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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 1,032 | 1,034 | 1,027 | 1,029 | 45,300 | 1,029 |
| 2023-02-02 | 1,048 | 1,048 | 1,032 | 1,034 | 64,000 | 1,034 |
| 2023-02-01 | 1,055 | 1,055 | 1,045 | 1,047 | 43,100 | 1,047 |
| 2023-01-31 | 1,043 | 1,053 | 1,043 | 1,048 | 42,100 | 1,048 |
| 2023-01-30 | 1,041 | 1,047 | 1,040 | 1,046 | 66,700 | 1,046 |
| 2023-01-27 | 1,036 | 1,045 | 1,036 | 1,041 | 50,600 | 1,041 |
| 2023-01-26 | 1,041 | 1,043 | 1,038 | 1,038 | 79,000 | 1,038 |
| 2023-01-25 | 1,038 | 1,041 | 1,031 | 1,037 | 96,200 | 1,037 |
| 2023-01-24 | 1,034 | 1,042 | 1,032 | 1,042 | 86,500 | 1,042 |
| 2023-01-23 | 1,032 | 1,033 | 1,023 | 1,028 | 56,400 | 1,028 |
| 2023-01-20 | 1,012 | 1,021 | 1,011 | 1,020 | 53,400 | 1,020 |
| 2023-01-19 | 1,010 | 1,015 | 1,009 | 1,012 | 29,000 | 1,012 |
| 2023-01-18 | 1,013 | 1,015 | 1,005 | 1,013 | 49,700 | 1,013 |
| 2023-01-17 | 1,008 | 1,013 | 1,008 | 1,013 | 38,200 | 1,013 |
| 2023-01-16 | 1,005 | 1,013 | 1,005 | 1,007 | 65,100 | 1,007 |
| 2023-01-13 | 1,005 | 1,012 | 1,004 | 1,008 | 57,700 | 1,008 |
| 2023-01-12 | 1,007 | 1,008 | 1,003 | 1,005 | 28,800 | 1,005 |
| 2023-01-11 | 1,007 | 1,011 | 1,004 | 1,006 | 34,600 | 1,006 |
| 2023-01-10 | 1,005 | 1,006 | 998 | 1,000 | 55,200 | 1,000 |
| 2023-01-06 | 1,000 | 1,003 | 999 | 1,001 | 42,600 | 1,001 |
| 2023-01-05 | 1,000 | 1,003 | 997 | 1,000 | 84,300 | 1,000 |
| 2023-01-04 | 1,008 | 1,009 | 999 | 1,000 | 45,900 | 1,000 |
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