1805 飛島建設(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	365	370	355	370	86,000	37,000
1993-12-29	369	372	356	370	307,000	37,000
1993-12-28	373	380	350	364	419,000	36,400
1993-12-27	370	375	362	375	193,000	37,500
1993-12-24	385	385	370	377	319,000	37,700
1993-12-22	375	380	375	380	230,000	38,000
1993-12-21	375	392	370	392	258,000	39,200
1993-12-20	388	395	380	380	284,000	38,000
1993-12-17	396	408	388	408	230,000	40,800
1993-12-16	389	394	385	387	226,000	38,700
1993-12-15	367	376	367	375	110,000	37,500
1993-12-14	379	379	365	377	219,000	37,700
1993-12-13	372	390	370	377	571,000	37,700
1993-12-10	368	378	365	370	1,265,000	37,000
1993-12-09	375	378	371	371	255,000	37,100
1993-12-08	370	370	351	360	421,000	36,000
1993-12-07	360	386	358	373	290,000	37,300
1993-12-06	375	379	370	370	223,000	37,000
1993-12-03	405	413	399	409	370,000	40,900
1993-12-02	407	432	405	420	938,000	42,000
1993-12-01	368	398	361	398	651,000	39,800
1993-11-30	335	372	335	358	677,000	35,800
1993-11-29	331	337	315	322	515,000	32,200
1993-11-26	367	374	350	356	329,000	35,600
1993-11-25	360	375	360	365	455,000	36,500
1993-11-24	370	378	360	361	417,000	36,100
1993-11-22	378	388	361	363	366,000	36,300
1993-11-19	386	397	380	388	373,000	38,800
1993-11-18	388	397	385	386	122,000	38,600
1993-11-17	392	398	385	385	152,000	38,500
1993-11-16	376	398	376	390	199,000	39,000
1993-11-15	403	404	375	386	538,000	38,600
1993-11-12	394	405	394	399	753,000	39,900
1993-11-11	403	415	396	399	379,000	39,900
1993-11-10	403	405	386	399	592,000	39,900
1993-11-09	405	410	395	395	432,000	39,500
1993-11-08	408	410	402	410	324,000	41,000
1993-11-05	405	412	385	407	649,000	40,700
1993-11-04	430	434	400	400	484,000	40,000
1993-11-02	431	435	430	432	204,000	43,200
1993-11-01	440	442	432	433	375,000	43,300
1993-10-29	447	447	441	442	286,000	44,200
1993-10-28	450	455	440	441	223,000	44,100
1993-10-27	455	458	448	455	250,000	45,500
1993-10-26	455	465	451	460	210,000	46,000
1993-10-25	469	469	450	450	332,000	45,000
1993-10-22	470	485	466	470	435,000	47,000
1993-10-21	468	471	465	470	114,000	47,000
1993-10-20	469	475	465	473	76,000	47,300
1993-10-19	465	472	465	465	78,000	46,500
1993-10-18	475	475	465	465	85,000	46,500
1993-10-15	456	470	456	465	209,000	46,500
1993-10-14	452	455	452	454	166,000	45,400
1993-10-13	458	459	450	450	308,000	45,000
1993-10-12	454	459	453	459	388,000	45,900
1993-10-08	450	465	450	465	393,000	46,500
1993-10-07	460	460	450	450	252,000	45,000
1993-10-06	451	465	450	465	218,000	46,500
1993-10-05	451	455	450	451	390,000	45,100
1993-10-04	450	455	450	451	178,000	45,100
1993-10-01	450	465	450	457	255,000	45,700
1993-09-30	465	465	450	450	373,000	45,000
1993-09-29	470	470	457	460	255,000	46,000
1993-09-28	480	480	472	478	143,000	47,800
1993-09-27	480	488	480	480	164,000	48,000
1993-09-24	485	489	480	484	462,000	48,400
1993-09-22	480	489	480	489	253,000	48,900
1993-09-21	490	505	487	499	271,000	49,900
1993-09-20	480	490	480	485	140,000	48,500
1993-09-17	490	491	480	485	296,000	48,500
1993-09-16	495	495	485	485	345,000	48,500
1993-09-14	502	515	495	495	208,000	49,500
1993-09-13	492	509	492	509	215,000	50,900
1993-09-10	485	495	485	494	1,062,000	49,400
1993-09-09	486	500	486	495	238,000	49,500
1993-09-08	488	496	486	490	112,000	49,000
1993-09-07	496	496	489	494	96,000	49,400
1993-09-06	497	500	493	493	169,000	49,300
1993-09-03	500	510	498	498	342,000	49,800
1993-09-02	497	504	497	502	85,000	50,200
1993-09-01	503	505	496	504	98,000	50,400
1993-08-31	500	508	495	505	321,000	50,500
1993-08-30	505	509	495	501	96,000	50,100
1993-08-27	493	505	493	505	167,000	50,500
1993-08-26	501	501	488	498	89,000	49,800
1993-08-25	499	499	491	497	299,000	49,700
1993-08-24	490	500	489	500	136,000	50,000
1993-08-23	496	503	492	492	72,000	49,200
1993-08-20	508	510	501	501	230,000	50,100
1993-08-19	510	514	503	508	185,000	50,800
1993-08-18	500	517	500	510	192,000	51,000
1993-08-17	510	510	501	502	136,000	50,200
1993-08-16	491	509	491	509	159,000	50,900
1993-08-13	504	510	492	508	399,000	50,800
1993-08-12	510	510	504	504	286,000	50,400
1993-08-11	494	506	492	504	159,000	50,400
1993-08-10	500	504	495	495	169,000	49,500
1993-08-09	487	500	487	500	98,000	50,000
1993-08-06	496	499	487	491	97,000	49,100
1993-08-05	504	504	495	496	110,000	49,600
1993-08-04	494	505	484	495	181,000	49,500
1993-08-03	492	506	492	495	205,000	49,500
1993-08-02	498	498	493	497	232,000	49,700
1993-07-30	498	506	491	498	391,000	49,800
1993-07-29	460	500	460	491	438,000	49,100
1993-07-28	460	465	455	461	289,000	46,100
1993-07-27	438	455	438	455	265,000	45,500
1993-07-26	441	441	432	438	489,000	43,800
1993-07-23	455	455	450	451	433,000	45,100
1993-07-22	462	468	460	460	274,000	46,000
1993-07-21	476	476	461	462	408,000	46,200
1993-07-20	477	477	470	471	277,000	47,100
1993-07-19	484	492	473	481	881,000	48,100
1993-07-16	501	509	470	484	1,695,000	48,400
1993-07-15	512	517	510	511	538,000	51,100
1993-07-14	519	520	512	512	254,000	51,200
1993-07-13	512	520	512	515	296,000	51,500
1993-07-12	535	535	515	517	370,000	51,700
1993-07-09	517	538	517	525	488,000	52,500
1993-07-08	516	525	515	517	158,000	51,700
1993-07-07	519	524	516	524	132,000	52,400
1993-07-06	526	544	526	539	247,000	53,900
1993-07-05	528	528	518	524	116,000	52,400
1993-07-02	518	533	512	518	214,000	51,800
1993-07-01	526	550	521	548	397,000	54,800
1993-06-30	510	524	507	516	322,000	51,600
1993-06-29	527	529	507	507	154,000	50,700
1993-06-28	515	535	515	527	82,000	52,700
1993-06-25	521	524	508	515	286,000	51,500
1993-06-24	509	519	509	519	143,000	51,900
1993-06-23	520	522	505	508	216,000	50,800
1993-06-22	502	525	500	518	396,000	51,800
1993-06-21	530	533	501	510	378,000	51,000
1993-06-18	531	549	531	544	224,000	54,400
1993-06-17	536	550	531	550	286,000	55,000
1993-06-16	550	551	540	541	430,000	54,100
1993-06-15	571	571	551	551	290,000	55,100
1993-06-14	564	564	550	561	252,000	56,100
1993-06-11	577	577	565	565	1,290,000	56,500
1993-06-10	571	575	565	567	270,000	56,700
1993-06-08	580	588	570	571	366,000	57,100
1993-06-07	581	591	575	581	156,000	58,100
1993-06-04	590	597	572	572	356,000	57,200
1993-06-03	580	596	580	585	1,113,000	58,500
1993-06-02	576	590	571	578	283,000	57,800
1993-06-01	566	576	565	566	298,000	56,600
1993-05-31	580	590	568	571	498,000	57,100
1993-05-28	582	598	581	582	390,000	58,200
1993-05-27	599	615	589	590	470,000	59,000
1993-05-26	581	600	581	591	275,000	59,100
1993-05-25	585	587	581	585	318,000	58,500
1993-05-24	589	590	582	585	221,000	58,500
1993-05-21	575	599	572	599	224,000	59,900
1993-05-20	598	598	571	580	242,000	58,000
1993-05-19	573	588	570	580	334,000	58,000
1993-05-18	595	600	583	583	521,000	58,300
1993-05-17	598	610	595	601	226,000	60,100
1993-05-14	600	609	596	598	1,029,000	59,800
1993-05-13	612	620	610	610	394,000	61,000
1993-05-12	625	625	610	611	689,000	61,100
1993-05-11	630	630	620	625	1,318,000	62,500
1993-05-10	600	610	595	609	605,000	60,900
1993-05-07	581	600	581	600	513,000	60,000
1993-05-06	590	600	581	587	278,000	58,700
1993-04-30	605	606	586	600	545,000	60,000
1993-04-28	600	600	585	596	436,000	59,600
1993-04-27	569	580	556	572	279,000	57,200
1993-04-26	566	570	550	550	175,000	55,000
1993-04-23	561	561	550	556	265,000	55,600
1993-04-22	570	580	550	551	268,000	55,100
1993-04-21	570	570	551	570	260,000	57,000
1993-04-20	566	582	565	565	233,000	56,500
1993-04-19	576	581	565	570	310,000	57,000
1993-04-16	610	610	580	581	426,000	58,100
1993-04-15	596	605	590	605	383,000	60,500
1993-04-14	625	625	600	612	919,000	61,200
1993-04-13	590	615	590	615	755,000	61,500
1993-04-12	598	600	580	595	274,000	59,500
1993-04-09	597	607	586	598	1,048,000	59,800
1993-04-08	607	609	596	597	862,000	59,700
1993-04-07	601	630	601	602	1,648,000	60,200
1993-04-06	634	635	586	591	1,930,000	59,100
1993-04-05	560	636	556	624	4,023,000	62,400
1993-04-02	543	566	539	539	1,449,000	53,900
1993-04-01	541	545	533	543	306,000	54,300
1993-03-31	560	560	521	521	444,000	52,100
1993-03-30	564	575	550	550	748,000	55,000
1993-03-29	542	555	540	554	461,000	55,400
1993-03-26	558	558	542	542	398,000	54,200
1993-03-25	543	558	540	540	508,000	54,000
1993-03-24	530	540	520	533	379,000	53,300
1993-03-23	531	539	520	520	367,000	52,000
1993-03-22	531	540	530	539	823,000	53,900
1993-03-19	566	566	550	551	1,335,000	55,100
1993-03-18	535	538	522	536	939,000	53,600
1993-03-17	526	538	521	527	1,183,000	52,700
1993-03-16	515	533	510	527	1,749,000	52,700
1993-03-15	500	507	495	501	602,000	50,100
1993-03-12	487	498	487	496	1,516,000	49,600
1993-03-11	501	501	491	492	440,000	49,200
1993-03-10	492	505	491	504	1,259,000	50,400
1993-03-09	490	510	485	491	1,682,000	49,100
1993-03-08	445	479	440	470	647,000	47,000
1993-03-05	435	440	428	435	322,000	43,500
1993-03-04	438	438	430	430	652,000	43,000
1993-03-03	440	443	434	436	260,000	43,600
1993-03-02	440	445	435	444	415,000	44,400
1993-03-01	431	445	431	445	655,000	44,500
1993-02-26	436	440	431	435	990,000	43,500
1993-02-25	449	450	431	431	913,000	43,100
1993-02-24	448	453	444	448	677,000	44,800
1993-02-23	453	460	448	448	382,000	44,800
1993-02-22	455	469	455	456	465,000	45,600
1993-02-19	456	469	455	468	603,000	46,800
1993-02-18	460	465	450	455	230,000	45,500
1993-02-17	447	460	447	460	169,000	46,000
1993-02-16	469	470	456	456	589,000	45,600
1993-02-15	454	470	450	464	425,000	46,400
1993-02-12	450	458	445	455	623,000	45,500
1993-02-10	444	449	441	445	179,000	44,500
1993-02-09	455	460	445	454	196,000	45,400
1993-02-08	461	461	455	460	149,000	46,000
1993-02-05	461	466	461	461	324,000	46,100
1993-02-04	475	475	461	461	414,000	46,100
1993-02-03	470	480	466	471	521,000	47,100
1993-02-02	465	470	460	461	344,000	46,100
1993-02-01	461	461	455	460	267,000	46,000
1993-01-29	453	459	446	457	432,000	45,700
1993-01-28	415	451	414	448	257,000	44,800
1993-01-27	419	420	411	415	156,000	41,500
1993-01-26	411	425	405	411	301,000	41,100
1993-01-25	420	420	411	411	246,000	41,100
1993-01-22	411	414	411	411	255,000	41,100
1993-01-21	422	422	410	414	211,000	41,400
1993-01-20	438	438	426	427	231,000	42,700
1993-01-19	434	440	430	438	171,000	43,800
1993-01-18	419	435	419	435	288,000	43,500
1993-01-14	421	423	412	419	156,000	41,900
1993-01-13	429	429	411	422	277,000	42,200
1993-01-12	423	428	421	425	321,000	42,500
1993-01-11	440	440	430	433	172,000	43,300
1993-01-08	431	447	431	445	413,000	44,500
1993-01-07	440	449	436	436	222,000	43,600
1993-01-06	435	442	433	433	359,000	43,300
1993-01-05	458	458	430	433	423,000	43,300
1993-01-04	462	465	452	453	210,000	45,300

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