001,064
2022-09-211,0651,0651,0551,05951,8001,059
2022-09-201,0611,0731,0611,07334,2001,073
2022-09-161,0581,0671,0561,05745,4001,057
2022-09-151,0621,0691,0571,06840,9001,068
2022-09-141,0641,0681,0571,05743,9001,057
2022-09-131,0771,0851,0721,08028,8001,080
2022-09-121,0721,0801,0691,07646,0001,076
2022-09-091,0711,0761,0651,06953,5001,069
2022-09-081,0721,0761,0681,07645,3001,076
2022-09-071,0631,0641,0521,06344,8001,063
2022-09-061,0701,0741,0621,06237,4001,062
2022-09-051,0621,0691,0541,06927,0001,069
2022-09-021,0701,0701,0611,06531,4001,065
2022-09-011,0791,0801,0701,07031,5001,070
2022-08-311,0811,0861,0781,07933,9001,079
2022-08-301,0941,0941,0841,08840,7001,088
2022-08-291,0811,0931,0771,08738,1001,087
2022-08-261,1001,1001,0911,09637,0001,096
2022-08-251,0951,0991,0891,09749,5001,097
2022-08-241,0771,0911,0751,09041,4001,090
2022-08-231,0851,0851,0771,07923,2001,079
2022-08-221,0831,0971,0811,09537,2001,095
2022-08-191,1001,1001,0881,09120,1001,091
2022-08-181,1021,1021,0881,09335,0001,093
2022-08-171,1091,1131,0941,10145,9001,101
2022-08-161,0901,1051,0871,10595,2001,105
2022-08-151,0791,0871,0721,08657,6001,086
2022-08-121,0541,0771,0541,072126,4001,072
2022-08-101,0391,0751,0281,067111,6001,067
2022-08-091,0581,0581,0361,03938,1001,039
2022-08-081,0501,0601,0501,05823,2001,058
2022-08-051,0351,0541,0351,05428,3001,054
2022-08-041,0461,0461,0361,04418,1001,044
2022-08-031,0521,0561,0381,04329,2001,043
2022-08-021,0611,0611,0471,05232,0001,052
2022-08-011,0641,0661,0561,06626,4001,066
2022-07-291,0771,0771,0591,06337,6001,063
2022-07-281,0751,0791,0641,07751,9001,077
2022-07-271,0751,0751,0661,06729,7001,067
2022-07-261,0671,0781,0651,07333,2001,073
2022-07-251,0961,0961,0641,067126,9001,067
2022-07-221,0551,0661,0501,06681,1001,066
2022-07-211,0511,0551,0481,05440,7001,054
2022-07-201,0571,0571,0481,05349,0001,053
2022-07-191,0381,0461,0341,04640,3001,046
2022-07-151,0361,0361,0271,03026,3001,030
2022-07-141,0381,0381,0311,03826,2001,038
2022-07-131,0271,0371,0271,03725,9001,037
2022-07-121,0401,0401,0221,02735,5001,027
2022-07-111,0281,0441,0281,04494,5001,044
2022-07-081,0201,0281,0181,02368,3001,023
2022-07-071,0151,0201,0101,02029,1001,020
2022-07-061,0171,0171,0061,01235,5001,012
2022-07-051,0161,0231,0141,01730,1001,017
2022-07-041,0171,0191,0101,01829,3001,018
2022-07-011,0201,0201,0091,01430,1001,014
2022-06-301,0291,0291,0181,02032,2001,020
2022-06-291,0181,0301,0161,03085,8001,030
2022-06-281,0161,0221,0141,02042,5001,020
2022-06-271,0151,0181,0091,01668,7001,016
2022-06-241,0161,0161,0061,01246,2001,012
2022-06-231,0031,0131,0021,01338,9001,013
2022-06-221,0091,0091,0031,00415,4001,004
2022-06-219971,0089971,00834,2001,008
2022-06-201,0061,00799599645,400996
2022-06-179981,0099961,00556,4001,005
2022-06-161,0041,0101,0021,00722,6001,007
2022-06-151,0051,01199999964,100999
2022-06-141,0011,0091,0011,00637,3001,006
2022-06-131,0061,0111,0041,00938,4001,009
2022-06-101,0101,0151,0081,00944,9001,009
2022-06-091,0231,0251,0151,01548,1001,015
2022-06-081,0161,0261,0161,02554,3001,025
2022-06-071,0121,0181,0081,01236,4001,012
2022-06-061,0101,0141,0041,00948,2001,009
2022-06-031,0221,0231,0121,01439,8001,014
2022-06-021,0181,0211,0131,01825,3001,018
2022-06-011,0051,0211,0051,02169,3001,021
2022-05-311,0101,0151,0041,00528,2001,005
2022-05-301,0101,0161,0051,01670,5001,016
2022-05-271,0121,0121,0071,01037,6001,010
2022-05-269991,0089991,00230,8001,002
2022-05-251,0091,00999699860,800998
2022-05-241,0051,01099999954,400999
2022-05-231,0061,0131,0031,00541,2001,005
2022-05-201,0171,0171,0041,00648,5001,006
2022-05-199991,0179921,01774,3001,017
2022-05-181,0101,0151,0081,01413,4001,014
2022-05-171,0101,0171,0091,01232,1001,012
2022-05-161,0231,0241,0011,00551,5001,005
2022-05-131,0011,0151,0011,01558,1001,015
2022-05-121,0041,0111,0011,00146,2001,001
2022-05-111,0141,0161,0051,01135,8001,011
2022-05-101,0111,0211,0111,01738,9001,017
2022-05-091,0241,0301,0171,01733,7001,017
2022-05-061,0271,0341,0261,03441,1001,034
2022-05-021,0201,0321,0201,02737,5001,027
2022-04-281,0011,0231,0011,02356,4001,023
2022-04-279971,004994997122,900997
2022-04-261,0071,0141,0051,00625,1001,006
2022-04-251,0001,00499999973,700999
2022-04-221,0191,0221,0031,01356,7001,013
2022-04-211,0201,0281,0191,02642,1001,026
2022-04-201,0121,0251,0121,02046,6001,020
2022-04-191,0131,0181,0081,01222,6001,012
2022-04-181,0101,0171,0051,01329,8001,013
2022-04-151,0121,0201,0111,01430,7001,014
2022-04-141,0041,0201,0041,01724,9001,017
2022-04-131,0051,0081,0011,00553,0001,005
2022-04-121,0051,0089981,00060,0001,000
2022-04-111,0081,0159991,00151,9001,001
2022-04-081,0031,0121,0031,00855,0001,008
2022-04-071,0121,0121,0011,00876,8001,008
2022-04-061,0241,0291,0191,02052,0001,020
2022-04-051,0441,0451,0161,02467,0001,024
2022-04-041,0311,0401,0271,03129,2001,031
2022-04-011,0301,0321,0211,02676,3001,026
2022-03-311,0411,0521,0321,03275,5001,032
2022-03-301,0371,0451,0311,042129,9001,042
2022-03-291,0911,0961,0821,089181,5001,089
2022-03-281,0941,1011,0901,09168,0001,091
2022-03-251,1031,1051,0901,094104,2001,094
2022-03-241,0921,0961,0821,09180,6001,091
2022-03-231,1001,1051,0921,10283,6001,102
2022-03-221,0901,0981,0821,09575,8001,095
2022-03-181,0841,0841,0741,08166,7001,081
2022-03-171,1051,1081,0841,087101,5001,087
2022-03-161,0811,0911,0741,09062,5001,090
2022-03-151,0821,0881,0751,07938,8001,079
2022-03-141,0851,0931,0821,08239,5001,082
2022-03-111,0771,0831,0701,07752,6001,077
2022-03-101,0771,0931,0651,09358,4001,093
2022-03-091,0601,0671,0451,05061,8001,050
2022-03-081,0691,0811,0531,06077,6001,060
2022-03-071,0961,0961,0701,080102,1001,080
2022-03-041,1171,1271,1001,10853,6001,108
2022-03-031,1211,1281,1151,11867,0001,118
2022-03-021,1281,1281,1051,10563,4001,105
2022-03-011,1471,1581,1321,13790,3001,137
2022-02-281,1071,1491,1071,14582,9001,145
2022-02-251,1081,1171,1021,11472,0001,114
2022-02-241,1001,1221,0891,10875,2001,108
2022-02-221,1191,1231,1021,11469,1001,114
2022-02-211,1181,1291,1141,12849,5001,128
2022-02-181,1001,1211,1001,12192,2001,121
2022-02-171,1141,1241,1011,106105,3001,106
2022-02-161,0951,1251,0901,125122,1001,125
2022-02-151,0981,1071,0871,09165,9001,091
2022-02-141,0891,0971,0861,09375,9001,093
2022-02-101,0841,0851,0781,08533,0001,085
2022-02-091,0801,0871,0731,08136,0001,081
2022-02-081,0721,0811,0721,07741,9001,077
2022-02-071,0651,0751,0621,07054,6001,070
2022-02-041,0651,0661,0561,06547,4001,065
2022-02-031,0501,0591,0461,05641,1001,056
2022-02-021,0391,0501,0351,05038,1001,050
2022-02-011,0441,0451,0311,03545,3001,035
2022-01-311,0451,0451,0361,04332,4001,043
2022-01-281,0331,0421,0291,03928,6001,039
2022-01-271,0371,0491,0221,02370,4001,023
2022-01-261,0371,0421,0351,03722,9001,037
2022-01-251,0481,0481,0341,04044,9001,040
2022-01-241,0341,0441,0311,04343,3001,043
2022-01-211,0231,0331,0181,03336,8001,033
2022-01-201,0151,0321,0151,02555,6001,025
2022-01-191,0201,0281,0171,01777,5001,017
2022-01-181,0421,0431,0281,02845,2001,028
2022-01-171,0421,0461,0371,03929,1001,039
2022-01-141,0301,0341,0241,03446,0001,034
2022-01-131,0421,0431,0321,03249,8001,032
2022-01-121,0371,0441,0371,04041,9001,040
2022-01-111,0261,0361,0211,03249,5001,032
2022-01-071,0301,0331,0251,02634,4001,026
2022-01-061,0231,0301,0211,02438,9001,024
2022-01-051,0261,0331,0261,03035,1001,030
2022-01-041,0261,0291,0201,02549,5001,025

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