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
1992-12-30463463453453174,00045,300
1992-12-29460470453461315,00046,100
1992-12-28468473461464237,00046,400
1992-12-25474474468473213,00047,300
1992-12-24466473466468176,00046,800
1992-12-22470473468470234,00047,000
1992-12-21479480471471214,00047,100
1992-12-18480485471476193,00047,600
1992-12-17466480466471135,00047,100
1992-12-16481486470470241,00047,000
1992-12-15476481471481112,00048,100
1992-12-14485488480481360,00048,100
1992-12-11480485465470999,00047,000
1992-12-10488492481485230,00048,500
1992-12-09480485478485145,00048,500
1992-12-08470480465480119,00048,000
1992-12-07475475465471151,00047,100
1992-12-04470475465472151,00047,200
1992-12-03481488475475224,00047,500
1992-12-02485490480480223,00048,000
1992-12-01484504481481911,00048,100
1992-11-30470479470479309,00047,900
1992-11-27463469457462538,00046,200
1992-11-26468471461464369,00046,400
1992-11-25472472462469475,00046,900
1992-11-24462480461462473,00046,200
1992-11-20426456420450418,00045,000
1992-11-19460465430431890,00043,100
1992-11-18385455385450529,00045,000
1992-11-17386390382386254,00038,600
1992-11-16399403390392237,00039,200
1992-11-13395400386398825,00039,800
1992-11-12395395381390423,00039,000
1992-11-11395405394395349,00039,500
1992-11-10375394375394615,00039,400
1992-11-09411411380380561,00038,000
1992-11-06424425416416269,00041,600
1992-11-05422430421422196,00042,200
1992-11-04415425409423359,00042,300
1992-11-02432434410410448,00041,000
1992-10-30453453431431498,00043,100
1992-10-29470470460462204,00046,200
1992-10-28485485471472148,00047,200
1992-10-27470480470475190,00047,500
1992-10-26484485470470172,00047,000
1992-10-23468479465479178,00047,900
1992-10-22463470461463240,00046,300
1992-10-21453463450463257,00046,300
1992-10-20460460450452318,00045,200
1992-10-19475476460460307,00046,000
1992-10-16480480476480245,00048,000
1992-10-15475480473480238,00048,000
1992-10-14484490475475477,00047,500
1992-10-13475480474480417,00048,000
1992-10-12482482473475328,00047,500
1992-10-094754804734751,327,00047,500
1992-10-08478481471480303,00048,000
1992-10-07490496478478302,00047,800
1992-10-06480488476481645,00048,100
1992-10-05486494482485457,00048,500
1992-10-02499503496496507,00049,600
1992-10-01500509490494789,00049,400
1992-09-30520525500500676,00050,000
1992-09-29521531510510356,00051,000
1992-09-28528545521531249,00053,100
1992-09-25563563530538373,00053,800
1992-09-24534550530549537,00054,900
1992-09-22515535508511431,00051,100
1992-09-21513529513515335,00051,500
1992-09-18520520506515604,00051,500
1992-09-17513529512523605,00052,300
1992-09-16541545531531409,00053,100
1992-09-14552558542545377,00054,500
1992-09-115425695415421,788,00054,200
1992-09-105795895505521,432,00055,200
1992-09-09540580540579636,00057,900
1992-09-08558568550550608,00055,000
1992-09-07555575552558760,00055,800
1992-09-045985985505501,688,00055,000
1992-09-035525865315851,499,00058,500
1992-09-025605805505521,077,00055,200
1992-09-016016155575574,061,00055,700
1992-08-315455805435782,476,00057,800
1992-08-285195655105432,739,00054,300
1992-08-275455585205293,100,00052,900
1992-08-265406104945155,653,00051,500
1992-08-254755504635505,914,00055,000
1992-08-244704704704701,561,00047,000
1992-08-21390390390390616,00039,000
1992-08-202803422723101,417,00031,000
1992-08-19265270255262705,00026,200
1992-08-182602612402451,120,00024,500
1992-08-17251276251263890,00026,300
1992-08-142502512152442,141,00024,400
1992-08-132822872552581,092,00025,800
1992-08-12294294280290654,00029,000
1992-08-11320322291296529,00029,600
1992-08-10330330305316281,00031,600
1992-08-07375375345355392,00035,500
1992-08-06391393370385309,00038,500
1992-08-05376391376388212,00038,800
1992-08-04375393372376153,00037,600
1992-08-03389400384386309,00038,600
1992-07-31390405384399557,00039,900
1992-07-30366387365385247,00038,500
1992-07-29399399360360320,00036,000
1992-07-28380393380386217,00038,600
1992-07-27405411386393377,00039,300
1992-07-24410415395395455,00039,500
1992-07-23400416396410240,00041,000
1992-07-22415415400401356,00040,100
1992-07-21407422407421190,00042,100
1992-07-20425425412412261,00041,200
1992-07-17427433421425222,00042,500
1992-07-16429437429437126,00043,700
1992-07-15437445431444154,00044,400
1992-07-14450453431440254,00044,000
1992-07-13431451431450293,00045,000
1992-07-10451451435435566,00043,500
1992-07-09425445425431247,00043,100
1992-07-08415430415430108,00043,000
1992-07-07435435420423179,00042,300
1992-07-0644645544544592,00044,500
1992-07-03450455446455232,00045,500
1992-07-02431456430453287,00045,300
1992-07-01400423396423740,00042,300
1992-06-30425428400400650,00040,000
1992-06-29430434415420221,00042,000
1992-06-26447450420425350,00042,500
1992-06-25437448424445363,00044,500
1992-06-24451451425427242,00042,700
1992-06-23420440420431372,00043,100
1992-06-22451459420420464,00042,000
1992-06-19454460451456279,00045,600
1992-06-18452456440456516,00045,600
1992-06-17466470450450450,00045,000
1992-06-16472480470475266,00047,500
1992-06-15481481470471357,00047,100
1992-06-124894984814812,183,00048,100
1992-06-11492501491499205,00049,900
1992-06-10496502492495212,00049,500
1992-06-09501509497506198,00050,600
1992-06-08503503485500330,00050,000
1992-06-05509510502502267,00050,200
1992-06-04510514504509372,00050,900
1992-06-03511512508512287,00051,200
1992-06-02510518505510368,00051,000
1992-06-01533534513513229,00051,300
1992-05-29530530522523253,00052,300
1992-05-28530530510524360,00052,400
1992-05-27535535515530540,00053,000
1992-05-26565566533535250,00053,500
1992-05-25560565551565191,00056,500
1992-05-22560560530545357,00054,500
1992-05-21563573553570224,00057,000
1992-05-20578580550553208,00055,300
1992-05-19571580565576240,00057,600
1992-05-18581581564579155,00057,900
1992-05-15580580550565356,00056,500
1992-05-14600605588588482,00058,800
1992-05-13590595580594382,00059,400
1992-05-12585606575595853,00059,500
1992-05-11558569549565482,00056,500
1992-05-08540550525539271,00053,900
1992-05-07510538510538427,00053,800
1992-05-06525540516538395,00053,800
1992-05-01500514500506211,00050,600
1992-04-30515515501502240,00050,200
1992-04-28510510505505143,00050,500
1992-04-27503520502510138,00051,000
1992-04-24525530502521447,00052,100
1992-04-23501519500508233,00050,800
1992-04-22502510490491385,00049,100
1992-04-21500520493497350,00049,700
1992-04-20531536520520326,00052,000
1992-04-17550557530530414,00053,000
1992-04-16561580545560589,00056,000
1992-04-15560565541551675,00055,100
1992-04-14501533480530595,00053,000
1992-04-13530537510511613,00051,100
1992-04-104905404855401,151,00054,000
1992-04-09475528461461652,00046,100
1992-04-08489490461480733,00048,000
1992-04-07529539497502651,00050,200
1992-04-06545549525539455,00053,900
1992-04-035805835105351,358,00053,500
1992-04-02610631601606643,00060,600
1992-04-01638638580607657,00060,700
1992-03-31669669619627543,00062,700
1992-03-30660670655668272,00066,800
1992-03-27672673640660473,00066,000
1992-03-26684693672672301,00067,200
1992-03-25655680655674731,00067,400
1992-03-24680681655655521,00065,500
1992-03-236957006806801,234,00068,000
1992-03-196166686156601,489,00066,000
1992-03-186056155805861,726,00058,600
1992-03-17720729675675776,00067,500
1992-03-16750754730730566,00073,000
1992-03-137707817627652,014,00076,500
1992-03-12770791770780426,00078,000
1992-03-11800800780780286,00078,000
1992-03-10776800776800233,00080,000
1992-03-09830830780780274,00078,000
1992-03-06808835808830322,00083,000
1992-03-05818818800813919,00081,300
1992-03-04806815800809625,00080,900
1992-03-03834834809809227,00080,900
1992-03-02809840809830369,00083,000
1992-02-28825825810824154,00082,400
1992-02-27850850830830167,00083,000
1992-02-26815840815840211,00084,000
1992-02-2582283081082592,00082,500
1992-02-24840840812812109,00081,200
1992-02-21830830817830265,00083,000
1992-02-20810820808819107,00081,900
1992-02-19806816806807233,00080,700
1992-02-18811830809820129,00082,000
1992-02-17811817802804497,00080,400
1992-02-14835835819835322,00083,500
1992-02-13823835820830245,00083,000
1992-02-12836836828828221,00082,800
1992-02-1083684683583676,00083,600
1992-02-07857860851851214,00085,100
1992-02-06847854838852368,00085,200
1992-02-05825849822835189,00083,500
1992-02-04844850835835144,00083,500
1992-02-03845854835850198,00085,000
1992-01-31839860828835337,00083,500
1992-01-30809829805811187,00081,100
1992-01-29820831816820164,00082,000
1992-01-28794823794818221,00081,800
1992-01-27810811792794281,00079,400
1992-01-24840840804811187,00081,100
1992-01-23840840829831185,00083,100
1992-01-22802830792830537,00083,000
1992-01-21810820803806441,00080,600
1992-01-20818825815820353,00082,000
1992-01-17825850812848439,00084,800
1992-01-16865865830835831,00083,500
1992-01-14861890861865253,00086,500
1992-01-13872879861868371,00086,800
1992-01-10917917881900532,00090,000
1992-01-09922937901937617,00093,700
1992-01-08910910890892233,00089,200
1992-01-07940940890890455,00089,000
1992-01-06920930919930202,00093,000

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