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 |
---|---|---|---|---|---|---|
2023-06-08 | 1,260 | 1,282 | 1,257 | 1,263 | 156,300 | 1,263 |
2023-06-07 | 1,267 | 1,270 | 1,248 | 1,252 | 129,900 | 1,252 |
2023-06-06 | 1,234 | 1,255 | 1,232 | 1,254 | 133,100 | 1,254 |
2023-06-05 | 1,213 | 1,242 | 1,213 | 1,236 | 149,500 | 1,236 |
2023-06-02 | 1,195 | 1,210 | 1,195 | 1,203 | 58,800 | 1,203 |
2023-06-01 | 1,178 | 1,197 | 1,178 | 1,194 | 59,100 | 1,194 |
2023-05-31 | 1,190 | 1,198 | 1,182 | 1,187 | 106,500 | 1,187 |
2023-05-30 | 1,200 | 1,208 | 1,196 | 1,204 | 49,400 | 1,204 |
2023-05-29 | 1,212 | 1,212 | 1,198 | 1,206 | 68,800 | 1,206 |
2023-05-26 | 1,207 | 1,215 | 1,193 | 1,194 | 59,200 | 1,194 |
2023-05-25 | 1,202 | 1,222 | 1,197 | 1,218 | 84,000 | 1,218 |
2023-05-24 | 1,191 | 1,208 | 1,191 | 1,202 | 73,700 | 1,202 |
2023-05-23 | 1,225 | 1,230 | 1,200 | 1,205 | 119,000 | 1,205 |
2023-05-22 | 1,180 | 1,221 | 1,180 | 1,220 | 118,700 | 1,220 |
2023-05-19 | 1,199 | 1,202 | 1,182 | 1,191 | 61,300 | 1,191 |
2023-05-18 | 1,200 | 1,204 | 1,191 | 1,197 | 64,000 | 1,197 |
2023-05-17 | 1,205 | 1,205 | 1,186 | 1,198 | 82,400 | 1,198 |
2023-05-16 | 1,182 | 1,210 | 1,180 | 1,209 | 216,100 | 1,209 |
2023-05-15 | 1,160 | 1,163 | 1,147 | 1,160 | 81,000 | 1,160 |
2023-05-12 | 1,148 | 1,156 | 1,137 | 1,156 | 69,000 | 1,156 |
2023-05-11 | 1,157 | 1,161 | 1,146 | 1,149 | 48,300 | 1,149 |
2023-05-10 | 1,180 | 1,181 | 1,160 | 1,163 | 75,700 | 1,163 |
2023-05-09 | 1,164 | 1,180 | 1,157 | 1,177 | 111,300 | 1,177 |
2023-05-08 | 1,133 | 1,162 | 1,131 | 1,162 | 174,100 | 1,162 |
2023-05-02 | 1,140 | 1,140 | 1,122 | 1,133 | 33,700 | 1,133 |
2023-05-01 | 1,140 | 1,143 | 1,129 | 1,134 | 70,100 | 1,134 |
2023-04-28 | 1,141 | 1,145 | 1,121 | 1,138 | 162,000 | 1,138 |
2023-04-27 | 1,096 | 1,108 | 1,093 | 1,106 | 67,200 | 1,106 |
2023-04-26 | 1,091 | 1,099 | 1,089 | 1,098 | 41,600 | 1,098 |
2023-04-25 | 1,093 | 1,107 | 1,087 | 1,100 | 116,300 | 1,100 |
2023-04-24 | 1,082 | 1,090 | 1,079 | 1,088 | 39,800 | 1,088 |
2023-04-21 | 1,080 | 1,084 | 1,077 | 1,078 | 25,100 | 1,078 |
2023-04-20 | 1,077 | 1,087 | 1,077 | 1,080 | 21,700 | 1,080 |
2023-04-19 | 1,080 | 1,088 | 1,078 | 1,084 | 25,400 | 1,084 |
2023-04-18 | 1,080 | 1,089 | 1,076 | 1,084 | 48,400 | 1,084 |
2023-04-17 | 1,075 | 1,080 | 1,070 | 1,077 | 42,400 | 1,077 |
2023-04-14 | 1,078 | 1,081 | 1,070 | 1,078 | 53,900 | 1,078 |
2023-04-13 | 1,069 | 1,077 | 1,066 | 1,075 | 54,300 | 1,075 |
2023-04-12 | 1,064 | 1,075 | 1,062 | 1,068 | 110,900 | 1,068 |
2023-04-11 | 1,055 | 1,063 | 1,050 | 1,061 | 54,600 | 1,061 |
2023-04-10 | 1,053 | 1,055 | 1,046 | 1,051 | 35,800 | 1,051 |
2023-04-07 | 1,053 | 1,055 | 1,048 | 1,050 | 31,500 | 1,050 |
2023-04-06 | 1,055 | 1,059 | 1,047 | 1,047 | 64,100 | 1,047 |
2023-04-05 | 1,064 | 1,076 | 1,060 | 1,064 | 92,200 | 1,064 |
2023-04-04 | 1,063 | 1,074 | 1,060 | 1,071 | 107,200 | 1,071 |
2023-04-03 | 1,057 | 1,068 | 1,055 | 1,064 | 72,600 | 1,064 |
2023-03-31 | 1,045 | 1,057 | 1,041 | 1,054 | 108,900 | 1,054 |
2023-03-30 | 1,030 | 1,041 | 1,028 | 1,038 | 141,100 | 1,038 |
2023-03-29 | 1,073 | 1,079 | 1,065 | 1,079 | 238,500 | 1,079 |
2023-03-28 | 1,077 | 1,077 | 1,066 | 1,070 | 66,600 | 1,070 |
2023-03-27 | 1,077 | 1,077 | 1,066 | 1,070 | 69,600 | 1,070 |
2023-03-24 | 1,070 | 1,076 | 1,064 | 1,073 | 92,100 | 1,073 |
2023-03-23 | 1,064 | 1,078 | 1,061 | 1,075 | 60,700 | 1,075 |
2023-03-22 | 1,085 | 1,085 | 1,068 | 1,073 | 92,400 | 1,073 |
2023-03-20 | 1,094 | 1,097 | 1,063 | 1,064 | 111,200 | 1,064 |
2023-03-17 | 1,102 | 1,105 | 1,089 | 1,093 | 87,300 | 1,093 |
2023-03-16 | 1,089 | 1,091 | 1,069 | 1,091 | 144,300 | 1,091 |
2023-03-15 | 1,100 | 1,110 | 1,091 | 1,107 | 113,900 | 1,107 |
2023-03-14 | 1,089 | 1,090 | 1,068 | 1,081 | 204,800 | 1,081 |
2023-03-13 | 1,121 | 1,125 | 1,095 | 1,108 | 106,000 | 1,108 |
2023-03-10 | 1,144 | 1,145 | 1,127 | 1,131 | 136,600 | 1,131 |
2023-03-09 | 1,134 | 1,149 | 1,134 | 1,149 | 104,700 | 1,149 |
2023-03-08 | 1,127 | 1,138 | 1,124 | 1,134 | 110,000 | 1,134 |
2023-03-07 | 1,120 | 1,131 | 1,116 | 1,131 | 138,300 | 1,131 |
2023-03-06 | 1,119 | 1,121 | 1,111 | 1,119 | 98,600 | 1,119 |
2023-03-03 | 1,109 | 1,121 | 1,107 | 1,119 | 106,600 | 1,119 |
2023-03-02 | 1,103 | 1,111 | 1,102 | 1,107 | 56,900 | 1,107 |
2023-03-01 | 1,100 | 1,107 | 1,094 | 1,101 | 92,800 | 1,101 |
2023-02-28 | 1,108 | 1,109 | 1,095 | 1,103 | 67,700 | 1,103 |
2023-02-27 | 1,098 | 1,109 | 1,093 | 1,107 | 120,700 | 1,107 |
2023-02-24 | 1,081 | 1,088 | 1,077 | 1,087 | 54,700 | 1,087 |
2023-02-22 | 1,080 | 1,081 | 1,072 | 1,080 | 64,400 | 1,080 |
2023-02-21 | 1,071 | 1,087 | 1,065 | 1,082 | 156,800 | 1,082 |
2023-02-20 | 1,058 | 1,065 | 1,056 | 1,065 | 76,800 | 1,065 |
2023-02-17 | 1,050 | 1,057 | 1,049 | 1,056 | 45,600 | 1,056 |
2023-02-16 | 1,055 | 1,060 | 1,050 | 1,054 | 53,400 | 1,054 |
2023-02-15 | 1,057 | 1,057 | 1,046 | 1,049 | 62,900 | 1,049 |
2023-02-14 | 1,048 | 1,054 | 1,041 | 1,050 | 104,900 | 1,050 |
2023-02-13 | 1,041 | 1,045 | 1,037 | 1,039 | 45,200 | 1,039 |
2023-02-10 | 1,036 | 1,048 | 1,036 | 1,047 | 68,100 | 1,047 |
2023-02-09 | 1,035 | 1,041 | 1,035 | 1,038 | 44,500 | 1,038 |
2023-02-08 | 1,033 | 1,040 | 1,033 | 1,036 | 51,000 | 1,036 |
2023-02-07 | 1,037 | 1,041 | 1,037 | 1,037 | 26,400 | 1,037 |
2023-02-06 | 1,029 | 1,037 | 1,029 | 1,036 | 59,300 | 1,036 |
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