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
1995-12-29416422416416101,00041,600
1995-12-28418424415416263,00041,600
1995-12-27418422415418158,00041,800
1995-12-26415418414418112,00041,800
1995-12-25416418412417237,00041,700
1995-12-22420425411416268,00041,600
1995-12-21415419412418120,00041,800
1995-12-20418418410410111,00041,000
1995-12-19410413408408131,00040,800
1995-12-18415418412412247,00041,200
1995-12-15424424412412348,00041,200
1995-12-14420424411424189,00042,400
1995-12-13422425410410416,00041,000
1995-12-1241542040642098,00042,000
1995-12-11415419411414119,00041,400
1995-12-084264264144151,618,00041,500
1995-12-07410420410420182,00042,000
1995-12-06407418407417220,00041,700
1995-12-05411411402402107,00040,200
1995-12-04410428410411142,00041,100
1995-12-01404415397409112,00040,900
1995-11-30407418403404287,00040,400
1995-11-2940241040040789,00040,700
1995-11-28398414395406185,00040,600
1995-11-27397419394401265,00040,100
1995-11-24391399382399188,00039,900
1995-11-2240540539839978,00039,900
1995-11-21395405395405312,00040,500
1995-11-20400406394405142,00040,500
1995-11-17399400395396153,00039,600
1995-11-16389399380397162,00039,700
1995-11-1539539538439068,00039,000
1995-11-1438538538038596,00038,500
1995-11-1338739037537589,00037,500
1995-11-10386395380384190,00038,400
1995-11-09397401385385155,00038,500
1995-11-08385399385399126,00039,900
1995-11-0738338838338567,00038,500
1995-11-06384400384398175,00039,800
1995-11-02382391378389161,00038,900
1995-11-01384384371372159,00037,200
1995-10-31373385373384266,00038,400
1995-10-30380383378383160,00038,300
1995-10-27385385380380338,00038,000
1995-10-26395395386387158,00038,700
1995-10-25386395386395173,00039,500
1995-10-24394400387387122,00038,700
1995-10-23393397385397116,00039,700
1995-10-20385397385395164,00039,500
1995-10-19393399390390241,00039,000
1995-10-18400400386391339,00039,100
1995-10-17406409400400245,00040,000
1995-10-16405423405409133,00040,900
1995-10-13405413402405184,00040,500
1995-10-12407415400410291,00041,000
1995-10-11414417410410108,00041,000
1995-10-09417426408412133,00041,200
1995-10-06410430408427194,00042,700
1995-10-05423423411413170,00041,300
1995-10-04429429423424112,00042,400
1995-10-03412430412414114,00041,400
1995-10-02411417411411381,00041,100
1995-09-29435440421421447,00042,100
1995-09-28435436428430124,00043,000
1995-09-27430438426438131,00043,800
1995-09-26426440425440142,00044,000
1995-09-25420430420425267,00042,500
1995-09-22423432420424142,00042,400
1995-09-21436439436438141,00043,800
1995-09-20465465440440398,00044,000
1995-09-19430456430455199,00045,500
1995-09-18467467435435238,00043,500
1995-09-14468468460462289,00046,200
1995-09-13454458450458327,00045,800
1995-09-12460469450454409,00045,400
1995-09-11445460430460440,00046,000
1995-09-084504554354472,704,00044,700
1995-09-07406410403410140,00041,000
1995-09-06414420405405180,00040,500
1995-09-05414419403419189,00041,900
1995-09-04422427415419117,00041,900
1995-09-01422430422422128,00042,200
1995-08-31436444432432248,00043,200
1995-08-30449449431431141,00043,100
1995-08-29444449430449218,00044,900
1995-08-28439445429444105,00044,400
1995-08-25444444428436175,00043,600
1995-08-24428449428449146,00044,900
1995-08-23434440428439129,00043,900
1995-08-22439453439439291,00043,900
1995-08-2144444643043492,00043,400
1995-08-18440448440448237,00044,800
1995-08-17444455440445523,00044,500
1995-08-16440460440454728,00045,400
1995-08-15418435417435321,00043,500
1995-08-14410425410418190,00041,800
1995-08-11405407401403430,00040,300
1995-08-10393399385391209,00039,100
1995-08-09385405381400202,00040,000
1995-08-08386399377379118,00037,900
1995-08-07395395375376140,00037,600
1995-08-04389397388389146,00038,900
1995-08-03405405388389228,00038,900
1995-08-02370397370395265,00039,500
1995-08-01388390375375440,00037,500
1995-07-31381399380381452,00038,100
1995-07-28391394380385310,00038,500
1995-07-27390405390400217,00040,000
1995-07-26391399391399218,00039,900
1995-07-25404407391391263,00039,100
1995-07-24407420407419172,00041,900
1995-07-21410412400412176,00041,200
1995-07-20399410390408181,00040,800
1995-07-19411415400400268,00040,000
1995-07-18435435410414228,00041,400
1995-07-17427440417426304,00042,600
1995-07-14430430405422404,00042,200
1995-07-13445448425425492,00042,500
1995-07-12410445406440762,00044,000
1995-07-11398415385410369,00041,000
1995-07-10414414387390583,00039,000
1995-07-07377410371404647,00040,400
1995-07-06345370336370171,00037,000
1995-07-05336349336349120,00034,900
1995-07-04335335331335131,00033,500
1995-07-03335335323325496,00032,500
1995-06-30329339323335352,00033,500
1995-06-29338347323331376,00033,100
1995-06-28331335321333398,00033,300
1995-06-27349352331331187,00033,100
1995-06-26360360353354151,00035,400
1995-06-23361373356363248,00036,300
1995-06-22350364342363119,00036,300
1995-06-21342355340354121,00035,400
1995-06-20348349335340251,00034,000
1995-06-19336349335338217,00033,800
1995-06-16355364332336373,00033,600
1995-06-15355355330350376,00035,000
1995-06-14359368355355183,00035,500
1995-06-13360367350354505,00035,400
1995-06-12365365345355262,00035,500
1995-06-093753893753801,143,00038,000
1995-06-08388390385390226,00039,000
1995-06-0739239939239889,00039,800
1995-06-06425425391391180,00039,100
1995-06-0540941740541561,00041,500
1995-06-02408430400404163,00040,400
1995-06-01397405392401145,00040,100
1995-05-31396407385392325,00039,200
1995-05-30391410391399174,00039,900
1995-05-29385391382391122,00039,100
1995-05-2639539739139294,00039,200
1995-05-25409412396400363,00040,000
1995-05-2440741540541479,00041,400
1995-05-23405422402422118,00042,200
1995-05-22410410401405198,00040,500
1995-05-19414418409412250,00041,200
1995-05-18428428411415199,00041,500
1995-05-17420428419419142,00041,900
1995-05-16436436412415254,00041,500
1995-05-15432437422437137,00043,700
1995-05-12442446419427336,00042,700
1995-05-11447447437437253,00043,700
1995-05-10437448437442179,00044,200
1995-05-09444445435438182,00043,800
1995-05-08440445438445170,00044,500
1995-05-02425439425439247,00043,900
1995-05-0142943442543470,00043,400
1995-04-28444444433434286,00043,400
1995-04-27440440431439140,00043,900
1995-04-26433437422430156,00043,000
1995-04-25433448433438353,00043,800
1995-04-24435439434438135,00043,800
1995-04-21428439428439216,00043,900
1995-04-20415422415422223,00042,200
1995-04-19409415406410411,00041,000
1995-04-18411416410416105,00041,600
1995-04-17407413406412236,00041,200
1995-04-14432436412417409,00041,700
1995-04-13425435423435163,00043,500
1995-04-12414428414427106,00042,700
1995-04-11425428418424144,00042,400
1995-04-10406415397415209,00041,500
1995-04-07407412403410206,00041,000
1995-04-06410421405416130,00041,600
1995-04-05410419397415211,00041,500
1995-04-04397410392405298,00040,500
1995-04-03398409392396426,00039,600
1995-03-31435440393398426,00039,800
1995-03-30415424411415126,00041,500
1995-03-29433433411411196,00041,100
1995-03-28423440416428159,00042,800
1995-03-27405417404408353,00040,800
1995-03-24415423402411279,00041,100
1995-03-23430430415415328,00041,500
1995-03-22426434425426339,00042,600
1995-03-20417433417431293,00043,100
1995-03-17436443421427351,00042,700
1995-03-16447450435435166,00043,500
1995-03-15435459435457256,00045,700
1995-03-14446446434434139,00043,400
1995-03-13445449434449337,00044,900
1995-03-104554634304301,751,00043,000
1995-03-09462468456468136,00046,800
1995-03-08466470450455228,00045,500
1995-03-0747247746646996,00046,900
1995-03-0646347346147098,00047,000
1995-03-03467480467473163,00047,300
1995-03-02466481463472344,00047,200
1995-03-01472472455457516,00045,700
1995-02-28470490470477401,00047,700
1995-02-27459470455470658,00047,000
1995-02-24500502479479364,00047,900
1995-02-23500500486500270,00050,000
1995-02-22503504495496263,00049,600
1995-02-21495506493493345,00049,300
1995-02-20506509497500183,00050,000
1995-02-17488521488502526,00050,200
1995-02-16504505491493384,00049,300
1995-02-15504509500501311,00050,100
1995-02-14501513501503289,00050,300
1995-02-13528535513519624,00051,900
1995-02-10512530506525716,00052,500
1995-02-09512515500508505,00050,800
1995-02-08517518507509750,00050,900
1995-02-075295455185181,010,00051,800
1995-02-06519525507520833,00052,000
1995-02-035455535075221,373,00052,200
1995-02-025715815375421,786,00054,200
1995-02-016106355705814,092,00058,100
1995-01-316356355726075,053,00060,700
1995-01-305226155166155,947,00061,500
1995-01-275225295055151,347,00051,500
1995-01-265345555025122,896,00051,200
1995-01-254755504755143,436,00051,400
1995-01-24446472446470606,00047,000
1995-01-23464475446446766,00044,600
1995-01-20451465450459840,00045,900
1995-01-194804844564563,021,00045,600
1995-01-184604844584651,976,00046,500
1995-01-17402418400416351,00041,600
1995-01-13405405398402578,00040,200
1995-01-1240940939940090,00040,000
1995-01-11410410405409128,00040,900
1995-01-1040141040141095,00041,000
1995-01-0940740740140687,00040,600
1995-01-0640941040740952,00040,900
1995-01-0541441440540885,00040,800
1995-01-04411416409409163,00040,900

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