1. HOME >
  2. 株価時系列 >
  3. 1805 >
  4. 1984年

1805 飛島建設(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-28242246242243548,00022,710.30
1984-12-27237245237244225,00022,803.70
1984-12-26248249237237887,00022,149.50
1984-12-252422502402471,828,00123,084.10
1984-12-242412472372371,695,00122,149.50
1984-12-222402432352361,603,00122,056.10
1984-12-212352392282302,005,00121,495.30
1984-12-20219229219229518,00021,401.90
1984-12-19215220215219149,00020,467.30
1984-12-1821521921521964,00020,467.30
1984-12-1721521521321319,00019,906.50
1984-12-1521721821521539,00020,093.50
1984-12-1421721821721728,00020,280.40
1984-12-13218219216217119,00020,280.40
1984-12-1221421721221343,00019,906.50
1984-12-11221222219219224,00020,467.30
1984-12-10214226213223204,00020,841.10
1984-12-07215215212213157,00019,906.50
1984-12-0621021221021246,00019,813.10
1984-12-0520821020820965,00019,532.70
1984-12-0421221520821469,00020,000
1984-12-0321521521021391,00019,906.50
1984-12-0121521621521638,00020,186.90
1984-11-3021321521221538,00020,093.50
1984-11-2921021221021239,00019,813.10
1984-11-282092102082087,00019,439.30
1984-11-2721221620820833,00019,439.30
1984-11-2621621620820850,00019,439.30
1984-11-2421721721621632,00020,186.90
1984-11-2221721821721783,00020,280.40
1984-11-2121721721621665,00020,186.90
1984-11-2021521621521670,00020,186.90
1984-11-1921721821721745,00020,280.40
1984-11-1721721721721743,00020,280.40
1984-11-16221221215218139,00020,373.80
1984-11-15215224215224157,00020,934.60
1984-11-1421921921521596,00020,093.50
1984-11-1322222221921996,00020,467.30
1984-11-1222022322022064,00020,560.70
1984-11-09217220217219106,00020,467.30
1984-11-0822122121521558,00020,093.50
1984-11-07222224220220101,00020,560.70
1984-11-06225226220222451,00020,747.70
1984-11-05212224212221297,00020,654.20
1984-11-02209214208214108,00020,000
1984-11-01208210208209114,00019,532.70
1984-10-3120420620420629,00019,252.30
1984-10-3020420420420414,00019,065.40
1984-10-2920320520320436,00019,065.40
1984-10-2719920319920344,00018,972
1984-10-2619919919819953,00018,598.10
1984-10-2519919919819852,00018,504.70
1984-10-2420120119919938,00018,598.10
1984-10-2319920319920194,00018,785
1984-10-2220020019820031,00018,691.60
1984-10-2020020119819830,00018,504.70
1984-10-1920020320020337,00018,972
1984-10-1820020020020038,00018,691.60
1984-10-1720120220020012,00018,691.60
1984-10-1620120420120448,00019,065.40
1984-10-1520020020020027,00018,691.60
1984-10-1220020119820081,00018,691.60
1984-10-1120320420320340,00018,972
1984-10-0920320420320341,00018,972
1984-10-0820620620120117,00018,785
1984-10-0620520520320328,00018,972
1984-10-0520120520120269,00018,878.50
1984-10-0420120120020089,00018,691.60
1984-10-0320320420320372,00018,972
1984-10-0220120520120269,00018,878.50
1984-10-0120220220120260,00018,878.50
1984-09-2920120120120113,00018,785
1984-09-2820420420120139,00018,785
1984-09-2720420420420468,00019,065.40
1984-09-2620520620420481,00019,065.40
1984-09-2520120520020551,00019,158.90
1984-09-22200202200201117,00018,785
1984-09-2120220220120147,00018,785
1984-09-20202203200201112,00018,785
1984-09-1920320320120178,00018,785
1984-09-1820320420320463,00019,065.40
1984-09-17204209204204137,00019,065.40
1984-09-1420620620420463,00019,065.40
1984-09-1320621020621040,00019,626.20
1984-09-1220420520320368,00018,972
1984-09-1120320320320318,00018,972
1984-09-1020320420320385,00018,972
1984-09-07205205203203165,00018,972
1984-09-0620520720520552,00019,158.90
1984-09-0520520720520558,00019,158.90
1984-09-0320720720520551,00019,158.90
1984-09-0120520720520560,00019,158.90
1984-08-31209209206207113,00019,345.80
1984-08-3020520920520915,00019,532.70
1984-08-292062102052056,00019,158.90
1984-08-2820420920420549,00019,158.90
1984-08-2720420520320553,00019,158.90
1984-08-2520420420320459,00019,065.40
1984-08-24201205201204127,00019,065.40
1984-08-23206206205206185,00019,252.30
1984-08-22208210208208157,00019,439.30
1984-08-2120721020620680,00019,252.30
1984-08-2020720820720818,00019,439.30
1984-08-182072102072077,00019,345.80
1984-08-1720720720620644,00019,252.30
1984-08-1620821220821241,00019,813.10
1984-08-1520821320820826,00019,439.30
1984-08-1420720720720716,00019,345.80
1984-08-1320920920720718,00019,345.80
1984-08-1020820820620783,00019,345.80
1984-08-0920920920820823,00019,439.30
1984-08-0821021020820826,00019,439.30
1984-08-07213215210214106,00020,000
1984-08-0620821520821555,00020,093.50
1984-08-0420820820720816,00019,439.30
1984-08-03210210205206129,00019,252.30
1984-08-0221321321021078,00019,626.20
1984-08-0121521520620863,00019,439.30
1984-07-3121921921621627,00020,186.90
1984-07-30219221218218107,00020,373.80
1984-07-2821821821821814,00020,373.80
1984-07-2721721821721739,00020,280.40
1984-07-2621721821621625,00020,186.90
1984-07-2521821921521560,00020,093.50
1984-07-2421821921821924,00020,467.30
1984-07-2321921921821818,00020,373.80
1984-07-2121921921921917,00020,467.30
1984-07-2022022021921932,00020,467.30
1984-07-1922022022022033,00020,560.70
1984-07-1822222222022043,00020,560.70
1984-07-1722222422022058,00020,560.70
1984-07-1622422422222221,00020,747.70
1984-07-132242242242248,00020,934.60
1984-07-1222122422122424,00020,934.60
1984-07-1122622722022022,00020,560.70
1984-07-1022622822622734,00021,215
1984-07-0923023222822872,00021,308.40
1984-07-0723123222522581,00021,028
1984-07-06227234227234137,00021,869.20
1984-07-05229230225227160,00021,215
1984-07-0422522822522596,00021,028
1984-07-0322522622522575,00021,028
1984-07-0222422622422578,00021,028
1984-06-3022422522422464,00020,934.60
1984-06-2922422522422452,00020,934.60
1984-06-2821722121722083,00020,560.70
1984-06-2721421621421559,00020,093.50
1984-06-2621521521421566,00020,093.50
1984-06-2521822021621616,00020,186.90
1984-06-2321721721621732,00020,280.40
1984-06-2221721721621732,00020,280.40
1984-06-2121822121621646,00020,186.90
1984-06-2022022121821867,00020,373.80
1984-06-19217220217219104,00020,467.30
1984-06-1822022522022531,00021,028
1984-06-1621822021621622,00020,186.90
1984-06-1522222221821839,00020,373.80
1984-06-1422522522022031,00020,560.70
1984-06-13225229220221110,00020,654.20
1984-06-1221822521822097,00020,560.70
1984-06-1121622221621876,00020,373.80
1984-06-0821621721521545,00020,093.50
1984-06-0721822021521553,00020,093.50
1984-06-0621722021621655,00020,186.90
1984-06-0521622021522043,00020,560.70
1984-06-042182182152154,00020,093.50
1984-06-0221521821221822,00020,373.80
1984-06-0121621721221576,00020,093.50
1984-05-3121621721521644,00020,186.90
1984-05-3022022121821859,00020,373.80
1984-05-29221223220220129,00020,560.70
1984-05-2821922021822077,00020,560.70
1984-05-2622022021821878,00020,373.80
1984-05-2522022522022032,00020,560.70
1984-05-2421822021822022,00020,560.70
1984-05-2323023021722197,00020,654.20
1984-05-22226230225225119,00021,028
1984-05-2122722722522568,00021,028
1984-05-1922622722622733,00021,215
1984-05-18225226225226113,00021,121.50
1984-05-17232232226226117,00021,121.50
1984-05-16232233229230284,00021,495.30
1984-05-15227233226230207,00021,495.30
1984-05-1422923022522597,00021,028
1984-05-11230232229229200,00021,401.90
1984-05-1023123123023039,00021,495.30
1984-05-09230233230232119,00021,682.20
1984-05-08227233227233120,00021,775.70
1984-05-0722522822522717,00021,215
1984-05-0422522622522560,00021,028
1984-05-0222622822522854,00021,308.40
1984-05-0123223222523095,00021,495.30
1984-04-28224235223235404,00021,962.60
1984-04-2722122222122298,00020,747.70
1984-04-2622022122022174,00020,654.20
1984-04-25220223220221106,00020,654.20
1984-04-2421922021921985,00020,467.30
1984-04-2321921921921923,00020,467.30
1984-04-2121821821821841,00020,373.80
1984-04-2021721721721748,00020,280.40
1984-04-19217219215217290,00020,280.40
1984-04-1821921921621762,00020,280.40
1984-04-1722322321521992,00020,467.30
1984-04-16224224220223117,00020,841.10
1984-04-13219220216219196,00020,467.30
1984-04-12220220219219149,00020,467.30
1984-04-1122022421922069,00020,560.70
1984-04-1022422422022066,00020,560.70
1984-04-0921922221822058,00020,560.70
1984-04-0721821921721926,00020,467.30
1984-04-0621921921621895,00020,373.80
1984-04-0522422622022065,00020,560.70
1984-04-04233233222222195,00020,747.70
1984-04-03224235224235397,00021,962.60
1984-04-0222522822222389,00020,841.10
1984-03-3122022021722045,00020,560.70
1984-03-3021822021721746,00020,280.40
1984-03-2921722021722052,00020,560.70
1984-03-2821822021722032,00020,560.70
1984-03-27226226219220176,00020,560.70
1984-03-2622922922522581,00021,028
1984-03-24219225219225144,00021,028
1984-03-23218220218218313,00020,373.80
1984-03-2221822021821866,00020,373.80
1984-03-21218220217218495,00020,373.80
1984-03-1922022021821880,00020,373.80
1984-03-1722022021821852,00020,373.80
1984-03-16218221218220166,00020,560.70
1984-03-15217219217217121,00020,280.40
1984-03-14220220217217169,00020,280.40
1984-03-1322322422022071,00020,560.70
1984-03-12217225217218100,00020,373.80
1984-03-09213218213217137,00020,280.40
1984-03-08211215211212563,00019,813.10
1984-03-07220221215215302,00020,093.50
1984-03-06220223220220138,00020,560.70
1984-03-05228228222223124,00020,841.10
1984-03-0322622622322377,00020,841.10
1984-03-0223023022822873,00021,308.40
1984-03-01229229228228152,00021,308.40
1984-02-29230230228228418,00021,308.40
1984-02-28230230230230122,00021,495.30
1984-02-2723023023023064,00021,495.30
1984-02-2523023023023030,00021,495.30
1984-02-24229231229230142,00021,495.30
1984-02-23232233229229174,00021,401.90
1984-02-2223223323223290,00021,682.20
1984-02-2123223323223267,00021,682.20
1984-02-20231233230233140,00021,775.70
1984-02-1823223323123121,00021,588.80
1984-02-17231232230231303,00021,588.80
1984-02-16231231230231115,00021,588.80
1984-02-1523123323123332,00021,775.70
1984-02-1423323523123147,00021,588.80
1984-02-1323123523023282,00021,682.20
1984-02-1023223523223324,00021,775.70
1984-02-0923523923123150,00021,588.80
1984-02-08237240229229168,00021,401.90
1984-02-07236244236240179,00022,429.90
1984-02-06236238235236113,00022,056.10
1984-02-0423623723523551,00021,962.60
1984-02-03235238235235124,00021,962.60
1984-02-02233237233235116,00021,962.60
1984-02-0123123323123371,00021,775.70
1984-01-31230233230231174,00021,588.80
1984-01-3023023323023058,00021,495.30
1984-01-28230233229229298,00021,401.90
1984-01-27230233230232404,00021,682.20
1984-01-26231232230230872,00021,495.30
1984-01-25232233231232536,00021,682.20
1984-01-24232233231233456,00021,775.70
1984-01-23233233232232283,00021,682.20
1984-01-21233233232233229,00021,775.70
1984-01-20232233232233139,00021,775.70
1984-01-19231237231233412,00021,775.70
1984-01-18234237231235377,00021,962.60
1984-01-17237244235239236,00022,336.40
1984-01-13230235230233272,00021,775.70
1984-01-1223123123023076,00021,495.30
1984-01-11230233230232114,00021,682.20
1984-01-10235235233233166,00021,775.70
1984-01-09233237233235122,00021,962.60
1984-01-0723323723323338,00021,775.70
1984-01-0623523723523594,00021,962.60
1984-01-0523723723623640,00022,056.10
1984-01-0423923923723745,00022,149.50

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