1805 飛島建設(株) の時系列データ [1992年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1992-12-30 | 463 | 463 | 453 | 453 | 174,000 | 45,300 |
1992-12-29 | 460 | 470 | 453 | 461 | 315,000 | 46,100 |
1992-12-28 | 468 | 473 | 461 | 464 | 237,000 | 46,400 |
1992-12-25 | 474 | 474 | 468 | 473 | 213,000 | 47,300 |
1992-12-24 | 466 | 473 | 466 | 468 | 176,000 | 46,800 |
1992-12-22 | 470 | 473 | 468 | 470 | 234,000 | 47,000 |
1992-12-21 | 479 | 480 | 471 | 471 | 214,000 | 47,100 |
1992-12-18 | 480 | 485 | 471 | 476 | 193,000 | 47,600 |
1992-12-17 | 466 | 480 | 466 | 471 | 135,000 | 47,100 |
1992-12-16 | 481 | 486 | 470 | 470 | 241,000 | 47,000 |
1992-12-15 | 476 | 481 | 471 | 481 | 112,000 | 48,100 |
1992-12-14 | 485 | 488 | 480 | 481 | 360,000 | 48,100 |
1992-12-11 | 480 | 485 | 465 | 470 | 999,000 | 47,000 |
1992-12-10 | 488 | 492 | 481 | 485 | 230,000 | 48,500 |
1992-12-09 | 480 | 485 | 478 | 485 | 145,000 | 48,500 |
1992-12-08 | 470 | 480 | 465 | 480 | 119,000 | 48,000 |
1992-12-07 | 475 | 475 | 465 | 471 | 151,000 | 47,100 |
1992-12-04 | 470 | 475 | 465 | 472 | 151,000 | 47,200 |
1992-12-03 | 481 | 488 | 475 | 475 | 224,000 | 47,500 |
1992-12-02 | 485 | 490 | 480 | 480 | 223,000 | 48,000 |
1992-12-01 | 484 | 504 | 481 | 481 | 911,000 | 48,100 |
1992-11-30 | 470 | 479 | 470 | 479 | 309,000 | 47,900 |
1992-11-27 | 463 | 469 | 457 | 462 | 538,000 | 46,200 |
1992-11-26 | 468 | 471 | 461 | 464 | 369,000 | 46,400 |
1992-11-25 | 472 | 472 | 462 | 469 | 475,000 | 46,900 |
1992-11-24 | 462 | 480 | 461 | 462 | 473,000 | 46,200 |
1992-11-20 | 426 | 456 | 420 | 450 | 418,000 | 45,000 |
1992-11-19 | 460 | 465 | 430 | 431 | 890,000 | 43,100 |
1992-11-18 | 385 | 455 | 385 | 450 | 529,000 | 45,000 |
1992-11-17 | 386 | 390 | 382 | 386 | 254,000 | 38,600 |
1992-11-16 | 399 | 403 | 390 | 392 | 237,000 | 39,200 |
1992-11-13 | 395 | 400 | 386 | 398 | 825,000 | 39,800 |
1992-11-12 | 395 | 395 | 381 | 390 | 423,000 | 39,000 |
1992-11-11 | 395 | 405 | 394 | 395 | 349,000 | 39,500 |
1992-11-10 | 375 | 394 | 375 | 394 | 615,000 | 39,400 |
1992-11-09 | 411 | 411 | 380 | 380 | 561,000 | 38,000 |
1992-11-06 | 424 | 425 | 416 | 416 | 269,000 | 41,600 |
1992-11-05 | 422 | 430 | 421 | 422 | 196,000 | 42,200 |
1992-11-04 | 415 | 425 | 409 | 423 | 359,000 | 42,300 |
1992-11-02 | 432 | 434 | 410 | 410 | 448,000 | 41,000 |
1992-10-30 | 453 | 453 | 431 | 431 | 498,000 | 43,100 |
1992-10-29 | 470 | 470 | 460 | 462 | 204,000 | 46,200 |
1992-10-28 | 485 | 485 | 471 | 472 | 148,000 | 47,200 |
1992-10-27 | 470 | 480 | 470 | 475 | 190,000 | 47,500 |
1992-10-26 | 484 | 485 | 470 | 470 | 172,000 | 47,000 |
1992-10-23 | 468 | 479 | 465 | 479 | 178,000 | 47,900 |
1992-10-22 | 463 | 470 | 461 | 463 | 240,000 | 46,300 |
1992-10-21 | 453 | 463 | 450 | 463 | 257,000 | 46,300 |
1992-10-20 | 460 | 460 | 450 | 452 | 318,000 | 45,200 |
1992-10-19 | 475 | 476 | 460 | 460 | 307,000 | 46,000 |
1992-10-16 | 480 | 480 | 476 | 480 | 245,000 | 48,000 |
1992-10-15 | 475 | 480 | 473 | 480 | 238,000 | 48,000 |
1992-10-14 | 484 | 490 | 475 | 475 | 477,000 | 47,500 |
1992-10-13 | 475 | 480 | 474 | 480 | 417,000 | 48,000 |
1992-10-12 | 482 | 482 | 473 | 475 | 328,000 | 47,500 |
1992-10-09 | 475 | 480 | 473 | 475 | 1,327,000 | 47,500 |
1992-10-08 | 478 | 481 | 471 | 480 | 303,000 | 48,000 |
1992-10-07 | 490 | 496 | 478 | 478 | 302,000 | 47,800 |
1992-10-06 | 480 | 488 | 476 | 481 | 645,000 | 48,100 |
1992-10-05 | 486 | 494 | 482 | 485 | 457,000 | 48,500 |
1992-10-02 | 499 | 503 | 496 | 496 | 507,000 | 49,600 |
1992-10-01 | 500 | 509 | 490 | 494 | 789,000 | 49,400 |
1992-09-30 | 520 | 525 | 500 | 500 | 676,000 | 50,000 |
1992-09-29 | 521 | 531 | 510 | 510 | 356,000 | 51,000 |
1992-09-28 | 528 | 545 | 521 | 531 | 249,000 | 53,100 |
1992-09-25 | 563 | 563 | 530 | 538 | 373,000 | 53,800 |
1992-09-24 | 534 | 550 | 530 | 549 | 537,000 | 54,900 |
1992-09-22 | 515 | 535 | 508 | 511 | 431,000 | 51,100 |
1992-09-21 | 513 | 529 | 513 | 515 | 335,000 | 51,500 |
1992-09-18 | 520 | 520 | 506 | 515 | 604,000 | 51,500 |
1992-09-17 | 513 | 529 | 512 | 523 | 605,000 | 52,300 |
1992-09-16 | 541 | 545 | 531 | 531 | 409,000 | 53,100 |
1992-09-14 | 552 | 558 | 542 | 545 | 377,000 | 54,500 |
1992-09-11 | 542 | 569 | 541 | 542 | 1,788,000 | 54,200 |
1992-09-10 | 579 | 589 | 550 | 552 | 1,432,000 | 55,200 |
1992-09-09 | 540 | 580 | 540 | 579 | 636,000 | 57,900 |
1992-09-08 | 558 | 568 | 550 | 550 | 608,000 | 55,000 |
1992-09-07 | 555 | 575 | 552 | 558 | 760,000 | 55,800 |
1992-09-04 | 598 | 598 | 550 | 550 | 1,688,000 | 55,000 |
1992-09-03 | 552 | 586 | 531 | 585 | 1,499,000 | 58,500 |
1992-09-02 | 560 | 580 | 550 | 552 | 1,077,000 | 55,200 |
1992-09-01 | 601 | 615 | 557 | 557 | 4,061,000 | 55,700 |
1992-08-31 | 545 | 580 | 543 | 578 | 2,476,000 | 57,800 |
1992-08-28 | 519 | 565 | 510 | 543 | 2,739,000 | 54,300 |
1992-08-27 | 545 | 558 | 520 | 529 | 3,100,000 | 52,900 |
1992-08-26 | 540 | 610 | 494 | 515 | 5,653,000 | 51,500 |
1992-08-25 | 475 | 550 | 463 | 550 | 5,914,000 | 55,000 |
1992-08-24 | 470 | 470 | 470 | 470 | 1,561,000 | 47,000 |
1992-08-21 | 390 | 390 | 390 | 390 | 616,000 | 39,000 |
1992-08-20 | 280 | 342 | 272 | 310 | 1,417,000 | 31,000 |
1992-08-19 | 265 | 270 | 255 | 262 | 705,000 | 26,200 |
1992-08-18 | 260 | 261 | 240 | 245 | 1,120,000 | 24,500 |
1992-08-17 | 251 | 276 | 251 | 263 | 890,000 | 26,300 |
1992-08-14 | 250 | 251 | 215 | 244 | 2,141,000 | 24,400 |
1992-08-13 | 282 | 287 | 255 | 258 | 1,092,000 | 25,800 |
1992-08-12 | 294 | 294 | 280 | 290 | 654,000 | 29,000 |
1992-08-11 | 320 | 322 | 291 | 296 | 529,000 | 29,600 |
1992-08-10 | 330 | 330 | 305 | 316 | 281,000 | 31,600 |
1992-08-07 | 375 | 375 | 345 | 355 | 392,000 | 35,500 |
1992-08-06 | 391 | 393 | 370 | 385 | 309,000 | 38,500 |
1992-08-05 | 376 | 391 | 376 | 388 | 212,000 | 38,800 |
1992-08-04 | 375 | 393 | 372 | 376 | 153,000 | 37,600 |
1992-08-03 | 389 | 400 | 384 | 386 | 309,000 | 38,600 |
1992-07-31 | 390 | 405 | 384 | 399 | 557,000 | 39,900 |
1992-07-30 | 366 | 387 | 365 | 385 | 247,000 | 38,500 |
1992-07-29 | 399 | 399 | 360 | 360 | 320,000 | 36,000 |
1992-07-28 | 380 | 393 | 380 | 386 | 217,000 | 38,600 |
1992-07-27 | 405 | 411 | 386 | 393 | 377,000 | 39,300 |
1992-07-24 | 410 | 415 | 395 | 395 | 455,000 | 39,500 |
1992-07-23 | 400 | 416 | 396 | 410 | 240,000 | 41,000 |
1992-07-22 | 415 | 415 | 400 | 401 | 356,000 | 40,100 |
1992-07-21 | 407 | 422 | 407 | 421 | 190,000 | 42,100 |
1992-07-20 | 425 | 425 | 412 | 412 | 261,000 | 41,200 |
1992-07-17 | 427 | 433 | 421 | 425 | 222,000 | 42,500 |
1992-07-16 | 429 | 437 | 429 | 437 | 126,000 | 43,700 |
1992-07-15 | 437 | 445 | 431 | 444 | 154,000 | 44,400 |
1992-07-14 | 450 | 453 | 431 | 440 | 254,000 | 44,000 |
1992-07-13 | 431 | 451 | 431 | 450 | 293,000 | 45,000 |
1992-07-10 | 451 | 451 | 435 | 435 | 566,000 | 43,500 |
1992-07-09 | 425 | 445 | 425 | 431 | 247,000 | 43,100 |
1992-07-08 | 415 | 430 | 415 | 430 | 108,000 | 43,000 |
1992-07-07 | 435 | 435 | 420 | 423 | 179,000 | 42,300 |
1992-07-06 | 446 | 455 | 445 | 445 | 92,000 | 44,500 |
1992-07-03 | 450 | 455 | 446 | 455 | 232,000 | 45,500 |
1992-07-02 | 431 | 456 | 430 | 453 | 287,000 | 45,300 |
1992-07-01 | 400 | 423 | 396 | 423 | 740,000 | 42,300 |
1992-06-30 | 425 | 428 | 400 | 400 | 650,000 | 40,000 |
1992-06-29 | 430 | 434 | 415 | 420 | 221,000 | 42,000 |
1992-06-26 | 447 | 450 | 420 | 425 | 350,000 | 42,500 |
1992-06-25 | 437 | 448 | 424 | 445 | 363,000 | 44,500 |
1992-06-24 | 451 | 451 | 425 | 427 | 242,000 | 42,700 |
1992-06-23 | 420 | 440 | 420 | 431 | 372,000 | 43,100 |
1992-06-22 | 451 | 459 | 420 | 420 | 464,000 | 42,000 |
1992-06-19 | 454 | 460 | 451 | 456 | 279,000 | 45,600 |
1992-06-18 | 452 | 456 | 440 | 456 | 516,000 | 45,600 |
1992-06-17 | 466 | 470 | 450 | 450 | 450,000 | 45,000 |
1992-06-16 | 472 | 480 | 470 | 475 | 266,000 | 47,500 |
1992-06-15 | 481 | 481 | 470 | 471 | 357,000 | 47,100 |
1992-06-12 | 489 | 498 | 481 | 481 | 2,183,000 | 48,100 |
1992-06-11 | 492 | 501 | 491 | 499 | 205,000 | 49,900 |
1992-06-10 | 496 | 502 | 492 | 495 | 212,000 | 49,500 |
1992-06-09 | 501 | 509 | 497 | 506 | 198,000 | 50,600 |
1992-06-08 | 503 | 503 | 485 | 500 | 330,000 | 50,000 |
1992-06-05 | 509 | 510 | 502 | 502 | 267,000 | 50,200 |
1992-06-04 | 510 | 514 | 504 | 509 | 372,000 | 50,900 |
1992-06-03 | 511 | 512 | 508 | 512 | 287,000 | 51,200 |
1992-06-02 | 510 | 518 | 505 | 510 | 368,000 | 51,000 |
1992-06-01 | 533 | 534 | 513 | 513 | 229,000 | 51,300 |
1992-05-29 | 530 | 530 | 522 | 523 | 253,000 | 52,300 |
1992-05-28 | 530 | 530 | 510 | 524 | 360,000 | 52,400 |
1992-05-27 | 535 | 535 | 515 | 530 | 540,000 | 53,000 |
1992-05-26 | 565 | 566 | 533 | 535 | 250,000 | 53,500 |
1992-05-25 | 560 | 565 | 551 | 565 | 191,000 | 56,500 |
1992-05-22 | 560 | 560 | 530 | 545 | 357,000 | 54,500 |
1992-05-21 | 563 | 573 | 553 | 570 | 224,000 | 57,000 |
1992-05-20 | 578 | 580 | 550 | 553 | 208,000 | 55,300 |
1992-05-19 | 571 | 580 | 565 | 576 | 240,000 | 57,600 |
1992-05-18 | 581 | 581 | 564 | 579 | 155,000 | 57,900 |
1992-05-15 | 580 | 580 | 550 | 565 | 356,000 | 56,500 |
1992-05-14 | 600 | 605 | 588 | 588 | 482,000 | 58,800 |
1992-05-13 | 590 | 595 | 580 | 594 | 382,000 | 59,400 |
1992-05-12 | 585 | 606 | 575 | 595 | 853,000 | 59,500 |
1992-05-11 | 558 | 569 | 549 | 565 | 482,000 | 56,500 |
1992-05-08 | 540 | 550 | 525 | 539 | 271,000 | 53,900 |
1992-05-07 | 510 | 538 | 510 | 538 | 427,000 | 53,800 |
1992-05-06 | 525 | 540 | 516 | 538 | 395,000 | 53,800 |
1992-05-01 | 500 | 514 | 500 | 506 | 211,000 | 50,600 |
1992-04-30 | 515 | 515 | 501 | 502 | 240,000 | 50,200 |
1992-04-28 | 510 | 510 | 505 | 505 | 143,000 | 50,500 |
1992-04-27 | 503 | 520 | 502 | 510 | 138,000 | 51,000 |
1992-04-24 | 525 | 530 | 502 | 521 | 447,000 | 52,100 |
1992-04-23 | 501 | 519 | 500 | 508 | 233,000 | 50,800 |
1992-04-22 | 502 | 510 | 490 | 491 | 385,000 | 49,100 |
1992-04-21 | 500 | 520 | 493 | 497 | 350,000 | 49,700 |
1992-04-20 | 531 | 536 | 520 | 520 | 326,000 | 52,000 |
1992-04-17 | 550 | 557 | 530 | 530 | 414,000 | 53,000 |
1992-04-16 | 561 | 580 | 545 | 560 | 589,000 | 56,000 |
1992-04-15 | 560 | 565 | 541 | 551 | 675,000 | 55,100 |
1992-04-14 | 501 | 533 | 480 | 530 | 595,000 | 53,000 |
1992-04-13 | 530 | 537 | 510 | 511 | 613,000 | 51,100 |
1992-04-10 | 490 | 540 | 485 | 540 | 1,151,000 | 54,000 |
1992-04-09 | 475 | 528 | 461 | 461 | 652,000 | 46,100 |
1992-04-08 | 489 | 490 | 461 | 480 | 733,000 | 48,000 |
1992-04-07 | 529 | 539 | 497 | 502 | 651,000 | 50,200 |
1992-04-06 | 545 | 549 | 525 | 539 | 455,000 | 53,900 |
1992-04-03 | 580 | 583 | 510 | 535 | 1,358,000 | 53,500 |
1992-04-02 | 610 | 631 | 601 | 606 | 643,000 | 60,600 |
1992-04-01 | 638 | 638 | 580 | 607 | 657,000 | 60,700 |
1992-03-31 | 669 | 669 | 619 | 627 | 543,000 | 62,700 |
1992-03-30 | 660 | 670 | 655 | 668 | 272,000 | 66,800 |
1992-03-27 | 672 | 673 | 640 | 660 | 473,000 | 66,000 |
1992-03-26 | 684 | 693 | 672 | 672 | 301,000 | 67,200 |
1992-03-25 | 655 | 680 | 655 | 674 | 731,000 | 67,400 |
1992-03-24 | 680 | 681 | 655 | 655 | 521,000 | 65,500 |
1992-03-23 | 695 | 700 | 680 | 680 | 1,234,000 | 68,000 |
1992-03-19 | 616 | 668 | 615 | 660 | 1,489,000 | 66,000 |
1992-03-18 | 605 | 615 | 580 | 586 | 1,726,000 | 58,600 |
1992-03-17 | 720 | 729 | 675 | 675 | 776,000 | 67,500 |
1992-03-16 | 750 | 754 | 730 | 730 | 566,000 | 73,000 |
1992-03-13 | 770 | 781 | 762 | 765 | 2,014,000 | 76,500 |
1992-03-12 | 770 | 791 | 770 | 780 | 426,000 | 78,000 |
1992-03-11 | 800 | 800 | 780 | 780 | 286,000 | 78,000 |
1992-03-10 | 776 | 800 | 776 | 800 | 233,000 | 80,000 |
1992-03-09 | 830 | 830 | 780 | 780 | 274,000 | 78,000 |
1992-03-06 | 808 | 835 | 808 | 830 | 322,000 | 83,000 |
1992-03-05 | 818 | 818 | 800 | 813 | 919,000 | 81,300 |
1992-03-04 | 806 | 815 | 800 | 809 | 625,000 | 80,900 |
1992-03-03 | 834 | 834 | 809 | 809 | 227,000 | 80,900 |
1992-03-02 | 809 | 840 | 809 | 830 | 369,000 | 83,000 |
1992-02-28 | 825 | 825 | 810 | 824 | 154,000 | 82,400 |
1992-02-27 | 850 | 850 | 830 | 830 | 167,000 | 83,000 |
1992-02-26 | 815 | 840 | 815 | 840 | 211,000 | 84,000 |
1992-02-25 | 822 | 830 | 810 | 825 | 92,000 | 82,500 |
1992-02-24 | 840 | 840 | 812 | 812 | 109,000 | 81,200 |
1992-02-21 | 830 | 830 | 817 | 830 | 265,000 | 83,000 |
1992-02-20 | 810 | 820 | 808 | 819 | 107,000 | 81,900 |
1992-02-19 | 806 | 816 | 806 | 807 | 233,000 | 80,700 |
1992-02-18 | 811 | 830 | 809 | 820 | 129,000 | 82,000 |
1992-02-17 | 811 | 817 | 802 | 804 | 497,000 | 80,400 |
1992-02-14 | 835 | 835 | 819 | 835 | 322,000 | 83,500 |
1992-02-13 | 823 | 835 | 820 | 830 | 245,000 | 83,000 |
1992-02-12 | 836 | 836 | 828 | 828 | 221,000 | 82,800 |
1992-02-10 | 836 | 846 | 835 | 836 | 76,000 | 83,600 |
1992-02-07 | 857 | 860 | 851 | 851 | 214,000 | 85,100 |
1992-02-06 | 847 | 854 | 838 | 852 | 368,000 | 85,200 |
1992-02-05 | 825 | 849 | 822 | 835 | 189,000 | 83,500 |
1992-02-04 | 844 | 850 | 835 | 835 | 144,000 | 83,500 |
1992-02-03 | 845 | 854 | 835 | 850 | 198,000 | 85,000 |
1992-01-31 | 839 | 860 | 828 | 835 | 337,000 | 83,500 |
1992-01-30 | 809 | 829 | 805 | 811 | 187,000 | 81,100 |
1992-01-29 | 820 | 831 | 816 | 820 | 164,000 | 82,000 |
1992-01-28 | 794 | 823 | 794 | 818 | 221,000 | 81,800 |
1992-01-27 | 810 | 811 | 792 | 794 | 281,000 | 79,400 |
1992-01-24 | 840 | 840 | 804 | 811 | 187,000 | 81,100 |
1992-01-23 | 840 | 840 | 829 | 831 | 185,000 | 83,100 |
1992-01-22 | 802 | 830 | 792 | 830 | 537,000 | 83,000 |
1992-01-21 | 810 | 820 | 803 | 806 | 441,000 | 80,600 |
1992-01-20 | 818 | 825 | 815 | 820 | 353,000 | 82,000 |
1992-01-17 | 825 | 850 | 812 | 848 | 439,000 | 84,800 |
1992-01-16 | 865 | 865 | 830 | 835 | 831,000 | 83,500 |
1992-01-14 | 861 | 890 | 861 | 865 | 253,000 | 86,500 |
1992-01-13 | 872 | 879 | 861 | 868 | 371,000 | 86,800 |
1992-01-10 | 917 | 917 | 881 | 900 | 532,000 | 90,000 |
1992-01-09 | 922 | 937 | 901 | 937 | 617,000 | 93,700 |
1992-01-08 | 910 | 910 | 890 | 892 | 233,000 | 89,200 |
1992-01-07 | 940 | 940 | 890 | 890 | 455,000 | 89,000 |
1992-01-06 | 920 | 930 | 919 | 930 | 202,000 | 93,000 |
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