1805 飛島建設(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 257 | 262 | 254 | 260 | 222,000 | 26,000 |
| 1996-12-27 | 263 | 269 | 255 | 262 | 330,000 | 26,200 |
| 1996-12-26 | 260 | 260 | 250 | 258 | 626,000 | 25,800 |
| 1996-12-25 | 253 | 269 | 252 | 260 | 526,000 | 26,000 |
| 1996-12-24 | 261 | 265 | 251 | 251 | 1,517,000 | 25,100 |
| 1996-12-20 | 295 | 295 | 235 | 260 | 1,523,000 | 26,000 |
| 1996-12-19 | 310 | 314 | 300 | 300 | 365,000 | 30,000 |
| 1996-12-18 | 322 | 324 | 314 | 314 | 83,000 | 31,400 |
| 1996-12-17 | 330 | 331 | 316 | 320 | 502,000 | 32,000 |
| 1996-12-16 | 312 | 319 | 311 | 318 | 128,000 | 31,800 |
| 1996-12-13 | 314 | 314 | 305 | 312 | 1,730,000 | 31,200 |
| 1996-12-12 | 308 | 314 | 308 | 314 | 287,000 | 31,400 |
| 1996-12-11 | 310 | 315 | 308 | 312 | 229,000 | 31,200 |
| 1996-12-10 | 309 | 315 | 308 | 313 | 235,000 | 31,300 |
| 1996-12-09 | 313 | 314 | 308 | 313 | 367,000 | 31,300 |
| 1996-12-06 | 314 | 315 | 300 | 303 | 545,000 | 30,300 |
| 1996-12-05 | 315 | 320 | 313 | 315 | 329,000 | 31,500 |
| 1996-12-04 | 312 | 317 | 311 | 315 | 281,000 | 31,500 |
| 1996-12-03 | 315 | 319 | 310 | 317 | 322,000 | 31,700 |
| 1996-12-02 | 325 | 330 | 318 | 320 | 503,000 | 32,000 |
| 1996-11-29 | 312 | 312 | 305 | 308 | 686,000 | 30,800 |
| 1996-11-28 | 320 | 320 | 311 | 312 | 746,000 | 31,200 |
| 1996-11-27 | 336 | 340 | 320 | 320 | 1,412,000 | 32,000 |
| 1996-11-26 | 364 | 365 | 331 | 331 | 471,000 | 33,100 |
| 1996-11-25 | 386 | 386 | 364 | 370 | 266,000 | 37,000 |
| 1996-11-22 | 369 | 376 | 369 | 371 | 199,000 | 37,100 |
| 1996-11-21 | 380 | 385 | 368 | 369 | 231,000 | 36,900 |
| 1996-11-20 | 373 | 388 | 373 | 385 | 230,000 | 38,500 |
| 1996-11-19 | 371 | 373 | 368 | 373 | 210,000 | 37,300 |
| 1996-11-18 | 377 | 377 | 371 | 372 | 301,000 | 37,200 |
| 1996-11-15 | 384 | 384 | 376 | 377 | 169,000 | 37,700 |
| 1996-11-14 | 392 | 392 | 379 | 379 | 217,000 | 37,900 |
| 1996-11-13 | 385 | 389 | 370 | 372 | 391,000 | 37,200 |
| 1996-11-12 | 391 | 395 | 388 | 390 | 204,000 | 39,000 |
| 1996-11-11 | 389 | 399 | 384 | 396 | 181,000 | 39,600 |
| 1996-11-08 | 386 | 394 | 380 | 389 | 873,000 | 38,900 |
| 1996-11-07 | 392 | 392 | 381 | 381 | 306,000 | 38,100 |
| 1996-11-06 | 384 | 398 | 384 | 397 | 184,000 | 39,700 |
| 1996-11-05 | 383 | 384 | 380 | 383 | 163,000 | 38,300 |
| 1996-11-01 | 385 | 390 | 380 | 383 | 230,000 | 38,300 |
| 1996-10-31 | 393 | 398 | 380 | 380 | 296,000 | 38,000 |
| 1996-10-30 | 397 | 400 | 391 | 391 | 179,000 | 39,100 |
| 1996-10-29 | 400 | 403 | 393 | 395 | 226,000 | 39,500 |
| 1996-10-28 | 395 | 400 | 392 | 400 | 193,000 | 40,000 |
| 1996-10-25 | 402 | 403 | 399 | 400 | 336,000 | 40,000 |
| 1996-10-24 | 400 | 405 | 396 | 403 | 624,000 | 40,300 |
| 1996-10-23 | 411 | 415 | 403 | 405 | 212,000 | 40,500 |
| 1996-10-22 | 418 | 420 | 412 | 416 | 380,000 | 41,600 |
| 1996-10-21 | 420 | 425 | 411 | 415 | 292,000 | 41,500 |
| 1996-10-18 | 442 | 453 | 435 | 446 | 1,042,000 | 44,600 |
| 1996-10-17 | 416 | 423 | 415 | 416 | 182,000 | 41,600 |
| 1996-10-16 | 418 | 418 | 410 | 415 | 151,000 | 41,500 |
| 1996-10-15 | 415 | 418 | 407 | 416 | 306,000 | 41,600 |
| 1996-10-14 | 420 | 420 | 410 | 417 | 70,000 | 41,700 |
| 1996-10-11 | 415 | 421 | 407 | 421 | 328,000 | 42,100 |
| 1996-10-09 | 417 | 421 | 410 | 410 | 110,000 | 41,000 |
| 1996-10-08 | 420 | 430 | 416 | 422 | 109,000 | 42,200 |
| 1996-10-07 | 424 | 428 | 420 | 428 | 51,000 | 42,800 |
| 1996-10-04 | 418 | 426 | 418 | 425 | 74,000 | 42,500 |
| 1996-10-03 | 434 | 435 | 429 | 432 | 122,000 | 43,200 |
| 1996-10-02 | 431 | 433 | 426 | 433 | 214,000 | 43,300 |
| 1996-10-01 | 425 | 445 | 425 | 431 | 262,000 | 43,100 |
| 1996-09-30 | 435 | 440 | 433 | 440 | 178,000 | 44,000 |
| 1996-09-27 | 427 | 445 | 427 | 432 | 231,000 | 43,200 |
| 1996-09-26 | 436 | 446 | 427 | 427 | 217,000 | 42,700 |
| 1996-09-25 | 433 | 435 | 425 | 429 | 208,000 | 42,900 |
| 1996-09-24 | 441 | 446 | 437 | 437 | 155,000 | 43,700 |
| 1996-09-20 | 449 | 450 | 442 | 450 | 172,000 | 45,000 |
| 1996-09-19 | 439 | 450 | 439 | 450 | 188,000 | 45,000 |
| 1996-09-18 | 439 | 442 | 435 | 440 | 224,000 | 44,000 |
| 1996-09-17 | 438 | 442 | 437 | 439 | 332,000 | 43,900 |
| 1996-09-13 | 425 | 440 | 421 | 438 | 1,430,000 | 43,800 |
| 1996-09-12 | 420 | 422 | 414 | 420 | 123,000 | 42,000 |
| 1996-09-11 | 418 | 420 | 408 | 420 | 225,000 | 42,000 |
| 1996-09-10 | 411 | 425 | 411 | 424 | 156,000 | 42,400 |
| 1996-09-09 | 419 | 419 | 401 | 406 | 156,000 | 40,600 |
| 1996-09-06 | 408 | 408 | 400 | 400 | 127,000 | 40,000 |
| 1996-09-05 | 414 | 419 | 412 | 415 | 80,000 | 41,500 |
| 1996-09-04 | 423 | 423 | 410 | 414 | 137,000 | 41,400 |
| 1996-09-03 | 408 | 415 | 406 | 413 | 143,000 | 41,300 |
| 1996-09-02 | 405 | 415 | 402 | 410 | 244,000 | 41,000 |
| 1996-08-30 | 410 | 415 | 404 | 406 | 244,000 | 40,600 |
| 1996-08-29 | 420 | 426 | 415 | 415 | 92,000 | 41,500 |
| 1996-08-28 | 418 | 424 | 410 | 411 | 128,000 | 41,100 |
| 1996-08-27 | 410 | 429 | 410 | 425 | 70,000 | 42,500 |
| 1996-08-26 | 423 | 423 | 414 | 414 | 185,000 | 41,400 |
| 1996-08-23 | 428 | 429 | 419 | 423 | 71,000 | 42,300 |
| 1996-08-22 | 425 | 431 | 424 | 428 | 98,000 | 42,800 |
| 1996-08-21 | 432 | 446 | 429 | 431 | 129,000 | 43,100 |
| 1996-08-20 | 435 | 435 | 417 | 427 | 108,000 | 42,700 |
| 1996-08-19 | 415 | 435 | 415 | 435 | 114,000 | 43,500 |
| 1996-08-16 | 417 | 425 | 414 | 416 | 38,000 | 41,600 |
| 1996-08-15 | 414 | 424 | 414 | 424 | 61,000 | 42,400 |
| 1996-08-14 | 412 | 419 | 411 | 419 | 128,000 | 41,900 |
| 1996-08-13 | 409 | 423 | 409 | 423 | 81,000 | 42,300 |
| 1996-08-12 | 410 | 410 | 405 | 409 | 105,000 | 40,900 |
| 1996-08-09 | 411 | 415 | 409 | 410 | 422,000 | 41,000 |
| 1996-08-08 | 410 | 417 | 410 | 411 | 198,000 | 41,100 |
| 1996-08-07 | 415 | 418 | 410 | 410 | 82,000 | 41,000 |
| 1996-08-06 | 418 | 419 | 416 | 416 | 162,000 | 41,600 |
| 1996-08-05 | 420 | 424 | 417 | 418 | 70,000 | 41,800 |
| 1996-08-02 | 420 | 423 | 412 | 412 | 94,000 | 41,200 |
| 1996-08-01 | 410 | 425 | 403 | 420 | 287,000 | 42,000 |
| 1996-07-31 | 414 | 418 | 410 | 410 | 280,000 | 41,000 |
| 1996-07-30 | 414 | 418 | 413 | 413 | 119,000 | 41,300 |
| 1996-07-29 | 428 | 428 | 410 | 410 | 157,000 | 41,000 |
| 1996-07-26 | 425 | 429 | 415 | 428 | 162,000 | 42,800 |
| 1996-07-25 | 422 | 438 | 415 | 425 | 345,000 | 42,500 |
| 1996-07-24 | 428 | 428 | 399 | 402 | 400,000 | 40,200 |
| 1996-07-23 | 433 | 437 | 430 | 431 | 124,000 | 43,100 |
| 1996-07-22 | 441 | 445 | 438 | 438 | 180,000 | 43,800 |
| 1996-07-19 | 440 | 449 | 438 | 442 | 140,000 | 44,200 |
| 1996-07-18 | 433 | 440 | 433 | 438 | 140,000 | 43,800 |
| 1996-07-17 | 442 | 442 | 432 | 432 | 98,000 | 43,200 |
| 1996-07-16 | 430 | 440 | 430 | 432 | 138,000 | 43,200 |
| 1996-07-15 | 436 | 440 | 433 | 440 | 128,000 | 44,000 |
| 1996-07-12 | 438 | 443 | 430 | 436 | 413,000 | 43,600 |
| 1996-07-11 | 446 | 451 | 445 | 448 | 368,000 | 44,800 |
| 1996-07-10 | 451 | 452 | 446 | 446 | 135,000 | 44,600 |
| 1996-07-09 | 450 | 452 | 447 | 451 | 174,000 | 45,100 |
| 1996-07-08 | 459 | 459 | 440 | 445 | 288,000 | 44,500 |
| 1996-07-05 | 472 | 472 | 461 | 461 | 489,000 | 46,100 |
| 1996-07-04 | 466 | 471 | 466 | 471 | 88,000 | 47,100 |
| 1996-07-03 | 472 | 473 | 466 | 473 | 322,000 | 47,300 |
| 1996-07-02 | 473 | 473 | 465 | 470 | 141,000 | 47,000 |
| 1996-07-01 | 480 | 480 | 469 | 470 | 181,000 | 47,000 |
| 1996-06-28 | 482 | 483 | 469 | 480 | 102,000 | 48,000 |
| 1996-06-27 | 479 | 483 | 475 | 483 | 72,000 | 48,300 |
| 1996-06-26 | 473 | 480 | 470 | 475 | 128,000 | 47,500 |
| 1996-06-25 | 468 | 480 | 467 | 473 | 322,000 | 47,300 |
| 1996-06-24 | 480 | 484 | 465 | 467 | 147,000 | 46,700 |
| 1996-06-21 | 475 | 480 | 475 | 480 | 143,000 | 48,000 |
| 1996-06-20 | 476 | 476 | 467 | 470 | 170,000 | 47,000 |
| 1996-06-19 | 475 | 485 | 475 | 484 | 131,000 | 48,400 |
| 1996-06-18 | 484 | 488 | 472 | 480 | 164,000 | 48,000 |
| 1996-06-17 | 489 | 489 | 480 | 483 | 164,000 | 48,300 |
| 1996-06-14 | 482 | 490 | 480 | 489 | 1,625,000 | 48,900 |
| 1996-06-13 | 470 | 479 | 468 | 470 | 147,000 | 47,000 |
| 1996-06-12 | 470 | 485 | 465 | 485 | 209,000 | 48,500 |
| 1996-06-11 | 465 | 470 | 460 | 465 | 134,000 | 46,500 |
| 1996-06-10 | 471 | 477 | 470 | 470 | 82,000 | 47,000 |
| 1996-06-07 | 481 | 481 | 465 | 465 | 144,000 | 46,500 |
| 1996-06-06 | 480 | 489 | 475 | 475 | 91,000 | 47,500 |
| 1996-06-05 | 473 | 477 | 470 | 475 | 100,000 | 47,500 |
| 1996-06-04 | 470 | 483 | 470 | 478 | 169,000 | 47,800 |
| 1996-06-03 | 495 | 495 | 460 | 460 | 266,000 | 46,000 |
| 1996-05-31 | 489 | 495 | 489 | 492 | 228,000 | 49,200 |
| 1996-05-30 | 499 | 500 | 490 | 493 | 261,000 | 49,300 |
| 1996-05-29 | 490 | 498 | 481 | 498 | 560,000 | 49,800 |
| 1996-05-28 | 493 | 495 | 488 | 489 | 204,000 | 48,900 |
| 1996-05-27 | 490 | 490 | 472 | 489 | 121,000 | 48,900 |
| 1996-05-24 | 480 | 490 | 472 | 488 | 163,000 | 48,800 |
| 1996-05-23 | 476 | 480 | 466 | 470 | 133,000 | 47,000 |
| 1996-05-22 | 485 | 485 | 475 | 476 | 162,000 | 47,600 |
| 1996-05-21 | 485 | 490 | 475 | 485 | 182,000 | 48,500 |
| 1996-05-20 | 479 | 498 | 479 | 485 | 292,000 | 48,500 |
| 1996-05-17 | 484 | 490 | 470 | 473 | 189,000 | 47,300 |
| 1996-05-16 | 494 | 495 | 483 | 489 | 370,000 | 48,900 |
| 1996-05-15 | 475 | 497 | 469 | 495 | 396,000 | 49,500 |
| 1996-05-14 | 461 | 467 | 455 | 461 | 110,000 | 46,100 |
| 1996-05-13 | 478 | 479 | 460 | 460 | 188,000 | 46,000 |
| 1996-05-10 | 471 | 479 | 465 | 478 | 502,000 | 47,800 |
| 1996-05-09 | 497 | 497 | 471 | 471 | 693,000 | 47,100 |
| 1996-05-08 | 520 | 530 | 491 | 497 | 3,107,000 | 49,700 |
| 1996-05-07 | 451 | 510 | 448 | 510 | 1,081,000 | 51,000 |
| 1996-05-02 | 451 | 461 | 446 | 446 | 245,000 | 44,600 |
| 1996-05-01 | 460 | 460 | 451 | 451 | 142,000 | 45,100 |
| 1996-04-30 | 456 | 461 | 454 | 456 | 285,000 | 45,600 |
| 1996-04-26 | 465 | 466 | 461 | 461 | 286,000 | 46,100 |
| 1996-04-25 | 464 | 466 | 459 | 463 | 373,000 | 46,300 |
| 1996-04-24 | 460 | 464 | 455 | 464 | 333,000 | 46,400 |
| 1996-04-23 | 465 | 469 | 451 | 452 | 398,000 | 45,200 |
| 1996-04-22 | 463 | 463 | 455 | 460 | 115,000 | 46,000 |
| 1996-04-19 | 462 | 470 | 457 | 464 | 515,000 | 46,400 |
| 1996-04-18 | 451 | 465 | 450 | 465 | 541,000 | 46,500 |
| 1996-04-17 | 455 | 455 | 448 | 449 | 302,000 | 44,900 |
| 1996-04-16 | 460 | 460 | 455 | 455 | 364,000 | 45,500 |
| 1996-04-15 | 452 | 460 | 451 | 460 | 175,000 | 46,000 |
| 1996-04-12 | 450 | 454 | 444 | 444 | 373,000 | 44,400 |
| 1996-04-11 | 448 | 456 | 445 | 450 | 258,000 | 45,000 |
| 1996-04-10 | 458 | 464 | 444 | 444 | 507,000 | 44,400 |
| 1996-04-09 | 450 | 458 | 447 | 454 | 407,000 | 45,400 |
| 1996-04-08 | 447 | 450 | 441 | 445 | 133,000 | 44,500 |
| 1996-04-05 | 445 | 450 | 445 | 447 | 282,000 | 44,700 |
| 1996-04-04 | 446 | 450 | 439 | 445 | 427,000 | 44,500 |
| 1996-04-03 | 446 | 446 | 437 | 437 | 210,000 | 43,700 |
| 1996-04-02 | 447 | 447 | 426 | 431 | 205,000 | 43,100 |
| 1996-04-01 | 433 | 449 | 433 | 447 | 451,000 | 44,700 |
| 1996-03-29 | 428 | 442 | 428 | 432 | 122,000 | 43,200 |
| 1996-03-28 | 438 | 445 | 438 | 442 | 178,000 | 44,200 |
| 1996-03-27 | 432 | 438 | 427 | 438 | 117,000 | 43,800 |
| 1996-03-26 | 423 | 439 | 417 | 432 | 267,000 | 43,200 |
| 1996-03-25 | 417 | 423 | 396 | 413 | 227,000 | 41,300 |
| 1996-03-22 | 426 | 426 | 411 | 414 | 116,000 | 41,400 |
| 1996-03-21 | 425 | 430 | 420 | 426 | 138,000 | 42,600 |
| 1996-03-19 | 424 | 427 | 420 | 420 | 400,000 | 42,000 |
| 1996-03-18 | 425 | 425 | 420 | 423 | 253,000 | 42,300 |
| 1996-03-15 | 413 | 425 | 413 | 425 | 367,000 | 42,500 |
| 1996-03-14 | 396 | 415 | 396 | 415 | 192,000 | 41,500 |
| 1996-03-13 | 407 | 413 | 395 | 400 | 234,000 | 40,000 |
| 1996-03-12 | 400 | 415 | 400 | 404 | 283,000 | 40,400 |
| 1996-03-11 | 401 | 404 | 395 | 395 | 252,000 | 39,500 |
| 1996-03-08 | 400 | 415 | 398 | 409 | 3,022,000 | 40,900 |
| 1996-03-07 | 405 | 420 | 405 | 420 | 176,000 | 42,000 |
| 1996-03-06 | 411 | 420 | 406 | 419 | 195,000 | 41,900 |
| 1996-03-05 | 420 | 425 | 416 | 416 | 217,000 | 41,600 |
| 1996-03-04 | 405 | 414 | 405 | 407 | 77,000 | 40,700 |
| 1996-03-01 | 410 | 418 | 405 | 417 | 81,000 | 41,700 |
| 1996-02-29 | 410 | 416 | 410 | 410 | 230,000 | 41,000 |
| 1996-02-28 | 407 | 416 | 405 | 410 | 111,000 | 41,000 |
| 1996-02-27 | 418 | 423 | 405 | 405 | 368,000 | 40,500 |
| 1996-02-26 | 411 | 415 | 410 | 410 | 244,000 | 41,000 |
| 1996-02-23 | 418 | 420 | 415 | 420 | 99,000 | 42,000 |
| 1996-02-22 | 419 | 424 | 416 | 416 | 103,000 | 41,600 |
| 1996-02-21 | 425 | 426 | 415 | 416 | 84,000 | 41,600 |
| 1996-02-20 | 425 | 430 | 414 | 430 | 152,000 | 43,000 |
| 1996-02-19 | 429 | 430 | 420 | 430 | 105,000 | 43,000 |
| 1996-02-16 | 424 | 433 | 423 | 430 | 159,000 | 43,000 |
| 1996-02-15 | 437 | 442 | 430 | 439 | 135,000 | 43,900 |
| 1996-02-14 | 438 | 447 | 438 | 444 | 114,000 | 44,400 |
| 1996-02-13 | 441 | 446 | 433 | 440 | 85,000 | 44,000 |
| 1996-02-09 | 450 | 450 | 441 | 441 | 404,000 | 44,100 |
| 1996-02-08 | 450 | 450 | 442 | 450 | 152,000 | 45,000 |
| 1996-02-07 | 442 | 450 | 440 | 450 | 202,000 | 45,000 |
| 1996-02-06 | 443 | 443 | 436 | 440 | 146,000 | 44,000 |
| 1996-02-05 | 447 | 447 | 440 | 443 | 305,000 | 44,300 |
| 1996-02-02 | 447 | 455 | 437 | 449 | 165,000 | 44,900 |
| 1996-02-01 | 441 | 450 | 441 | 449 | 171,000 | 44,900 |
| 1996-01-31 | 447 | 450 | 436 | 439 | 286,000 | 43,900 |
| 1996-01-30 | 452 | 455 | 446 | 446 | 214,000 | 44,600 |
| 1996-01-29 | 454 | 454 | 443 | 446 | 110,000 | 44,600 |
| 1996-01-26 | 447 | 460 | 441 | 460 | 173,000 | 46,000 |
| 1996-01-25 | 455 | 455 | 442 | 448 | 250,000 | 44,800 |
| 1996-01-24 | 434 | 449 | 430 | 449 | 147,000 | 44,900 |
| 1996-01-23 | 437 | 440 | 431 | 431 | 112,000 | 43,100 |
| 1996-01-22 | 438 | 438 | 427 | 438 | 56,000 | 43,800 |
| 1996-01-19 | 453 | 453 | 436 | 437 | 106,000 | 43,700 |
| 1996-01-18 | 457 | 458 | 447 | 453 | 117,000 | 45,300 |
| 1996-01-17 | 460 | 460 | 455 | 457 | 165,000 | 45,700 |
| 1996-01-16 | 452 | 460 | 444 | 460 | 233,000 | 46,000 |
| 1996-01-12 | 452 | 455 | 448 | 452 | 303,000 | 45,200 |
| 1996-01-11 | 448 | 453 | 440 | 447 | 311,000 | 44,700 |
| 1996-01-10 | 450 | 462 | 450 | 458 | 281,000 | 45,800 |
| 1996-01-09 | 454 | 460 | 450 | 460 | 193,000 | 46,000 |
| 1996-01-08 | 465 | 466 | 455 | 456 | 521,000 | 45,600 |
| 1996-01-05 | 425 | 465 | 425 | 460 | 651,000 | 46,000 |
| 1996-01-04 | 429 | 438 | 426 | 438 | 322,000 | 43,800 |
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
