1805 飛島建設(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30411420410416128,00041,600
1994-12-29411420410420200,00042,000
1994-12-28420430417417113,00041,700
1994-12-27422423416422192,00042,200
1994-12-26405417400415307,00041,500
1994-12-22396405394405347,00040,500
1994-12-21402402396397123,00039,700
1994-12-20396404391403177,00040,300
1994-12-19391396388396170,00039,600
1994-12-1639239739039693,00039,600
1994-12-15394398388397119,00039,700
1994-12-1438539038538595,00038,500
1994-12-13394394385385148,00038,500
1994-12-1239539939339460,00039,400
1994-12-09410410395395848,00039,500
1994-12-0840341440140597,00040,500
1994-12-07400404398404107,00040,400
1994-12-06404409400409164,00040,900
1994-12-05392404392404481,00040,400
1994-12-02390399390391127,00039,100
1994-12-01393398390391195,00039,100
1994-11-30392399392393359,00039,300
1994-11-29386395386392111,00039,200
1994-11-28393399386386127,00038,600
1994-11-25390398390393342,00039,300
1994-11-24385390381389133,00038,900
1994-11-22400400395395219,00039,500
1994-11-2140440440040055,00040,000
1994-11-18401405401404112,00040,400
1994-11-1741041140340642,00040,600
1994-11-16412412403405114,00040,500
1994-11-15405412405412104,00041,200
1994-11-14400405400405112,00040,500
1994-11-11409409400405382,00040,500
1994-11-10405409404404156,00040,400
1994-11-09413417406410121,00041,000
1994-11-08412418407418118,00041,800
1994-11-0741541541041252,00041,200
1994-11-04415420410420124,00042,000
1994-11-02418418406406187,00040,600
1994-11-01416420416418128,00041,800
1994-10-31418424418424281,00042,400
1994-10-28424425411418226,00041,800
1994-10-27422425422424115,00042,400
1994-10-26425425420421136,00042,100
1994-10-25426429424425145,00042,500
1994-10-2443043042842960,00042,900
1994-10-2143443542643099,00043,000
1994-10-20440445435440353,00044,000
1994-10-19440440435440113,00044,000
1994-10-18440440435440139,00044,000
1994-10-1744144643944081,00044,000
1994-10-14457459441441477,00044,100
1994-10-13453460450459117,00045,900
1994-10-12440458440458112,00045,800
1994-10-1144044544044075,00044,000
1994-10-0744444444044090,00044,000
1994-10-06433436433434136,00043,400
1994-10-05424433424433161,00043,300
1994-10-04435435428434109,00043,400
1994-10-0342243142242667,00042,600
1994-09-30430439420423312,00042,300
1994-09-2942843342842989,00042,900
1994-09-28430434425425158,00042,500
1994-09-27447447425430196,00043,000
1994-09-26446460446446100,00044,600
1994-09-22468468444450306,00045,000
1994-09-21450463450458261,00045,800
1994-09-20447450446450160,00045,000
1994-09-19451451445445247,00044,500
1994-09-16460460451451105,00045,100
1994-09-1446046045646097,00046,000
1994-09-13464464455461159,00046,100
1994-09-1245545945545975,00045,900
1994-09-09454463452460970,00046,000
1994-09-08460462443444211,00044,400
1994-09-07466468465466152,00046,600
1994-09-06476476470471114,00047,100
1994-09-0548548547647692,00047,600
1994-09-02479485476476173,00047,600
1994-09-01473475470475169,00047,500
1994-08-31483483468473245,00047,300
1994-08-3047848447747856,00047,800
1994-08-29480495480482123,00048,200
1994-08-26468475465470141,00047,000
1994-08-25475477468473267,00047,300
1994-08-24466475465470207,00047,000
1994-08-23470475469470104,00047,000
1994-08-2247147347047083,00047,000
1994-08-19470476470473177,00047,300
1994-08-18478478472474132,00047,400
1994-08-17472479472479142,00047,900
1994-08-16469478469476175,00047,600
1994-08-15473475469469122,00046,900
1994-08-12474474468468384,00046,800
1994-08-11470475470471241,00047,100
1994-08-10478480470475362,00047,500
1994-08-09480480470473161,00047,300
1994-08-08475478472478195,00047,800
1994-08-0548248347547785,00047,700
1994-08-0448748748048794,00048,700
1994-08-03483495482482137,00048,200
1994-08-02467488467488295,00048,800
1994-08-01480480466467360,00046,700
1994-07-29489489475480350,00048,000
1994-07-28490495480490238,00049,000
1994-07-27500500486490328,00049,000
1994-07-2649250049250096,00050,000
1994-07-25490500490497202,00049,700
1994-07-22504505500500143,00050,000
1994-07-2150150650050695,00050,600
1994-07-2050950950650645,00050,600
1994-07-1950651050650995,00050,900
1994-07-1851051050350463,00050,400
1994-07-1551451450950990,00050,900
1994-07-14509515508508124,00050,800
1994-07-13502512500509104,00050,900
1994-07-12502505502502132,00050,200
1994-07-11501515501502129,00050,200
1994-07-08510515506509364,00050,900
1994-07-07514515508510271,00051,000
1994-07-06501507500500150,00050,000
1994-07-05500509500502109,00050,200
1994-07-0450551050050179,00050,100
1994-07-01492510488510512,00051,000
1994-06-30488514488511430,00051,100
1994-06-29512512492502252,00050,200
1994-06-28490508490508247,00050,800
1994-06-27497497481485396,00048,500
1994-06-24519519502502372,00050,200
1994-06-23501521497521219,00052,100
1994-06-22495505486496290,00049,600
1994-06-21508519505505212,00050,500
1994-06-20528529505510648,00051,000
1994-06-17525527522526792,00052,600
1994-06-16526526522522111,00052,200
1994-06-155145295145221,032,00052,200
1994-06-14506520506515873,00051,500
1994-06-13504520501520174,00052,000
1994-06-105315315115141,063,00051,400
1994-06-09513515510511255,00051,100
1994-06-08513515506515331,00051,500
1994-06-07508513504510143,00051,000
1994-06-06502509502504141,00050,400
1994-06-03505508503508169,00050,800
1994-06-02505512503505393,00050,500
1994-06-01505507502502230,00050,200
1994-05-31500505496505267,00050,500
1994-05-30505505495496184,00049,600
1994-05-27500502490499180,00049,900
1994-05-26506507500500138,00050,000
1994-05-25501506501506343,00050,600
1994-05-24496507496506454,00050,600
1994-05-23500505496505160,00050,500
1994-05-20505505495500186,00050,000
1994-05-19490500485500180,00050,000
1994-05-18500500487494102,00049,400
1994-05-1748749248749080,00049,000
1994-05-16505506490490122,00049,000
1994-05-13504505495503408,00050,300
1994-05-12494504491504104,00050,400
1994-05-11503505499499148,00049,900
1994-05-1048248848148799,00048,700
1994-05-0948548548148251,00048,200
1994-05-0648049048048535,00048,500
1994-05-02480484480480247,00048,000
1994-04-28481485480483152,00048,300
1994-04-27483485480481100,00048,100
1994-04-26490490480480166,00048,000
1994-04-25495498490490248,00049,000
1994-04-22500500492500101,00050,000
1994-04-21492495485490137,00049,000
1994-04-20500508480482129,00048,200
1994-04-19501510501501107,00050,100
1994-04-18512519510511286,00051,100
1994-04-15495514490508376,00050,800
1994-04-14491495476492263,00049,200
1994-04-13483491480486385,00048,600
1994-04-12490490481481300,00048,100
1994-04-1149149948849080,00049,000
1994-04-08490500470496637,00049,600
1994-04-07493499485494197,00049,400
1994-04-06493498490492179,00049,200
1994-04-05470483470478162,00047,800
1994-04-04474474464471271,00047,100
1994-04-01495498483484154,00048,400
1994-03-31495498481495446,00049,500
1994-03-30482488480480261,00048,000
1994-03-29489499488492131,00049,200
1994-03-28481510481499156,00049,900
1994-03-25495495486490251,00049,000
1994-03-24490493485493153,00049,300
1994-03-23493497488488469,00048,800
1994-03-22504512498498206,00049,800
1994-03-18519520503504219,00050,400
1994-03-17518524511517203,00051,700
1994-03-16525528517528336,00052,800
1994-03-15528528516521255,00052,100
1994-03-14515530514525389,00052,500
1994-03-115205205035151,232,00051,500
1994-03-10509509498508250,00050,800
1994-03-09492498490491178,00049,100
1994-03-08495510493500227,00050,000
1994-03-07504510490490272,00049,000
1994-03-04500509497508253,00050,800
1994-03-03492510492500169,00050,000
1994-03-02510515492492188,00049,200
1994-03-01510515510512121,00051,200
1994-02-28500515496513467,00051,300
1994-02-25500500490492243,00049,200
1994-02-24496500490495198,00049,500
1994-02-23491495480481247,00048,100
1994-02-22490495486486249,00048,600
1994-02-21465490465489179,00048,900
1994-02-18481485470470206,00047,000
1994-02-17485486470477249,00047,700
1994-02-16480495479485327,00048,500
1994-02-15461486461479772,00047,900
1994-02-14495500484486689,00048,600
1994-02-10524524509520534,00052,000
1994-02-09542545515515669,00051,500
1994-02-08545550530539724,00053,900
1994-02-07545545528532427,00053,200
1994-02-04525535525535379,00053,500
1994-02-03550553530535840,00053,500
1994-02-02530549530538976,00053,800
1994-02-015555555375451,838,00054,500
1994-01-315355355355351,524,00053,500
1994-01-28460460442455508,00045,500
1994-01-27475495446457851,00045,700
1994-01-26456472451472795,00047,200
1994-01-25442455433451606,00045,100
1994-01-24425440425432733,00043,200
1994-01-214584704584701,004,00047,000
1994-01-20450455446454574,00045,400
1994-01-19426450426446491,00044,600
1994-01-18435440421426393,00042,600
1994-01-17440445432445387,00044,500
1994-01-14433440420440564,00044,000
1994-01-13440446430430619,00043,000
1994-01-12415439415439613,00043,900
1994-01-11425425417425793,00042,500
1994-01-10400405398404426,00040,400
1994-01-07387395381383267,00038,300
1994-01-06394398386387289,00038,700
1994-01-05382384376384178,00038,400
1994-01-04370375367367214,00036,700

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