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 |
---|---|---|---|---|---|---|
1994-12-30 | 411 | 420 | 410 | 416 | 128,000 | 41,600 |
1994-12-29 | 411 | 420 | 410 | 420 | 200,000 | 42,000 |
1994-12-28 | 420 | 430 | 417 | 417 | 113,000 | 41,700 |
1994-12-27 | 422 | 423 | 416 | 422 | 192,000 | 42,200 |
1994-12-26 | 405 | 417 | 400 | 415 | 307,000 | 41,500 |
1994-12-22 | 396 | 405 | 394 | 405 | 347,000 | 40,500 |
1994-12-21 | 402 | 402 | 396 | 397 | 123,000 | 39,700 |
1994-12-20 | 396 | 404 | 391 | 403 | 177,000 | 40,300 |
1994-12-19 | 391 | 396 | 388 | 396 | 170,000 | 39,600 |
1994-12-16 | 392 | 397 | 390 | 396 | 93,000 | 39,600 |
1994-12-15 | 394 | 398 | 388 | 397 | 119,000 | 39,700 |
1994-12-14 | 385 | 390 | 385 | 385 | 95,000 | 38,500 |
1994-12-13 | 394 | 394 | 385 | 385 | 148,000 | 38,500 |
1994-12-12 | 395 | 399 | 393 | 394 | 60,000 | 39,400 |
1994-12-09 | 410 | 410 | 395 | 395 | 848,000 | 39,500 |
1994-12-08 | 403 | 414 | 401 | 405 | 97,000 | 40,500 |
1994-12-07 | 400 | 404 | 398 | 404 | 107,000 | 40,400 |
1994-12-06 | 404 | 409 | 400 | 409 | 164,000 | 40,900 |
1994-12-05 | 392 | 404 | 392 | 404 | 481,000 | 40,400 |
1994-12-02 | 390 | 399 | 390 | 391 | 127,000 | 39,100 |
1994-12-01 | 393 | 398 | 390 | 391 | 195,000 | 39,100 |
1994-11-30 | 392 | 399 | 392 | 393 | 359,000 | 39,300 |
1994-11-29 | 386 | 395 | 386 | 392 | 111,000 | 39,200 |
1994-11-28 | 393 | 399 | 386 | 386 | 127,000 | 38,600 |
1994-11-25 | 390 | 398 | 390 | 393 | 342,000 | 39,300 |
1994-11-24 | 385 | 390 | 381 | 389 | 133,000 | 38,900 |
1994-11-22 | 400 | 400 | 395 | 395 | 219,000 | 39,500 |
1994-11-21 | 404 | 404 | 400 | 400 | 55,000 | 40,000 |
1994-11-18 | 401 | 405 | 401 | 404 | 112,000 | 40,400 |
1994-11-17 | 410 | 411 | 403 | 406 | 42,000 | 40,600 |
1994-11-16 | 412 | 412 | 403 | 405 | 114,000 | 40,500 |
1994-11-15 | 405 | 412 | 405 | 412 | 104,000 | 41,200 |
1994-11-14 | 400 | 405 | 400 | 405 | 112,000 | 40,500 |
1994-11-11 | 409 | 409 | 400 | 405 | 382,000 | 40,500 |
1994-11-10 | 405 | 409 | 404 | 404 | 156,000 | 40,400 |
1994-11-09 | 413 | 417 | 406 | 410 | 121,000 | 41,000 |
1994-11-08 | 412 | 418 | 407 | 418 | 118,000 | 41,800 |
1994-11-07 | 415 | 415 | 410 | 412 | 52,000 | 41,200 |
1994-11-04 | 415 | 420 | 410 | 420 | 124,000 | 42,000 |
1994-11-02 | 418 | 418 | 406 | 406 | 187,000 | 40,600 |
1994-11-01 | 416 | 420 | 416 | 418 | 128,000 | 41,800 |
1994-10-31 | 418 | 424 | 418 | 424 | 281,000 | 42,400 |
1994-10-28 | 424 | 425 | 411 | 418 | 226,000 | 41,800 |
1994-10-27 | 422 | 425 | 422 | 424 | 115,000 | 42,400 |
1994-10-26 | 425 | 425 | 420 | 421 | 136,000 | 42,100 |
1994-10-25 | 426 | 429 | 424 | 425 | 145,000 | 42,500 |
1994-10-24 | 430 | 430 | 428 | 429 | 60,000 | 42,900 |
1994-10-21 | 434 | 435 | 426 | 430 | 99,000 | 43,000 |
1994-10-20 | 440 | 445 | 435 | 440 | 353,000 | 44,000 |
1994-10-19 | 440 | 440 | 435 | 440 | 113,000 | 44,000 |
1994-10-18 | 440 | 440 | 435 | 440 | 139,000 | 44,000 |
1994-10-17 | 441 | 446 | 439 | 440 | 81,000 | 44,000 |
1994-10-14 | 457 | 459 | 441 | 441 | 477,000 | 44,100 |
1994-10-13 | 453 | 460 | 450 | 459 | 117,000 | 45,900 |
1994-10-12 | 440 | 458 | 440 | 458 | 112,000 | 45,800 |
1994-10-11 | 440 | 445 | 440 | 440 | 75,000 | 44,000 |
1994-10-07 | 444 | 444 | 440 | 440 | 90,000 | 44,000 |
1994-10-06 | 433 | 436 | 433 | 434 | 136,000 | 43,400 |
1994-10-05 | 424 | 433 | 424 | 433 | 161,000 | 43,300 |
1994-10-04 | 435 | 435 | 428 | 434 | 109,000 | 43,400 |
1994-10-03 | 422 | 431 | 422 | 426 | 67,000 | 42,600 |
1994-09-30 | 430 | 439 | 420 | 423 | 312,000 | 42,300 |
1994-09-29 | 428 | 433 | 428 | 429 | 89,000 | 42,900 |
1994-09-28 | 430 | 434 | 425 | 425 | 158,000 | 42,500 |
1994-09-27 | 447 | 447 | 425 | 430 | 196,000 | 43,000 |
1994-09-26 | 446 | 460 | 446 | 446 | 100,000 | 44,600 |
1994-09-22 | 468 | 468 | 444 | 450 | 306,000 | 45,000 |
1994-09-21 | 450 | 463 | 450 | 458 | 261,000 | 45,800 |
1994-09-20 | 447 | 450 | 446 | 450 | 160,000 | 45,000 |
1994-09-19 | 451 | 451 | 445 | 445 | 247,000 | 44,500 |
1994-09-16 | 460 | 460 | 451 | 451 | 105,000 | 45,100 |
1994-09-14 | 460 | 460 | 456 | 460 | 97,000 | 46,000 |
1994-09-13 | 464 | 464 | 455 | 461 | 159,000 | 46,100 |
1994-09-12 | 455 | 459 | 455 | 459 | 75,000 | 45,900 |
1994-09-09 | 454 | 463 | 452 | 460 | 970,000 | 46,000 |
1994-09-08 | 460 | 462 | 443 | 444 | 211,000 | 44,400 |
1994-09-07 | 466 | 468 | 465 | 466 | 152,000 | 46,600 |
1994-09-06 | 476 | 476 | 470 | 471 | 114,000 | 47,100 |
1994-09-05 | 485 | 485 | 476 | 476 | 92,000 | 47,600 |
1994-09-02 | 479 | 485 | 476 | 476 | 173,000 | 47,600 |
1994-09-01 | 473 | 475 | 470 | 475 | 169,000 | 47,500 |
1994-08-31 | 483 | 483 | 468 | 473 | 245,000 | 47,300 |
1994-08-30 | 478 | 484 | 477 | 478 | 56,000 | 47,800 |
1994-08-29 | 480 | 495 | 480 | 482 | 123,000 | 48,200 |
1994-08-26 | 468 | 475 | 465 | 470 | 141,000 | 47,000 |
1994-08-25 | 475 | 477 | 468 | 473 | 267,000 | 47,300 |
1994-08-24 | 466 | 475 | 465 | 470 | 207,000 | 47,000 |
1994-08-23 | 470 | 475 | 469 | 470 | 104,000 | 47,000 |
1994-08-22 | 471 | 473 | 470 | 470 | 83,000 | 47,000 |
1994-08-19 | 470 | 476 | 470 | 473 | 177,000 | 47,300 |
1994-08-18 | 478 | 478 | 472 | 474 | 132,000 | 47,400 |
1994-08-17 | 472 | 479 | 472 | 479 | 142,000 | 47,900 |
1994-08-16 | 469 | 478 | 469 | 476 | 175,000 | 47,600 |
1994-08-15 | 473 | 475 | 469 | 469 | 122,000 | 46,900 |
1994-08-12 | 474 | 474 | 468 | 468 | 384,000 | 46,800 |
1994-08-11 | 470 | 475 | 470 | 471 | 241,000 | 47,100 |
1994-08-10 | 478 | 480 | 470 | 475 | 362,000 | 47,500 |
1994-08-09 | 480 | 480 | 470 | 473 | 161,000 | 47,300 |
1994-08-08 | 475 | 478 | 472 | 478 | 195,000 | 47,800 |
1994-08-05 | 482 | 483 | 475 | 477 | 85,000 | 47,700 |
1994-08-04 | 487 | 487 | 480 | 487 | 94,000 | 48,700 |
1994-08-03 | 483 | 495 | 482 | 482 | 137,000 | 48,200 |
1994-08-02 | 467 | 488 | 467 | 488 | 295,000 | 48,800 |
1994-08-01 | 480 | 480 | 466 | 467 | 360,000 | 46,700 |
1994-07-29 | 489 | 489 | 475 | 480 | 350,000 | 48,000 |
1994-07-28 | 490 | 495 | 480 | 490 | 238,000 | 49,000 |
1994-07-27 | 500 | 500 | 486 | 490 | 328,000 | 49,000 |
1994-07-26 | 492 | 500 | 492 | 500 | 96,000 | 50,000 |
1994-07-25 | 490 | 500 | 490 | 497 | 202,000 | 49,700 |
1994-07-22 | 504 | 505 | 500 | 500 | 143,000 | 50,000 |
1994-07-21 | 501 | 506 | 500 | 506 | 95,000 | 50,600 |
1994-07-20 | 509 | 509 | 506 | 506 | 45,000 | 50,600 |
1994-07-19 | 506 | 510 | 506 | 509 | 95,000 | 50,900 |
1994-07-18 | 510 | 510 | 503 | 504 | 63,000 | 50,400 |
1994-07-15 | 514 | 514 | 509 | 509 | 90,000 | 50,900 |
1994-07-14 | 509 | 515 | 508 | 508 | 124,000 | 50,800 |
1994-07-13 | 502 | 512 | 500 | 509 | 104,000 | 50,900 |
1994-07-12 | 502 | 505 | 502 | 502 | 132,000 | 50,200 |
1994-07-11 | 501 | 515 | 501 | 502 | 129,000 | 50,200 |
1994-07-08 | 510 | 515 | 506 | 509 | 364,000 | 50,900 |
1994-07-07 | 514 | 515 | 508 | 510 | 271,000 | 51,000 |
1994-07-06 | 501 | 507 | 500 | 500 | 150,000 | 50,000 |
1994-07-05 | 500 | 509 | 500 | 502 | 109,000 | 50,200 |
1994-07-04 | 505 | 510 | 500 | 501 | 79,000 | 50,100 |
1994-07-01 | 492 | 510 | 488 | 510 | 512,000 | 51,000 |
1994-06-30 | 488 | 514 | 488 | 511 | 430,000 | 51,100 |
1994-06-29 | 512 | 512 | 492 | 502 | 252,000 | 50,200 |
1994-06-28 | 490 | 508 | 490 | 508 | 247,000 | 50,800 |
1994-06-27 | 497 | 497 | 481 | 485 | 396,000 | 48,500 |
1994-06-24 | 519 | 519 | 502 | 502 | 372,000 | 50,200 |
1994-06-23 | 501 | 521 | 497 | 521 | 219,000 | 52,100 |
1994-06-22 | 495 | 505 | 486 | 496 | 290,000 | 49,600 |
1994-06-21 | 508 | 519 | 505 | 505 | 212,000 | 50,500 |
1994-06-20 | 528 | 529 | 505 | 510 | 648,000 | 51,000 |
1994-06-17 | 525 | 527 | 522 | 526 | 792,000 | 52,600 |
1994-06-16 | 526 | 526 | 522 | 522 | 111,000 | 52,200 |
1994-06-15 | 514 | 529 | 514 | 522 | 1,032,000 | 52,200 |
1994-06-14 | 506 | 520 | 506 | 515 | 873,000 | 51,500 |
1994-06-13 | 504 | 520 | 501 | 520 | 174,000 | 52,000 |
1994-06-10 | 531 | 531 | 511 | 514 | 1,063,000 | 51,400 |
1994-06-09 | 513 | 515 | 510 | 511 | 255,000 | 51,100 |
1994-06-08 | 513 | 515 | 506 | 515 | 331,000 | 51,500 |
1994-06-07 | 508 | 513 | 504 | 510 | 143,000 | 51,000 |
1994-06-06 | 502 | 509 | 502 | 504 | 141,000 | 50,400 |
1994-06-03 | 505 | 508 | 503 | 508 | 169,000 | 50,800 |
1994-06-02 | 505 | 512 | 503 | 505 | 393,000 | 50,500 |
1994-06-01 | 505 | 507 | 502 | 502 | 230,000 | 50,200 |
1994-05-31 | 500 | 505 | 496 | 505 | 267,000 | 50,500 |
1994-05-30 | 505 | 505 | 495 | 496 | 184,000 | 49,600 |
1994-05-27 | 500 | 502 | 490 | 499 | 180,000 | 49,900 |
1994-05-26 | 506 | 507 | 500 | 500 | 138,000 | 50,000 |
1994-05-25 | 501 | 506 | 501 | 506 | 343,000 | 50,600 |
1994-05-24 | 496 | 507 | 496 | 506 | 454,000 | 50,600 |
1994-05-23 | 500 | 505 | 496 | 505 | 160,000 | 50,500 |
1994-05-20 | 505 | 505 | 495 | 500 | 186,000 | 50,000 |
1994-05-19 | 490 | 500 | 485 | 500 | 180,000 | 50,000 |
1994-05-18 | 500 | 500 | 487 | 494 | 102,000 | 49,400 |
1994-05-17 | 487 | 492 | 487 | 490 | 80,000 | 49,000 |
1994-05-16 | 505 | 506 | 490 | 490 | 122,000 | 49,000 |
1994-05-13 | 504 | 505 | 495 | 503 | 408,000 | 50,300 |
1994-05-12 | 494 | 504 | 491 | 504 | 104,000 | 50,400 |
1994-05-11 | 503 | 505 | 499 | 499 | 148,000 | 49,900 |
1994-05-10 | 482 | 488 | 481 | 487 | 99,000 | 48,700 |
1994-05-09 | 485 | 485 | 481 | 482 | 51,000 | 48,200 |
1994-05-06 | 480 | 490 | 480 | 485 | 35,000 | 48,500 |
1994-05-02 | 480 | 484 | 480 | 480 | 247,000 | 48,000 |
1994-04-28 | 481 | 485 | 480 | 483 | 152,000 | 48,300 |
1994-04-27 | 483 | 485 | 480 | 481 | 100,000 | 48,100 |
1994-04-26 | 490 | 490 | 480 | 480 | 166,000 | 48,000 |
1994-04-25 | 495 | 498 | 490 | 490 | 248,000 | 49,000 |
1994-04-22 | 500 | 500 | 492 | 500 | 101,000 | 50,000 |
1994-04-21 | 492 | 495 | 485 | 490 | 137,000 | 49,000 |
1994-04-20 | 500 | 508 | 480 | 482 | 129,000 | 48,200 |
1994-04-19 | 501 | 510 | 501 | 501 | 107,000 | 50,100 |
1994-04-18 | 512 | 519 | 510 | 511 | 286,000 | 51,100 |
1994-04-15 | 495 | 514 | 490 | 508 | 376,000 | 50,800 |
1994-04-14 | 491 | 495 | 476 | 492 | 263,000 | 49,200 |
1994-04-13 | 483 | 491 | 480 | 486 | 385,000 | 48,600 |
1994-04-12 | 490 | 490 | 481 | 481 | 300,000 | 48,100 |
1994-04-11 | 491 | 499 | 488 | 490 | 80,000 | 49,000 |
1994-04-08 | 490 | 500 | 470 | 496 | 637,000 | 49,600 |
1994-04-07 | 493 | 499 | 485 | 494 | 197,000 | 49,400 |
1994-04-06 | 493 | 498 | 490 | 492 | 179,000 | 49,200 |
1994-04-05 | 470 | 483 | 470 | 478 | 162,000 | 47,800 |
1994-04-04 | 474 | 474 | 464 | 471 | 271,000 | 47,100 |
1994-04-01 | 495 | 498 | 483 | 484 | 154,000 | 48,400 |
1994-03-31 | 495 | 498 | 481 | 495 | 446,000 | 49,500 |
1994-03-30 | 482 | 488 | 480 | 480 | 261,000 | 48,000 |
1994-03-29 | 489 | 499 | 488 | 492 | 131,000 | 49,200 |
1994-03-28 | 481 | 510 | 481 | 499 | 156,000 | 49,900 |
1994-03-25 | 495 | 495 | 486 | 490 | 251,000 | 49,000 |
1994-03-24 | 490 | 493 | 485 | 493 | 153,000 | 49,300 |
1994-03-23 | 493 | 497 | 488 | 488 | 469,000 | 48,800 |
1994-03-22 | 504 | 512 | 498 | 498 | 206,000 | 49,800 |
1994-03-18 | 519 | 520 | 503 | 504 | 219,000 | 50,400 |
1994-03-17 | 518 | 524 | 511 | 517 | 203,000 | 51,700 |
1994-03-16 | 525 | 528 | 517 | 528 | 336,000 | 52,800 |
1994-03-15 | 528 | 528 | 516 | 521 | 255,000 | 52,100 |
1994-03-14 | 515 | 530 | 514 | 525 | 389,000 | 52,500 |
1994-03-11 | 520 | 520 | 503 | 515 | 1,232,000 | 51,500 |
1994-03-10 | 509 | 509 | 498 | 508 | 250,000 | 50,800 |
1994-03-09 | 492 | 498 | 490 | 491 | 178,000 | 49,100 |
1994-03-08 | 495 | 510 | 493 | 500 | 227,000 | 50,000 |
1994-03-07 | 504 | 510 | 490 | 490 | 272,000 | 49,000 |
1994-03-04 | 500 | 509 | 497 | 508 | 253,000 | 50,800 |
1994-03-03 | 492 | 510 | 492 | 500 | 169,000 | 50,000 |
1994-03-02 | 510 | 515 | 492 | 492 | 188,000 | 49,200 |
1994-03-01 | 510 | 515 | 510 | 512 | 121,000 | 51,200 |
1994-02-28 | 500 | 515 | 496 | 513 | 467,000 | 51,300 |
1994-02-25 | 500 | 500 | 490 | 492 | 243,000 | 49,200 |
1994-02-24 | 496 | 500 | 490 | 495 | 198,000 | 49,500 |
1994-02-23 | 491 | 495 | 480 | 481 | 247,000 | 48,100 |
1994-02-22 | 490 | 495 | 486 | 486 | 249,000 | 48,600 |
1994-02-21 | 465 | 490 | 465 | 489 | 179,000 | 48,900 |
1994-02-18 | 481 | 485 | 470 | 470 | 206,000 | 47,000 |
1994-02-17 | 485 | 486 | 470 | 477 | 249,000 | 47,700 |
1994-02-16 | 480 | 495 | 479 | 485 | 327,000 | 48,500 |
1994-02-15 | 461 | 486 | 461 | 479 | 772,000 | 47,900 |
1994-02-14 | 495 | 500 | 484 | 486 | 689,000 | 48,600 |
1994-02-10 | 524 | 524 | 509 | 520 | 534,000 | 52,000 |
1994-02-09 | 542 | 545 | 515 | 515 | 669,000 | 51,500 |
1994-02-08 | 545 | 550 | 530 | 539 | 724,000 | 53,900 |
1994-02-07 | 545 | 545 | 528 | 532 | 427,000 | 53,200 |
1994-02-04 | 525 | 535 | 525 | 535 | 379,000 | 53,500 |
1994-02-03 | 550 | 553 | 530 | 535 | 840,000 | 53,500 |
1994-02-02 | 530 | 549 | 530 | 538 | 976,000 | 53,800 |
1994-02-01 | 555 | 555 | 537 | 545 | 1,838,000 | 54,500 |
1994-01-31 | 535 | 535 | 535 | 535 | 1,524,000 | 53,500 |
1994-01-28 | 460 | 460 | 442 | 455 | 508,000 | 45,500 |
1994-01-27 | 475 | 495 | 446 | 457 | 851,000 | 45,700 |
1994-01-26 | 456 | 472 | 451 | 472 | 795,000 | 47,200 |
1994-01-25 | 442 | 455 | 433 | 451 | 606,000 | 45,100 |
1994-01-24 | 425 | 440 | 425 | 432 | 733,000 | 43,200 |
1994-01-21 | 458 | 470 | 458 | 470 | 1,004,000 | 47,000 |
1994-01-20 | 450 | 455 | 446 | 454 | 574,000 | 45,400 |
1994-01-19 | 426 | 450 | 426 | 446 | 491,000 | 44,600 |
1994-01-18 | 435 | 440 | 421 | 426 | 393,000 | 42,600 |
1994-01-17 | 440 | 445 | 432 | 445 | 387,000 | 44,500 |
1994-01-14 | 433 | 440 | 420 | 440 | 564,000 | 44,000 |
1994-01-13 | 440 | 446 | 430 | 430 | 619,000 | 43,000 |
1994-01-12 | 415 | 439 | 415 | 439 | 613,000 | 43,900 |
1994-01-11 | 425 | 425 | 417 | 425 | 793,000 | 42,500 |
1994-01-10 | 400 | 405 | 398 | 404 | 426,000 | 40,400 |
1994-01-07 | 387 | 395 | 381 | 383 | 267,000 | 38,300 |
1994-01-06 | 394 | 398 | 386 | 387 | 289,000 | 38,700 |
1994-01-05 | 382 | 384 | 376 | 384 | 178,000 | 38,400 |
1994-01-04 | 370 | 375 | 367 | 367 | 214,000 | 36,700 |
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