1805 飛島建設(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2823123823123761,00022,149.50
1983-12-27230230229230126,00021,495.30
1983-12-2623023422923358,00021,775.70
1983-12-2422923422922943,00021,401.90
1983-12-2323423422922989,00021,401.90
1983-12-2222823422722973,00021,401.90
1983-12-21227234225227188,00021,215
1983-12-20230230228228150,00021,308.40
1983-12-19230230229230203,00021,495.30
1983-12-17230230227227603,00021,215
1983-12-16230230230230336,00021,495.30
1983-12-1523023023023082,00021,495.30
1983-12-1422922922922938,00021,401.90
1983-12-1322922922922973,00021,401.90
1983-12-12229235227229613,00021,401.90
1983-12-09229231229231515,00021,588.80
1983-12-0822923022922988,00021,401.90
1983-12-07229229229229136,00021,401.90
1983-12-06229230229229835,00021,401.90
1983-12-0522922922922950,00021,401.90
1983-12-0322922922922969,00021,401.90
1983-12-02229229229229122,00021,401.90
1983-12-01230230229230105,00021,495.30
1983-11-30229229229229485,00021,401.90
1983-11-2922922922922981,00021,401.90
1983-11-28228230228229134,00021,401.90
1983-11-26229230228228245,00021,308.40
1983-11-25228230228229134,00021,401.90
1983-11-24229229229229138,00021,401.90
1983-11-22229230229229361,00021,401.90
1983-11-21228234228229160,00021,401.90
1983-11-19228228228228317,00021,308.40
1983-11-18229229229229139,00021,401.90
1983-11-17228230228229220,00021,401.90
1983-11-1622822922822941,00021,401.90
1983-11-1522822822822831,00021,308.40
1983-11-1423023022822860,00021,308.40
1983-11-1122522922422588,00021,028
1983-11-10231231222223266,00020,841.10
1983-11-0923023123023134,00021,588.80
1983-11-0823023023023073,00021,495.30
1983-11-0723023423023486,00021,869.20
1983-11-0523023423023040,00021,495.30
1983-11-0423023123023052,00021,495.30
1983-11-0223023022922996,00021,401.90
1983-11-01231234229229149,00021,401.90
1983-10-3123123122922977,00021,401.90
1983-10-29230231225228137,00021,308.40
1983-10-28235235231231130,00021,588.80
1983-10-27233235233235184,00021,962.60
1983-10-2623323923323369,00021,775.70
1983-10-25237237231231275,00021,588.80
1983-10-24239239235237152,00022,149.50
1983-10-22238242238239198,00022,336.40
1983-10-21242246238238379,00022,243
1983-10-20246253246247534,00023,084.10
1983-10-19251256245251668,00023,457.90
1983-10-182552622512561,335,00123,925.20
1983-10-17253253248250274,00023,364.50
1983-10-15245254245253300,00023,644.90
1983-10-14245255243243893,00022,710.30
1983-10-13245249243247485,00023,084.10
1983-10-12237246236245168,00022,897.20
1983-10-1123523623523657,00022,056.10
1983-10-07247247240240247,00022,429.90
1983-10-06235248235248381,00023,177.60
1983-10-0523423523123384,00021,775.70
1983-10-04240240230230143,00021,495.30
1983-10-03230240230239242,00022,336.40
1983-10-0123323323023088,00021,495.30
1983-09-30232235231233153,00021,775.70
1983-09-29232235232233110,00021,775.70
1983-09-2823223523023259,00021,682.20
1983-09-2723223622823291,00021,682.20
1983-09-26226235223227437,00021,215
1983-09-24231231223223490,00020,841.10
1983-09-22239240232233256,00021,775.70
1983-09-21235243235240410,00022,429.90
1983-09-20236241233235202,00021,962.60
1983-09-19237241231231221,00021,588.80
1983-09-17237242237237137,00022,149.50
1983-09-16238244238239292,00022,336.40
1983-09-14240246236236317,00022,056.10
1983-09-13240245240242410,00022,616.80
1983-09-12253255241241605,00022,523.40
1983-09-092602652482481,460,00123,177.60
1983-09-082742802562627,890,00424,486
1983-09-072432702352696,848,00325,140.20
1983-09-062252502252432,342,00122,710.30
1983-09-0522022022022032,00020,560.70
1983-09-0322122122022039,00020,560.70
1983-09-0222222222122176,00020,654.20
1983-09-0122322521922557,00021,028
1983-08-31227227219220115,00020,560.70
1983-08-3021922521922596,00021,028
1983-08-29212215212214123,00020,000
1983-08-26211229210229224,00021,401.90
1983-08-2521321521221510,00020,093.50
1983-08-2421221521121518,00020,093.50
1983-08-2321221221221271,00019,813.10
1983-08-2221321321221232,00019,813.10
1983-08-2021421421321385,00019,906.50
1983-08-1921421521321583,00020,093.50
1983-08-1821421521421541,00020,093.50
1983-08-1721521521421435,00020,000
1983-08-162152152152158,00020,093.50
1983-08-1521421521421438,00020,000
1983-08-1221421421421425,00020,000
1983-08-1121421521421436,00020,000
1983-08-1021421421421414,00020,000
1983-08-0921421421421422,00020,000
1983-08-0821421521421524,00020,093.50
1983-08-0621521521521522,00020,093.50
1983-08-0522022021521546,00020,093.50
1983-08-0422022322022034,00020,560.70
1983-08-0322022022022069,00020,560.70
1983-08-02223224216216115,00020,186.90
1983-08-01220224220223145,00020,841.10
1983-07-30221224220220110,00020,560.70
1983-07-29218220218220117,00020,560.70
1983-07-2821421921421767,00020,280.40
1983-07-2721521521421468,00020,000
1983-07-2621521721521545,00020,093.50
1983-07-25215215214215193,00020,093.50
1983-07-2321521621521563,00020,093.50
1983-07-2221621721521566,00020,093.50
1983-07-2121621621521648,00020,186.90
1983-07-2021521521521563,00020,093.50
1983-07-1921421521421555,00020,093.50
1983-07-18214219214215101,00020,093.50
1983-07-15215215214214106,00020,000
1983-07-1421521521521597,00020,093.50
1983-07-1321521721521532,00020,093.50
1983-07-1221521521521541,00020,093.50
1983-07-1121421621421571,00020,093.50
1983-07-0921321521321340,00019,906.50
1983-07-0821521621321353,00019,906.50
1983-07-07215219215215262,00020,093.50
1983-07-06215221215215423,00020,093.50
1983-07-05223223215215148,00020,093.50
1983-07-04215224215224109,00020,934.60
1983-07-02216216214214107,00020,000
1983-07-0121621621621660,00020,186.90
1983-06-3021521721521558,00020,093.50
1983-06-2921521721521556,00020,093.50
1983-06-2821521521521553,00020,093.50
1983-06-2721521521521550,00020,093.50
1983-06-2521322021321547,00020,093.50
1983-06-2421521521321372,00019,906.50
1983-06-2321521721521547,00020,093.50
1983-06-2221221321121378,00019,906.50
1983-06-2121021221021162,00019,719.60
1983-06-2021121121021050,00019,626.20
1983-06-1721221221121245,00019,813.10
1983-06-1621221521221227,00019,813.10
1983-06-1521021321021341,00019,906.50
1983-06-1421021321021393,00019,906.50
1983-06-13213213210210189,00019,626.20
1983-06-11216216215215106,00020,093.50
1983-06-1021821821721742,00020,280.40
1983-06-0922022021821881,00020,373.80
1983-06-08220220219220185,00020,560.70
1983-06-07222222220220153,00020,560.70
1983-06-06221223221222296,00020,747.70
1983-06-0422122122122182,00020,654.20
1983-06-03223224222222291,00020,747.70
1983-06-02223224223223130,00020,841.10
1983-06-01223224223223152,00020,841.10
1983-05-31223224223224195,00020,934.60
1983-05-3022222422222492,00020,934.60
1983-05-2822322322322335,00020,841.10
1983-05-2722422422322329,00020,841.10
1983-05-2622422522422467,00020,934.60
1983-05-25224224222222162,00020,747.70
1983-05-24223224223224127,00020,934.60
1983-05-23224224223224107,00020,934.60
1983-05-20225225224224139,00020,934.60
1983-05-19223226223226145,00021,121.50
1983-05-1822422722422792,00021,215
1983-05-17223226222226106,00021,121.50
1983-05-16224224224224111,00020,934.60
1983-05-1422422422422410,00020,934.60
1983-05-13228229222222237,00020,747.70
1983-05-12228230228228207,00021,308.40
1983-05-11228230228230129,00021,495.30
1983-05-10229230227230227,00021,495.30
1983-05-09230230227230408,00021,495.30
1983-05-0722922922922955,00021,401.90
1983-05-06228229228229114,00021,401.90
1983-05-04228231228228173,00021,308.40
1983-05-02232233231233362,00021,775.70
1983-04-3022823322823368,00021,775.70
1983-04-28233233230230170,00021,495.30
1983-04-27232233232232134,00021,682.20
1983-04-26231235231232329,00021,682.20
1983-04-25232233230231338,00021,588.80
1983-04-23228235228234380,00021,869.20
1983-04-22225228225227221,00021,215
1983-04-21223227223227307,00021,215
1983-04-20223223222223250,00020,841.10
1983-04-19223224223224184,00020,934.60
1983-04-18223224223223141,00020,841.10
1983-04-15223225223223125,00020,841.10
1983-04-14220229220229231,00021,401.90
1983-04-13220221220220100,00020,560.70
1983-04-1222222222022092,00020,560.70
1983-04-1122222422222287,00020,747.70
1983-04-0922522622422468,00020,934.60
1983-04-08226226225225253,00021,028
1983-04-07227228225226336,00021,121.50
1983-04-06227228227227288,00021,215
1983-04-05229230226227404,00021,215
1983-04-04228230228228262,00021,308.40
1983-04-02225227225226218,00021,121.50
1983-04-01224227224225151,00021,028
1983-03-31223225223225132,00021,028
1983-03-30229230223224275,00020,934.60
1983-03-29235235228229468,00021,401.90
1983-03-28220228219227470,00021,215
1983-03-262442492442461,050,00020,900.60
1983-03-25242245240244631,00020,730.70
1983-03-24241243240242527,00020,560.70
1983-03-23244244240242317,00020,560.70
1983-03-22240245239245535,00020,815.60
1983-03-18235238235238166,00020,220.90
1983-03-17235236234235494,00019,966
1983-03-16234235234234210,00019,881.10
1983-03-15234235233234138,00019,881.10
1983-03-14232235232234216,00019,881.10
1983-03-12231232231231100,00019,626.20
1983-03-11233234231231149,00019,626.20
1983-03-10235235231233127,00019,796.10
1983-03-09235235233234220,00019,881.10
1983-03-08235235234234109,00019,881.10
1983-03-07234235233234225,00019,881.10
1983-03-05231232230232133,00019,711.10
1983-03-04230232229229216,00019,456.20
1983-03-03229231229230180,00019,541.20
1983-03-02230230228228102,00019,371.30
1983-03-01230232227229245,00019,456.20
1983-02-28226234225230575,00019,541.20
1983-02-26218220218218109,00018,521.70
1983-02-2522022021821871,00018,521.70
1983-02-24220222218220131,00018,691.60
1983-02-23220222220220107,00018,691.60
1983-02-2222122322022039,00018,691.60
1983-02-2122022322022049,00018,691.60
1983-02-1822322422122180,00018,776.60
1983-02-1722122422122452,00019,031.40
1983-02-1622122422122446,00019,031.40
1983-02-1522422422022195,00018,776.60
1983-02-1421922221821965,00018,606.60
1983-02-1221721821721733,00018,436.70
1983-02-10218218217217104,00018,436.70
1983-02-0921821921821863,00018,521.70
1983-02-0821921921821985,00018,606.60
1983-02-0721922021921939,00018,606.60
1983-02-0521922021921924,00018,606.60
1983-02-0421922221822270,00018,861.50
1983-02-0322222221821862,00018,521.70
1983-02-0222122222122270,00018,861.50
1983-02-0122222522222258,00018,861.50
1983-01-31224224220223110,00018,946.50
1983-01-29218225218221127,00018,776.60
1983-01-2821621921621692,00018,351.70
1983-01-2721722021621680,00018,351.70
1983-01-2621721821621648,00018,351.70
1983-01-2521822021521935,00018,606.60
1983-01-2422322322022046,00018,691.60
1983-01-2222322522122461,00019,031.40
1983-01-2122522522322364,00018,946.50
1983-01-2022522622522574,00019,116.40
1983-01-19226228225226171,00019,201.40
1983-01-18231231225226216,00019,201.40
1983-01-17225232225232364,00019,711.10
1983-01-14222225222224103,00019,031.40
1983-01-1322122522122156,00018,776.60
1983-01-12222225222222147,00018,861.50
1983-01-11224225223223160,00018,946.50
1983-01-10222224221223122,00018,946.50
1983-01-0822022122022164,00018,776.60
1983-01-07223223220221134,00018,776.60
1983-01-06219225219224175,00019,031.40
1983-01-0521822021622096,00018,691.60
1983-01-0421721821721837,00018,521.70

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