1805 飛島建設(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	860	890	852	869	789,000	81,215
1986-12-26	889	900	850	860	1,261,001	80,373.80
1986-12-25	866	901	865	889	2,325,001	83,084.10
1986-12-24	885	885	862	864	1,559,001	80,747.70
1986-12-23	881	900	870	888	2,170,001	82,990.70
1986-12-22	900	900	835	900	4,551,002	84,112.10
1986-12-19	924	935	913	920	3,126,001	85,981.30
1986-12-18	964	975	916	930	7,194,003	86,915.90
1986-12-17	948	968	935	965	11,368,005	90,186.90
1986-12-16	950	962	921	945	6,576,003	88,317.80
1986-12-15	925	945	918	932	6,423,003	87,102.80
1986-12-12	945	963	900	905	17,861,008	84,579.40
1986-12-11	855	925	852	924	14,025,007	86,355.10
1986-12-10	884	893	862	865	5,770,003	80,841.10
1986-12-09	880	882	848	874	5,359,003	81,682.20
1986-12-08	870	900	868	876	14,653,007	81,869.20
1986-12-06	846	870	845	860	15,089,007	80,373.80
1986-12-05	804	838	795	836	11,422,005	78,130.80
1986-12-04	795	812	788	799	6,636,003	74,672.90
1986-12-03	790	800	775	781	3,079,001	72,990.70
1986-12-02	793	795	775	775	1,589,001	72,429.90
1986-12-01	800	814	785	790	6,069,003	73,831.80
1986-11-29	778	800	768	795	6,592,003	74,299.10
1986-11-28	765	790	751	768	9,448,004	71,775.70
1986-11-27	692	750	684	749	2,700,001	70,000
1986-11-26	690	700	681	682	911,000	63,738.30
1986-11-25	702	704	682	689	425,000	64,392.50
1986-11-22	702	708	688	700	809,000	65,420.60
1986-11-21	709	714	700	708	1,162,001	66,168.20
1986-11-20	720	721	692	707	1,502,001	66,074.80
1986-11-19	665	710	661	710	1,683,001	66,355.10
1986-11-18	672	685	670	670	722,000	62,616.80
1986-11-17	710	718	672	672	1,170,001	62,803.70
1986-11-14	702	710	688	700	1,079,001	65,420.60
1986-11-13	709	719	703	709	898,000	66,261.70
1986-11-12	722	735	700	701	1,908,001	65,514
1986-11-11	775	775	731	732	1,837,001	68,411.20
1986-11-10	770	783	752	766	3,659,002	71,588.80
1986-11-07	760	774	750	760	4,131,002	71,028
1986-11-06	767	767	743	745	3,369,002	69,626.20
1986-11-05	777	790	738	757	7,245,003	70,747.70
1986-11-04	740	780	730	757	5,899,003	70,747.70
1986-11-01	748	770	732	750	4,351,002	70,093.50
1986-10-31	730	782	711	758	11,860,006	70,841.10
1986-10-30	705	750	700	740	9,797,005	69,158.90
1986-10-29	588	663	583	663	2,468,001	61,962.60
1986-10-28	499	563	499	563	698,000	52,616.80
1986-10-27	483	498	479	498	301,000	46,542.10
1986-10-25	468	483	461	480	240,000	44,859.80
1986-10-24	490	500	463	468	951,000	43,738.30
1986-10-23	460	465	440	440	195,000	41,121.50
1986-10-22	477	477	465	465	343,000	43,457.90
1986-10-21	490	500	484	500	411,000	46,729
1986-10-20	513	523	490	500	435,000	46,729
1986-10-17	551	553	523	523	241,000	48,878.50
1986-10-16	555	560	550	550	263,000	51,401.90
1986-10-15	566	570	555	555	171,000	51,869.20
1986-10-14	571	575	558	559	90,000	52,243
1986-10-13	576	580	561	565	217,000	52,803.70
1986-10-09	560	574	560	571	114,000	53,364.50
1986-10-08	570	570	560	561	231,000	52,429.90
1986-10-07	571	579	570	570	99,000	53,271
1986-10-06	590	590	570	570	182,000	53,271
1986-10-04	560	570	555	570	324,000	53,271
1986-10-03	560	570	550	559	670,000	52,243
1986-10-02	581	585	560	570	428,000	53,271
1986-10-01	590	597	586	590	449,000	55,140.20
1986-09-30	602	615	585	585	904,000	54,672.90
1986-09-29	621	629	602	605	971,000	56,542.10
1986-09-27	648	658	631	631	288,000	58,972
1986-09-26	645	665	630	645	736,000	60,280.40
1986-09-25	657	665	645	665	295,000	62,149.50
1986-09-24	645	670	645	655	249,000	61,215
1986-09-22	645	645	635	640	189,000	59,813.10
1986-09-19	623	644	623	635	459,000	59,345.80
1986-09-18	651	670	632	633	660,000	59,158.90
1986-09-17	655	675	650	650	301,000	60,747.70
1986-09-16	690	691	665	678	135,000	63,364.50
1986-09-12	670	695	670	684	470,000	63,925.20
1986-09-11	718	723	700	700	977,000	65,420.60
1986-09-10	700	719	700	715	649,000	66,822.40
1986-09-09	692	704	690	695	262,000	64,953.30
1986-09-08	708	709	690	690	326,000	64,486
1986-09-06	691	700	691	700	428,000	65,420.60
1986-09-05	710	718	681	690	393,000	64,486
1986-09-04	715	725	705	706	467,000	65,981.30
1986-09-03	710	715	701	703	816,000	65,700.90
1986-09-02	745	745	700	710	1,352,001	66,355.10
1986-09-01	730	750	720	736	4,155,002	68,785
1986-08-30	710	715	700	700	1,456,001	65,420.60
1986-08-29	680	700	670	700	1,670,001	65,420.60
1986-08-28	631	670	631	670	817,000	62,616.80
1986-08-27	640	648	630	630	423,000	58,878.50
1986-08-26	641	650	620	630	351,000	58,878.50
1986-08-25	625	650	625	640	390,000	59,813.10
1986-08-23	615	630	611	628	476,000	58,691.60
1986-08-22	621	640	610	630	443,000	58,878.50
1986-08-21	650	651	628	628	451,000	58,691.60
1986-08-20	666	671	643	650	570,000	60,747.70
1986-08-19	683	690	665	676	459,000	63,177.60
1986-08-18	652	680	650	675	629,000	63,084.10
1986-08-15	648	662	648	650	706,000	60,747.70
1986-08-14	662	665	650	658	515,000	61,495.30
1986-08-13	666	669	650	652	416,000	60,934.60
1986-08-12	655	660	645	660	546,000	61,682.20
1986-08-11	641	677	625	652	453,000	60,934.60
1986-08-08	630	645	612	645	554,000	60,280.40
1986-08-07	665	665	640	640	494,000	59,813.10
1986-08-06	662	663	651	662	526,000	61,869.20
1986-08-05	650	665	650	656	561,000	61,308.40
1986-08-04	661	665	653	654	281,000	61,121.50
1986-08-02	669	670	664	665	205,000	62,149.50
1986-08-01	679	689	663	670	532,000	62,616.80
1986-07-31	685	700	663	663	697,000	61,962.60
1986-07-30	707	717	680	680	812,000	63,551.40
1986-07-29	720	729	696	697	823,000	65,140.20
1986-07-28	720	735	707	735	621,000	68,691.60
1986-07-26	715	725	702	714	292,000	66,729
1986-07-25	750	763	721	722	1,506,001	67,476.60
1986-07-24	735	775	733	755	6,515,003	70,560.80
1986-07-23	699	730	691	730	2,520,001	68,224.30
1986-07-22	667	699	665	694	936,000	64,859.80
1986-07-21	685	685	650	652	396,000	60,934.60
1986-07-19	650	680	645	680	803,000	63,551.40
1986-07-18	642	649	638	640	777,000	59,813.10
1986-07-17	656	670	635	640	724,000	59,813.10
1986-07-16	669	675	650	652	689,000	60,934.60
1986-07-15	668	675	666	666	543,000	62,243
1986-07-14	667	675	666	666	454,000	62,243
1986-07-11	666	675	666	666	332,000	62,243
1986-07-10	675	678	666	669	519,000	62,523.40
1986-07-09	690	691	671	671	658,000	62,710.30
1986-07-08	666	692	665	680	1,952,001	63,551.40
1986-07-07	700	703	665	665	1,050,000	62,149.50
1986-07-05	688	708	655	708	2,131,001	66,168.20
1986-07-04	690	700	688	695	523,000	64,953.30
1986-07-03	710	714	685	700	648,000	65,420.60
1986-07-02	718	734	710	720	1,082,001	67,289.70
1986-07-01	670	738	666	738	2,131,001	68,972
1986-06-30	681	693	666	666	821,000	62,243
1986-06-28	693	695	681	681	596,000	63,644.90
1986-06-27	710	720	691	691	1,110,001	64,579.40
1986-06-26	727	727	710	720	509,000	67,289.70
1986-06-25	715	730	709	718	1,084,001	67,102.80
1986-06-24	726	730	712	715	561,000	66,822.40
1986-06-23	730	735	722	725	447,000	67,757
1986-06-21	726	733	721	726	689,000	67,850.50
1986-06-20	730	740	725	726	781,000	67,850.50
1986-06-19	759	759	720	722	828,000	67,476.60
1986-06-18	711	767	710	763	1,817,001	71,308.40
1986-06-17	720	735	720	721	484,000	67,383.20
1986-06-16	740	740	720	739	335,000	69,065.40
1986-06-13	726	739	721	730	878,000	68,224.30
1986-06-12	730	740	715	725	701,000	67,757
1986-06-11	731	741	707	721	1,150,001	67,383.20
1986-06-10	737	750	735	736	1,118,001	68,785
1986-06-09	753	770	748	750	889,000	70,093.50
1986-06-07	772	780	763	763	611,000	71,308.40
1986-06-06	799	804	766	767	1,710,001	71,682.20
1986-06-05	794	810	784	790	5,435,003	73,831.80
1986-06-04	738	750	738	750	1,830,001	70,093.50
1986-06-03	760	765	737	737	1,943,001	68,878.50
1986-06-02	770	779	756	760	1,118,001	71,028
1986-05-31	779	789	765	770	1,404,001	71,962.60
1986-05-30	780	785	756	765	2,062,001	71,495.30
1986-05-29	773	800	760	760	1,746,001	71,028
1986-05-28	790	809	775	775	3,866,002	72,429.90
1986-05-27	775	790	771	790	1,832,001	73,831.80
1986-05-26	798	800	770	772	1,729,001	72,149.50
1986-05-24	787	815	786	798	3,224,002	74,579.40
1986-05-23	815	820	791	792	3,566,002	74,018.70
1986-05-22	830	835	815	817	4,610,002	76,355.10
1986-05-21	835	858	825	834	7,401,003	77,943.90
1986-05-20	860	868	823	825	14,990,007	77,102.80
1986-05-19	820	850	815	849	15,693,007	79,345.80
1986-05-17	779	820	770	815	10,648,005	76,168.20
1986-05-16	755	780	741	780	4,350,002	72,897.20
1986-05-15	750	779	743	745	4,009,002	69,626.20
1986-05-14	763	800	731	753	8,333,004	70,373.80
1986-05-13	750	775	733	765	6,390,003	71,495.30
1986-05-12	795	815	766	783	10,856,005	73,177.60
1986-05-09	740	785	735	785	15,462,007	73,364.50
1986-05-08	724	735	710	715	6,863,003	66,822.40
1986-05-07	755	755	710	715	9,991,005	66,822.40
1986-05-06	730	748	711	745	17,613,008	69,626.20
1986-05-02	634	719	632	709	32,835,015	66,261.70
1986-05-01	604	629	597	620	16,522,008	57,943.90
1986-04-30	600	615	585	588	8,558,004	54,953.30
1986-04-28	603	619	598	610	21,475,010	57,009.30
1986-04-26	568	584	564	583	19,322,009	54,486
1986-04-25	545	564	520	534	19,770,009	49,906.50
1986-04-24	530	555	526	550	27,308,013	51,401.90
1986-04-23	410	480	410	480	10,169,005	44,859.80
1986-04-22	390	413	390	400	983,000	37,383.20
1986-04-21	393	395	390	390	464,000	36,448.60
1986-04-19	400	400	391	393	359,000	36,729
1986-04-18	400	409	399	401	653,000	37,476.60
1986-04-17	401	404	395	402	556,000	37,570.10
1986-04-16	403	405	396	396	423,000	37,009.30
1986-04-15	412	418	400	403	326,000	37,663.60
1986-04-14	412	423	411	416	623,000	38,878.50
1986-04-11	402	411	402	408	467,000	38,130.80
1986-04-10	391	408	391	407	375,000	38,037.40
1986-04-09	390	399	390	396	162,000	37,009.30
1986-04-08	390	398	386	388	222,000	36,261.70
1986-04-07	391	405	391	395	432,000	36,915.90
1986-04-05	390	392	387	390	323,000	36,448.60
1986-04-04	398	406	387	395	626,000	36,915.90
1986-04-03	375	399	372	398	707,000	37,196.30
1986-04-02	393	400	388	399	1,174,001	37,289.70
1986-04-01	425	431	416	418	657,000	39,065.40
1986-03-31	449	449	425	435	1,187,001	40,654.20
1986-03-29	454	457	435	435	2,123,001	40,654.20
1986-03-28	425	445	411	445	1,215,001	41,588.80
1986-03-27	426	426	411	411	705,000	38,411.20
1986-03-26	405	420	405	420	579,000	39,252.30
1986-03-25	419	419	405	405	576,000	37,850.50
1986-03-24	430	430	418	418	1,195,001	39,065.40
1986-03-22	423	443	423	440	836,000	41,121.50
1986-03-20	426	440	422	428	1,380,001	40,000
1986-03-19	441	441	420	430	1,909,001	40,186.90
1986-03-18	436	454	436	436	7,034,003	40,747.70
1986-03-17	420	426	406	426	2,289,001	39,813.10
1986-03-15	402	410	402	410	957,000	38,317.80
1986-03-14	398	402	396	397	1,513,001	37,102.80
1986-03-13	398	403	395	396	1,771,001	37,009.30
1986-03-12	389	404	387	398	2,568,001	37,196.30
1986-03-11	383	390	383	385	1,521,001	35,981.30
1986-03-10	384	393	383	383	1,032,000	35,794.40
1986-03-07	380	385	380	382	456,000	35,700.90
1986-03-06	374	376	372	376	770,000	35,140.20
1986-03-05	381	384	372	374	281,000	34,953.30
1986-03-04	380	385	380	384	1,865,001	35,887.90
1986-03-03	387	388	381	385	444,000	35,981.30
1986-03-01	388	388	385	387	279,000	36,168.20
1986-02-28	389	390	382	383	607,000	35,794.40
1986-02-27	390	395	386	390	1,930,001	36,448.60
1986-02-26	389	390	380	390	687,000	36,448.60
1986-02-25	386	394	385	392	639,000	36,635.50
1986-02-24	370	384	370	382	665,000	35,700.90
1986-02-22	370	374	369	369	226,000	34,486
1986-02-21	375	380	371	372	769,000	34,766.40
1986-02-20	386	389	375	376	837,000	35,140.20
1986-02-19	370	387	370	385	1,544,001	35,981.30
1986-02-18	375	381	369	370	1,585,001	34,579.40
1986-02-17	380	380	372	372	636,000	34,766.40
1986-02-15	363	374	363	370	399,000	34,579.40
1986-02-14	360	370	358	368	824,000	34,392.50
1986-02-13	368	370	358	360	344,000	33,644.90
1986-02-12	352	368	351	363	544,000	33,925.20
1986-02-10	350	354	350	351	62,000	32,803.70
1986-02-07	350	355	350	354	198,000	33,084.10
1986-02-06	355	360	350	351	171,000	32,803.70
1986-02-05	361	361	351	353	203,000	32,990.70
1986-02-04	367	367	357	358	595,000	33,457.90
1986-02-03	366	372	365	366	673,000	34,205.60
1986-02-01	366	367	361	365	496,000	34,112.10
1986-01-31	355	369	355	366	959,000	34,205.60
1986-01-30	350	358	348	355	1,180,001	33,177.60
1986-01-29	339	350	339	345	807,000	32,243
1986-01-28	339	344	338	344	247,000	32,149.50
1986-01-27	340	347	338	340	646,000	31,775.70
1986-01-25	339	342	338	340	212,000	31,775.70
1986-01-24	336	340	336	339	141,000	31,682.20
1986-01-23	342	343	340	340	88,000	31,775.70
1986-01-22	349	349	337	345	217,000	32,243
1986-01-21	337	350	337	348	418,000	32,523.40
1986-01-20	330	340	330	332	274,000	31,028
1986-01-18	326	329	325	328	122,000	30,654.20
1986-01-17	327	330	326	326	103,000	30,467.30
1986-01-16	330	330	328	328	140,000	30,654.20
1986-01-14	330	335	328	330	104,000	30,841.10
1986-01-13	330	335	328	328	367,000	30,654.20
1986-01-10	336	340	330	330	388,000	30,841.10
1986-01-09	340	345	335	341	306,000	31,869.20
1986-01-08	338	348	336	348	393,000	32,523.40
1986-01-07	339	340	339	339	286,000	31,682.20
1986-01-06	345	345	339	340	63,000	31,775.70
1986-01-04	349	349	345	349	64,000	32,616.80

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