1805 飛島建設(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-28339342339339157,00031,682.20
1985-12-27338340338339101,00031,682.20
1985-12-2634234333834062,00031,775.70
1985-12-2533834733834397,00032,056.10
1985-12-24344347338341148,00031,869.20
1985-12-23340347339344363,00032,149.50
1985-12-2134134433933942,00031,682.20
1985-12-20348348340344487,00032,149.50
1985-12-19348348343348173,00032,523.40
1985-12-18345355345349256,00032,616.80
1985-12-17341358341350370,00032,710.30
1985-12-1635135134534555,00032,243
1985-12-13350357350353195,00032,990.70
1985-12-12345358345355322,00033,177.60
1985-12-11340350340345189,00032,243
1985-12-10335346334342142,00031,962.60
1985-12-09333335331334109,00031,215
1985-12-07335335333335111,00031,308.40
1985-12-06340340335335168,00031,308.40
1985-12-05342345340345146,00032,243
1985-12-04338345338338288,00031,588.80
1985-12-0334334333733865,00031,588.80
1985-12-02350356343350158,00032,710.30
1985-11-3035035134935134,00032,803.70
1985-11-2934035034034183,00031,869.20
1985-11-28348349335335163,00031,308.40
1985-11-27367367350351172,00032,803.70
1985-11-26370376360362335,00033,831.80
1985-11-25365370363370260,00034,579.40
1985-11-22355358354355187,00033,177.60
1985-11-21330351330349108,00032,616.80
1985-11-20332335330332167,00031,028
1985-11-19332333330332131,00031,028
1985-11-18340340331333143,00031,121.50
1985-11-1633534033333578,00031,308.40
1985-11-15330342330335177,00031,308.40
1985-11-14338338325335160,00031,308.40
1985-11-13330340328333130,00031,121.50
1985-11-12339339322325233,00030,373.80
1985-11-1134034133933986,00031,682.20
1985-11-0834235034234287,00031,962.60
1985-11-07353358345345110,00032,243
1985-11-0635035534735094,00032,710.30
1985-11-05357359350350150,00032,710.30
1985-11-02355357350351152,00032,803.70
1985-11-01354363342348638,00032,523.40
1985-10-313383493333491,377,00132,616.80
1985-10-303453463333331,150,00131,121.50
1985-10-293503513313361,300,00131,401.90
1985-10-28350360346350559,00032,710.30
1985-10-26344350341350397,00032,710.30
1985-10-253633633443461,419,00132,336.40
1985-10-24370370355363441,00033,925.20
1985-10-23380380372372109,00034,766.40
1985-10-22385387375377146,00035,233.60
1985-10-21388390385386129,00036,074.80
1985-10-19378386378383139,00035,794.40
1985-10-18375385374383260,00035,794.40
1985-10-17375383368377535,00035,233.60
1985-10-163923953703751,445,00135,046.70
1985-10-15410414391391339,00036,542.10
1985-10-14396405393405705,00037,850.50
1985-10-11408415398399519,00037,289.70
1985-10-09410421407407306,00038,037.40
1985-10-08415415408408377,00038,130.80
1985-10-07415415410415362,00038,785
1985-10-05412415410411217,00038,411.20
1985-10-04412418409410233,00038,317.80
1985-10-03415418407412364,00038,504.70
1985-10-02433435417418280,00039,065.40
1985-10-014454504204282,031,00140,000
1985-09-304314504314452,869,00141,588.80
1985-09-28425431420421212,00039,345.80
1985-09-27441443426426988,00039,813.10
1985-09-264474534264264,722,00239,813.10
1985-09-254404544304424,587,00241,308.40
1985-09-244354374224352,157,00140,654.20
1985-09-21426434422430440,00040,186.90
1985-09-204354364214211,604,00139,345.80
1985-09-194204384204382,547,00140,934.60
1985-09-18416425409417799,00038,972
1985-09-17405420401406368,00037,943.90
1985-09-13400406399406296,00037,943.90
1985-09-1239639939339974,00037,289.70
1985-09-11395409395400418,00037,383.20
1985-09-10387394383394340,00036,822.40
1985-09-09391394386386267,00036,074.80
1985-09-07396396390391232,00036,542.10
1985-09-06400400395395255,00036,915.90
1985-09-05397405397397557,00037,102.80
1985-09-04399404395397523,00037,102.80
1985-09-03411411400400674,00037,383.20
1985-09-02416417410411185,00038,411.20
1985-08-31407410400401786,00037,476.60
1985-08-30414414407407374,00038,037.40
1985-08-29411420405414404,00038,691.60
1985-08-28429430411411587,00038,411.20
1985-08-27420434418434846,00040,560.70
1985-08-26403432403418692,00039,065.40
1985-08-24409409403403175,00037,663.60
1985-08-23408409399409817,00038,224.30
1985-08-22430430410410736,00038,317.80
1985-08-21415430415422340,00039,439.30
1985-08-20420421410411439,00038,411.20
1985-08-19428430421421372,00039,345.80
1985-08-17440443429433716,00040,467.30
1985-08-164364494264491,057,00041,962.60
1985-08-154504584354364,010,00240,747.70
1985-08-144204494194492,911,00141,962.60
1985-08-13424424410418583,00039,065.40
1985-08-124204284184241,214,00139,626.20
1985-08-094184264154243,237,00239,626.20
1985-08-083994153994131,687,00138,598.10
1985-08-073714003714001,040,00037,383.20
1985-08-06394395375375922,00035,046.70
1985-08-05406409391391664,00036,542.10
1985-08-03395414394406810,00037,943.90
1985-08-024234253994012,292,00137,476.60
1985-08-014204254104183,584,00239,065.40
1985-07-314504563994105,349,00338,317.80
1985-07-3044047244045016,752,00842,056.10
1985-07-2946046644045310,677,00542,336.40
1985-07-2742746042546011,074,00542,990.70
1985-07-2639842539242510,054,00539,719.60
1985-07-253853983853922,605,00136,635.50
1985-07-243833923813821,946,00135,700.90
1985-07-233913923803831,917,00135,794.40
1985-07-223983983803811,922,00135,607.50
1985-07-203954033933957,283,00336,915.90
1985-07-1937039836539010,347,00536,448.60
1985-07-183783783693703,307,00234,579.40
1985-07-1737739337037913,434,00635,420.60
1985-07-1636238434938212,748,00635,700.90
1985-07-153703733303707,953,00434,579.40
1985-07-123353563343546,292,00333,084.10
1985-07-113403433283303,779,00230,841.10
1985-07-103353403303355,800,00331,308.40
1985-07-0932033631832510,959,00530,373.80
1985-07-083103193073114,834,00229,065.40
1985-07-062973042963041,430,00128,411.20
1985-07-052953022902972,786,00127,757
1985-07-042852982852901,387,00127,102.80
1985-07-03277288277285686,00026,635.50
1985-07-02278280271277325,00025,887.80
1985-07-01265270265268117,00025,046.70
1985-06-29270270265270129,00025,233.60
1985-06-28276278263269376,00025,140.20
1985-06-27276276274274245,00025,607.50
1985-06-26276278274274435,00025,607.50
1985-06-25272281270281184,00026,261.70
1985-06-24275276273273283,00025,514
1985-06-2227527727527597,00025,700.90
1985-06-21280283275275186,00025,700.90
1985-06-20275280275278196,00025,981.30
1985-06-19281282273273414,00025,514
1985-06-18286286281281226,00026,261.70
1985-06-17280290280289262,00027,009.30
1985-06-15281284280280153,00026,168.20
1985-06-14281284272272363,00025,420.60
1985-06-13284285278280351,00026,168.20
1985-06-12285290284286310,00026,729
1985-06-11291291283284306,00026,542.10
1985-06-10296299291291533,00027,196.30
1985-06-073033072962963,130,00127,663.60
1985-06-063023032963001,929,00128,037.40
1985-06-053053062993005,428,00328,037.40
1985-06-042883012862994,891,00227,943.90
1985-06-032832932802841,802,00126,542.10
1985-06-01280282278280303,00026,168.20
1985-05-31282285280283501,00026,448.60
1985-05-30284285278281534,00026,261.70
1985-05-29279285275285894,00026,635.50
1985-05-28275277272272139,00025,420.60
1985-05-27278278270275121,00025,700.90
1985-05-25273280273277219,00025,887.80
1985-05-24270275270273237,00025,514
1985-05-23275275269269511,00025,140.20
1985-05-22272276271271264,00025,327.10
1985-05-21278278273273335,00025,514
1985-05-20282282276278238,00025,981.30
1985-05-18284284278280528,00026,168.20
1985-05-17279285276279556,00026,074.80
1985-05-16274279272274389,00025,607.50
1985-05-152832852762761,173,00125,794.40
1985-05-142902962772784,477,00225,981.30
1985-05-132722892722872,524,00126,822.40
1985-05-10279279270272545,00025,420.60
1985-05-092852852762811,538,00126,261.70
1985-05-082802842762831,994,00126,448.60
1985-05-07277279274279942,00026,074.80
1985-05-04272276271272389,00025,420.60
1985-05-02272274270272654,00025,420.60
1985-05-01274276267267994,00024,953.30
1985-04-302752842722842,365,00126,542.10
1985-04-272702782632772,956,00125,887.80
1985-04-26254260250260515,00024,299.10
1985-04-25244255244247415,00023,084.10
1985-04-24250251248248155,00023,177.60
1985-04-23250251245250495,00023,364.50
1985-04-22255257248249199,00023,271
1985-04-2026026025025092,00023,364.50
1985-04-19256267256258951,00024,112.20
1985-04-18260260249251420,00023,457.90
1985-04-17244260244255308,00023,831.80
1985-04-16254254243244127,00022,803.70
1985-04-15250253245252133,00023,551.40
1985-04-12247253245245262,00022,897.20
1985-04-11255256243243138,00022,710.30
1985-04-10259259253257235,00024,018.70
1985-04-09246259246257463,00024,018.70
1985-04-08242246242245208,00022,897.20
1985-04-06243243240242188,00022,616.80
1985-04-05245245241242184,00022,616.80
1985-04-04246246241245347,00022,897.20
1985-04-03251253245246398,00022,990.70
1985-04-02256256249250244,00023,364.50
1985-04-01257259250255178,00023,831.80
1985-03-3025325725325349,00023,644.90
1985-03-29258258253254144,00023,738.30
1985-03-28258258250251180,00023,457.90
1985-03-27252258252253521,00023,644.90
1985-03-26265266255263462,00024,579.40
1985-03-25252269252266229,00024,859.80
1985-03-23252257251252175,00023,551.40
1985-03-22251254250252280,00023,551.40
1985-03-20250257250254414,00023,738.30
1985-03-19259259250251386,00023,457.90
1985-03-18257260253256894,00023,925.20
1985-03-16259259253253268,00023,644.90
1985-03-15265268255257744,00024,018.70
1985-03-14266272263268475,00025,046.70
1985-03-132552752552702,279,00125,233.60
1985-03-122602622532581,470,00124,112.20
1985-03-11273276265265634,00024,766.40
1985-03-082752752662691,748,00125,140.20
1985-03-072822842772774,089,00225,887.80
1985-03-062772952762859,998,00526,635.50
1985-03-052742842682726,709,00325,420.60
1985-03-042692862612788,639,00425,981.30
1985-03-022722742582652,193,00124,766.40
1985-03-012462752462727,063,00325,420.60
1985-02-282382552382452,375,00122,897.20
1985-02-27230235230233238,00021,775.70
1985-02-26228235225230217,00021,495.30
1985-02-2522523022422568,00021,028
1985-02-2322923022423032,00021,495.30
1985-02-22223225223223110,00020,841.10
1985-02-21225225223223127,00020,841.10
1985-02-2022522522422440,00020,934.60
1985-02-1922522922322365,00020,841.10
1985-02-18226227223225111,00021,028
1985-02-1622522822522569,00021,028
1985-02-15229229225225127,00021,028
1985-02-1422923022722981,00021,401.90
1985-02-13230230228230112,00021,495.30
1985-02-1222922922722752,00021,215
1985-02-0822823022822862,00021,308.40
1985-02-07227229227227116,00021,215
1985-02-0622922922722740,00021,215
1985-02-0522823022822979,00021,401.90
1985-02-0423223422822858,00021,308.40
1985-02-0223623623623633,00022,056.10
1985-02-0123523523023566,00021,962.60
1985-01-31228238228237128,00022,149.50
1985-01-30230232225225121,00021,028
1985-01-29233233226230126,00021,495.30
1985-01-28235235230230152,00021,495.30
1985-01-26233235230230105,00021,495.30
1985-01-25231238231234147,00021,869.20
1985-01-24240240231235166,00021,962.60
1985-01-23241241236241162,00022,523.40
1985-01-22241242239241103,00022,523.40
1985-01-21245246241241130,00022,523.40
1985-01-19245246243243270,00022,710.30
1985-01-182502502412421,059,00022,616.80
1985-01-172462582422502,293,00123,364.50
1985-01-16244246241246417,00022,990.70
1985-01-14241245241241363,00022,523.40
1985-01-11232241227241606,00022,523.40
1985-01-10227242223242380,00022,616.80
1985-01-09231231227228182,00021,308.40
1985-01-08235239230230106,00021,495.30
1985-01-07227234227230147,00021,495.30
1985-01-04239242239242133,00022,616.80

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