1805 飛島建設(株) の時系列データ [1995年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1995-12-29 | 416 | 422 | 416 | 416 | 101,000 | 41,600 |
1995-12-28 | 418 | 424 | 415 | 416 | 263,000 | 41,600 |
1995-12-27 | 418 | 422 | 415 | 418 | 158,000 | 41,800 |
1995-12-26 | 415 | 418 | 414 | 418 | 112,000 | 41,800 |
1995-12-25 | 416 | 418 | 412 | 417 | 237,000 | 41,700 |
1995-12-22 | 420 | 425 | 411 | 416 | 268,000 | 41,600 |
1995-12-21 | 415 | 419 | 412 | 418 | 120,000 | 41,800 |
1995-12-20 | 418 | 418 | 410 | 410 | 111,000 | 41,000 |
1995-12-19 | 410 | 413 | 408 | 408 | 131,000 | 40,800 |
1995-12-18 | 415 | 418 | 412 | 412 | 247,000 | 41,200 |
1995-12-15 | 424 | 424 | 412 | 412 | 348,000 | 41,200 |
1995-12-14 | 420 | 424 | 411 | 424 | 189,000 | 42,400 |
1995-12-13 | 422 | 425 | 410 | 410 | 416,000 | 41,000 |
1995-12-12 | 415 | 420 | 406 | 420 | 98,000 | 42,000 |
1995-12-11 | 415 | 419 | 411 | 414 | 119,000 | 41,400 |
1995-12-08 | 426 | 426 | 414 | 415 | 1,618,000 | 41,500 |
1995-12-07 | 410 | 420 | 410 | 420 | 182,000 | 42,000 |
1995-12-06 | 407 | 418 | 407 | 417 | 220,000 | 41,700 |
1995-12-05 | 411 | 411 | 402 | 402 | 107,000 | 40,200 |
1995-12-04 | 410 | 428 | 410 | 411 | 142,000 | 41,100 |
1995-12-01 | 404 | 415 | 397 | 409 | 112,000 | 40,900 |
1995-11-30 | 407 | 418 | 403 | 404 | 287,000 | 40,400 |
1995-11-29 | 402 | 410 | 400 | 407 | 89,000 | 40,700 |
1995-11-28 | 398 | 414 | 395 | 406 | 185,000 | 40,600 |
1995-11-27 | 397 | 419 | 394 | 401 | 265,000 | 40,100 |
1995-11-24 | 391 | 399 | 382 | 399 | 188,000 | 39,900 |
1995-11-22 | 405 | 405 | 398 | 399 | 78,000 | 39,900 |
1995-11-21 | 395 | 405 | 395 | 405 | 312,000 | 40,500 |
1995-11-20 | 400 | 406 | 394 | 405 | 142,000 | 40,500 |
1995-11-17 | 399 | 400 | 395 | 396 | 153,000 | 39,600 |
1995-11-16 | 389 | 399 | 380 | 397 | 162,000 | 39,700 |
1995-11-15 | 395 | 395 | 384 | 390 | 68,000 | 39,000 |
1995-11-14 | 385 | 385 | 380 | 385 | 96,000 | 38,500 |
1995-11-13 | 387 | 390 | 375 | 375 | 89,000 | 37,500 |
1995-11-10 | 386 | 395 | 380 | 384 | 190,000 | 38,400 |
1995-11-09 | 397 | 401 | 385 | 385 | 155,000 | 38,500 |
1995-11-08 | 385 | 399 | 385 | 399 | 126,000 | 39,900 |
1995-11-07 | 383 | 388 | 383 | 385 | 67,000 | 38,500 |
1995-11-06 | 384 | 400 | 384 | 398 | 175,000 | 39,800 |
1995-11-02 | 382 | 391 | 378 | 389 | 161,000 | 38,900 |
1995-11-01 | 384 | 384 | 371 | 372 | 159,000 | 37,200 |
1995-10-31 | 373 | 385 | 373 | 384 | 266,000 | 38,400 |
1995-10-30 | 380 | 383 | 378 | 383 | 160,000 | 38,300 |
1995-10-27 | 385 | 385 | 380 | 380 | 338,000 | 38,000 |
1995-10-26 | 395 | 395 | 386 | 387 | 158,000 | 38,700 |
1995-10-25 | 386 | 395 | 386 | 395 | 173,000 | 39,500 |
1995-10-24 | 394 | 400 | 387 | 387 | 122,000 | 38,700 |
1995-10-23 | 393 | 397 | 385 | 397 | 116,000 | 39,700 |
1995-10-20 | 385 | 397 | 385 | 395 | 164,000 | 39,500 |
1995-10-19 | 393 | 399 | 390 | 390 | 241,000 | 39,000 |
1995-10-18 | 400 | 400 | 386 | 391 | 339,000 | 39,100 |
1995-10-17 | 406 | 409 | 400 | 400 | 245,000 | 40,000 |
1995-10-16 | 405 | 423 | 405 | 409 | 133,000 | 40,900 |
1995-10-13 | 405 | 413 | 402 | 405 | 184,000 | 40,500 |
1995-10-12 | 407 | 415 | 400 | 410 | 291,000 | 41,000 |
1995-10-11 | 414 | 417 | 410 | 410 | 108,000 | 41,000 |
1995-10-09 | 417 | 426 | 408 | 412 | 133,000 | 41,200 |
1995-10-06 | 410 | 430 | 408 | 427 | 194,000 | 42,700 |
1995-10-05 | 423 | 423 | 411 | 413 | 170,000 | 41,300 |
1995-10-04 | 429 | 429 | 423 | 424 | 112,000 | 42,400 |
1995-10-03 | 412 | 430 | 412 | 414 | 114,000 | 41,400 |
1995-10-02 | 411 | 417 | 411 | 411 | 381,000 | 41,100 |
1995-09-29 | 435 | 440 | 421 | 421 | 447,000 | 42,100 |
1995-09-28 | 435 | 436 | 428 | 430 | 124,000 | 43,000 |
1995-09-27 | 430 | 438 | 426 | 438 | 131,000 | 43,800 |
1995-09-26 | 426 | 440 | 425 | 440 | 142,000 | 44,000 |
1995-09-25 | 420 | 430 | 420 | 425 | 267,000 | 42,500 |
1995-09-22 | 423 | 432 | 420 | 424 | 142,000 | 42,400 |
1995-09-21 | 436 | 439 | 436 | 438 | 141,000 | 43,800 |
1995-09-20 | 465 | 465 | 440 | 440 | 398,000 | 44,000 |
1995-09-19 | 430 | 456 | 430 | 455 | 199,000 | 45,500 |
1995-09-18 | 467 | 467 | 435 | 435 | 238,000 | 43,500 |
1995-09-14 | 468 | 468 | 460 | 462 | 289,000 | 46,200 |
1995-09-13 | 454 | 458 | 450 | 458 | 327,000 | 45,800 |
1995-09-12 | 460 | 469 | 450 | 454 | 409,000 | 45,400 |
1995-09-11 | 445 | 460 | 430 | 460 | 440,000 | 46,000 |
1995-09-08 | 450 | 455 | 435 | 447 | 2,704,000 | 44,700 |
1995-09-07 | 406 | 410 | 403 | 410 | 140,000 | 41,000 |
1995-09-06 | 414 | 420 | 405 | 405 | 180,000 | 40,500 |
1995-09-05 | 414 | 419 | 403 | 419 | 189,000 | 41,900 |
1995-09-04 | 422 | 427 | 415 | 419 | 117,000 | 41,900 |
1995-09-01 | 422 | 430 | 422 | 422 | 128,000 | 42,200 |
1995-08-31 | 436 | 444 | 432 | 432 | 248,000 | 43,200 |
1995-08-30 | 449 | 449 | 431 | 431 | 141,000 | 43,100 |
1995-08-29 | 444 | 449 | 430 | 449 | 218,000 | 44,900 |
1995-08-28 | 439 | 445 | 429 | 444 | 105,000 | 44,400 |
1995-08-25 | 444 | 444 | 428 | 436 | 175,000 | 43,600 |
1995-08-24 | 428 | 449 | 428 | 449 | 146,000 | 44,900 |
1995-08-23 | 434 | 440 | 428 | 439 | 129,000 | 43,900 |
1995-08-22 | 439 | 453 | 439 | 439 | 291,000 | 43,900 |
1995-08-21 | 444 | 446 | 430 | 434 | 92,000 | 43,400 |
1995-08-18 | 440 | 448 | 440 | 448 | 237,000 | 44,800 |
1995-08-17 | 444 | 455 | 440 | 445 | 523,000 | 44,500 |
1995-08-16 | 440 | 460 | 440 | 454 | 728,000 | 45,400 |
1995-08-15 | 418 | 435 | 417 | 435 | 321,000 | 43,500 |
1995-08-14 | 410 | 425 | 410 | 418 | 190,000 | 41,800 |
1995-08-11 | 405 | 407 | 401 | 403 | 430,000 | 40,300 |
1995-08-10 | 393 | 399 | 385 | 391 | 209,000 | 39,100 |
1995-08-09 | 385 | 405 | 381 | 400 | 202,000 | 40,000 |
1995-08-08 | 386 | 399 | 377 | 379 | 118,000 | 37,900 |
1995-08-07 | 395 | 395 | 375 | 376 | 140,000 | 37,600 |
1995-08-04 | 389 | 397 | 388 | 389 | 146,000 | 38,900 |
1995-08-03 | 405 | 405 | 388 | 389 | 228,000 | 38,900 |
1995-08-02 | 370 | 397 | 370 | 395 | 265,000 | 39,500 |
1995-08-01 | 388 | 390 | 375 | 375 | 440,000 | 37,500 |
1995-07-31 | 381 | 399 | 380 | 381 | 452,000 | 38,100 |
1995-07-28 | 391 | 394 | 380 | 385 | 310,000 | 38,500 |
1995-07-27 | 390 | 405 | 390 | 400 | 217,000 | 40,000 |
1995-07-26 | 391 | 399 | 391 | 399 | 218,000 | 39,900 |
1995-07-25 | 404 | 407 | 391 | 391 | 263,000 | 39,100 |
1995-07-24 | 407 | 420 | 407 | 419 | 172,000 | 41,900 |
1995-07-21 | 410 | 412 | 400 | 412 | 176,000 | 41,200 |
1995-07-20 | 399 | 410 | 390 | 408 | 181,000 | 40,800 |
1995-07-19 | 411 | 415 | 400 | 400 | 268,000 | 40,000 |
1995-07-18 | 435 | 435 | 410 | 414 | 228,000 | 41,400 |
1995-07-17 | 427 | 440 | 417 | 426 | 304,000 | 42,600 |
1995-07-14 | 430 | 430 | 405 | 422 | 404,000 | 42,200 |
1995-07-13 | 445 | 448 | 425 | 425 | 492,000 | 42,500 |
1995-07-12 | 410 | 445 | 406 | 440 | 762,000 | 44,000 |
1995-07-11 | 398 | 415 | 385 | 410 | 369,000 | 41,000 |
1995-07-10 | 414 | 414 | 387 | 390 | 583,000 | 39,000 |
1995-07-07 | 377 | 410 | 371 | 404 | 647,000 | 40,400 |
1995-07-06 | 345 | 370 | 336 | 370 | 171,000 | 37,000 |
1995-07-05 | 336 | 349 | 336 | 349 | 120,000 | 34,900 |
1995-07-04 | 335 | 335 | 331 | 335 | 131,000 | 33,500 |
1995-07-03 | 335 | 335 | 323 | 325 | 496,000 | 32,500 |
1995-06-30 | 329 | 339 | 323 | 335 | 352,000 | 33,500 |
1995-06-29 | 338 | 347 | 323 | 331 | 376,000 | 33,100 |
1995-06-28 | 331 | 335 | 321 | 333 | 398,000 | 33,300 |
1995-06-27 | 349 | 352 | 331 | 331 | 187,000 | 33,100 |
1995-06-26 | 360 | 360 | 353 | 354 | 151,000 | 35,400 |
1995-06-23 | 361 | 373 | 356 | 363 | 248,000 | 36,300 |
1995-06-22 | 350 | 364 | 342 | 363 | 119,000 | 36,300 |
1995-06-21 | 342 | 355 | 340 | 354 | 121,000 | 35,400 |
1995-06-20 | 348 | 349 | 335 | 340 | 251,000 | 34,000 |
1995-06-19 | 336 | 349 | 335 | 338 | 217,000 | 33,800 |
1995-06-16 | 355 | 364 | 332 | 336 | 373,000 | 33,600 |
1995-06-15 | 355 | 355 | 330 | 350 | 376,000 | 35,000 |
1995-06-14 | 359 | 368 | 355 | 355 | 183,000 | 35,500 |
1995-06-13 | 360 | 367 | 350 | 354 | 505,000 | 35,400 |
1995-06-12 | 365 | 365 | 345 | 355 | 262,000 | 35,500 |
1995-06-09 | 375 | 389 | 375 | 380 | 1,143,000 | 38,000 |
1995-06-08 | 388 | 390 | 385 | 390 | 226,000 | 39,000 |
1995-06-07 | 392 | 399 | 392 | 398 | 89,000 | 39,800 |
1995-06-06 | 425 | 425 | 391 | 391 | 180,000 | 39,100 |
1995-06-05 | 409 | 417 | 405 | 415 | 61,000 | 41,500 |
1995-06-02 | 408 | 430 | 400 | 404 | 163,000 | 40,400 |
1995-06-01 | 397 | 405 | 392 | 401 | 145,000 | 40,100 |
1995-05-31 | 396 | 407 | 385 | 392 | 325,000 | 39,200 |
1995-05-30 | 391 | 410 | 391 | 399 | 174,000 | 39,900 |
1995-05-29 | 385 | 391 | 382 | 391 | 122,000 | 39,100 |
1995-05-26 | 395 | 397 | 391 | 392 | 94,000 | 39,200 |
1995-05-25 | 409 | 412 | 396 | 400 | 363,000 | 40,000 |
1995-05-24 | 407 | 415 | 405 | 414 | 79,000 | 41,400 |
1995-05-23 | 405 | 422 | 402 | 422 | 118,000 | 42,200 |
1995-05-22 | 410 | 410 | 401 | 405 | 198,000 | 40,500 |
1995-05-19 | 414 | 418 | 409 | 412 | 250,000 | 41,200 |
1995-05-18 | 428 | 428 | 411 | 415 | 199,000 | 41,500 |
1995-05-17 | 420 | 428 | 419 | 419 | 142,000 | 41,900 |
1995-05-16 | 436 | 436 | 412 | 415 | 254,000 | 41,500 |
1995-05-15 | 432 | 437 | 422 | 437 | 137,000 | 43,700 |
1995-05-12 | 442 | 446 | 419 | 427 | 336,000 | 42,700 |
1995-05-11 | 447 | 447 | 437 | 437 | 253,000 | 43,700 |
1995-05-10 | 437 | 448 | 437 | 442 | 179,000 | 44,200 |
1995-05-09 | 444 | 445 | 435 | 438 | 182,000 | 43,800 |
1995-05-08 | 440 | 445 | 438 | 445 | 170,000 | 44,500 |
1995-05-02 | 425 | 439 | 425 | 439 | 247,000 | 43,900 |
1995-05-01 | 429 | 434 | 425 | 434 | 70,000 | 43,400 |
1995-04-28 | 444 | 444 | 433 | 434 | 286,000 | 43,400 |
1995-04-27 | 440 | 440 | 431 | 439 | 140,000 | 43,900 |
1995-04-26 | 433 | 437 | 422 | 430 | 156,000 | 43,000 |
1995-04-25 | 433 | 448 | 433 | 438 | 353,000 | 43,800 |
1995-04-24 | 435 | 439 | 434 | 438 | 135,000 | 43,800 |
1995-04-21 | 428 | 439 | 428 | 439 | 216,000 | 43,900 |
1995-04-20 | 415 | 422 | 415 | 422 | 223,000 | 42,200 |
1995-04-19 | 409 | 415 | 406 | 410 | 411,000 | 41,000 |
1995-04-18 | 411 | 416 | 410 | 416 | 105,000 | 41,600 |
1995-04-17 | 407 | 413 | 406 | 412 | 236,000 | 41,200 |
1995-04-14 | 432 | 436 | 412 | 417 | 409,000 | 41,700 |
1995-04-13 | 425 | 435 | 423 | 435 | 163,000 | 43,500 |
1995-04-12 | 414 | 428 | 414 | 427 | 106,000 | 42,700 |
1995-04-11 | 425 | 428 | 418 | 424 | 144,000 | 42,400 |
1995-04-10 | 406 | 415 | 397 | 415 | 209,000 | 41,500 |
1995-04-07 | 407 | 412 | 403 | 410 | 206,000 | 41,000 |
1995-04-06 | 410 | 421 | 405 | 416 | 130,000 | 41,600 |
1995-04-05 | 410 | 419 | 397 | 415 | 211,000 | 41,500 |
1995-04-04 | 397 | 410 | 392 | 405 | 298,000 | 40,500 |
1995-04-03 | 398 | 409 | 392 | 396 | 426,000 | 39,600 |
1995-03-31 | 435 | 440 | 393 | 398 | 426,000 | 39,800 |
1995-03-30 | 415 | 424 | 411 | 415 | 126,000 | 41,500 |
1995-03-29 | 433 | 433 | 411 | 411 | 196,000 | 41,100 |
1995-03-28 | 423 | 440 | 416 | 428 | 159,000 | 42,800 |
1995-03-27 | 405 | 417 | 404 | 408 | 353,000 | 40,800 |
1995-03-24 | 415 | 423 | 402 | 411 | 279,000 | 41,100 |
1995-03-23 | 430 | 430 | 415 | 415 | 328,000 | 41,500 |
1995-03-22 | 426 | 434 | 425 | 426 | 339,000 | 42,600 |
1995-03-20 | 417 | 433 | 417 | 431 | 293,000 | 43,100 |
1995-03-17 | 436 | 443 | 421 | 427 | 351,000 | 42,700 |
1995-03-16 | 447 | 450 | 435 | 435 | 166,000 | 43,500 |
1995-03-15 | 435 | 459 | 435 | 457 | 256,000 | 45,700 |
1995-03-14 | 446 | 446 | 434 | 434 | 139,000 | 43,400 |
1995-03-13 | 445 | 449 | 434 | 449 | 337,000 | 44,900 |
1995-03-10 | 455 | 463 | 430 | 430 | 1,751,000 | 43,000 |
1995-03-09 | 462 | 468 | 456 | 468 | 136,000 | 46,800 |
1995-03-08 | 466 | 470 | 450 | 455 | 228,000 | 45,500 |
1995-03-07 | 472 | 477 | 466 | 469 | 96,000 | 46,900 |
1995-03-06 | 463 | 473 | 461 | 470 | 98,000 | 47,000 |
1995-03-03 | 467 | 480 | 467 | 473 | 163,000 | 47,300 |
1995-03-02 | 466 | 481 | 463 | 472 | 344,000 | 47,200 |
1995-03-01 | 472 | 472 | 455 | 457 | 516,000 | 45,700 |
1995-02-28 | 470 | 490 | 470 | 477 | 401,000 | 47,700 |
1995-02-27 | 459 | 470 | 455 | 470 | 658,000 | 47,000 |
1995-02-24 | 500 | 502 | 479 | 479 | 364,000 | 47,900 |
1995-02-23 | 500 | 500 | 486 | 500 | 270,000 | 50,000 |
1995-02-22 | 503 | 504 | 495 | 496 | 263,000 | 49,600 |
1995-02-21 | 495 | 506 | 493 | 493 | 345,000 | 49,300 |
1995-02-20 | 506 | 509 | 497 | 500 | 183,000 | 50,000 |
1995-02-17 | 488 | 521 | 488 | 502 | 526,000 | 50,200 |
1995-02-16 | 504 | 505 | 491 | 493 | 384,000 | 49,300 |
1995-02-15 | 504 | 509 | 500 | 501 | 311,000 | 50,100 |
1995-02-14 | 501 | 513 | 501 | 503 | 289,000 | 50,300 |
1995-02-13 | 528 | 535 | 513 | 519 | 624,000 | 51,900 |
1995-02-10 | 512 | 530 | 506 | 525 | 716,000 | 52,500 |
1995-02-09 | 512 | 515 | 500 | 508 | 505,000 | 50,800 |
1995-02-08 | 517 | 518 | 507 | 509 | 750,000 | 50,900 |
1995-02-07 | 529 | 545 | 518 | 518 | 1,010,000 | 51,800 |
1995-02-06 | 519 | 525 | 507 | 520 | 833,000 | 52,000 |
1995-02-03 | 545 | 553 | 507 | 522 | 1,373,000 | 52,200 |
1995-02-02 | 571 | 581 | 537 | 542 | 1,786,000 | 54,200 |
1995-02-01 | 610 | 635 | 570 | 581 | 4,092,000 | 58,100 |
1995-01-31 | 635 | 635 | 572 | 607 | 5,053,000 | 60,700 |
1995-01-30 | 522 | 615 | 516 | 615 | 5,947,000 | 61,500 |
1995-01-27 | 522 | 529 | 505 | 515 | 1,347,000 | 51,500 |
1995-01-26 | 534 | 555 | 502 | 512 | 2,896,000 | 51,200 |
1995-01-25 | 475 | 550 | 475 | 514 | 3,436,000 | 51,400 |
1995-01-24 | 446 | 472 | 446 | 470 | 606,000 | 47,000 |
1995-01-23 | 464 | 475 | 446 | 446 | 766,000 | 44,600 |
1995-01-20 | 451 | 465 | 450 | 459 | 840,000 | 45,900 |
1995-01-19 | 480 | 484 | 456 | 456 | 3,021,000 | 45,600 |
1995-01-18 | 460 | 484 | 458 | 465 | 1,976,000 | 46,500 |
1995-01-17 | 402 | 418 | 400 | 416 | 351,000 | 41,600 |
1995-01-13 | 405 | 405 | 398 | 402 | 578,000 | 40,200 |
1995-01-12 | 409 | 409 | 399 | 400 | 90,000 | 40,000 |
1995-01-11 | 410 | 410 | 405 | 409 | 128,000 | 40,900 |
1995-01-10 | 401 | 410 | 401 | 410 | 95,000 | 41,000 |
1995-01-09 | 407 | 407 | 401 | 406 | 87,000 | 40,600 |
1995-01-06 | 409 | 410 | 407 | 409 | 52,000 | 40,900 |
1995-01-05 | 414 | 414 | 405 | 408 | 85,000 | 40,800 |
1995-01-04 | 411 | 416 | 409 | 409 | 163,000 | 40,900 |
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