1805 飛島建設(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 64 | 64 | 56 | 57 | 842,000 | 5,700 |
| 1997-12-29 | 55 | 57 | 53 | 55 | 607,000 | 5,500 |
| 1997-12-26 | 61 | 61 | 54 | 55 | 1,429,000 | 5,500 |
| 1997-12-25 | 63 | 63 | 56 | 57 | 1,173,000 | 5,700 |
| 1997-12-24 | 60 | 62 | 56 | 60 | 679,000 | 6,000 |
| 1997-12-22 | 60 | 63 | 54 | 55 | 1,355,000 | 5,500 |
| 1997-12-19 | 65 | 65 | 60 | 60 | 1,069,000 | 6,000 |
| 1997-12-18 | 65 | 69 | 65 | 67 | 776,000 | 6,700 |
| 1997-12-17 | 70 | 77 | 67 | 73 | 992,000 | 7,300 |
| 1997-12-16 | 72 | 73 | 66 | 73 | 1,797,000 | 7,300 |
| 1997-12-15 | 69 | 72 | 60 | 67 | 1,888,000 | 6,700 |
| 1997-12-12 | 58 | 59 | 55 | 59 | 1,337,000 | 5,900 |
| 1997-12-11 | 55 | 58 | 55 | 55 | 409,000 | 5,500 |
| 1997-12-10 | 60 | 61 | 57 | 57 | 615,000 | 5,700 |
| 1997-12-09 | 56 | 60 | 56 | 59 | 686,000 | 5,900 |
| 1997-12-08 | 59 | 59 | 51 | 51 | 1,341,000 | 5,100 |
| 1997-12-05 | 58 | 60 | 54 | 54 | 1,364,000 | 5,400 |
| 1997-12-04 | 63 | 65 | 58 | 58 | 674,000 | 5,800 |
| 1997-12-03 | 70 | 72 | 63 | 63 | 1,169,000 | 6,300 |
| 1997-12-02 | 71 | 73 | 65 | 70 | 704,000 | 7,000 |
| 1997-12-01 | 70 | 78 | 68 | 70 | 1,301,000 | 7,000 |
| 1997-11-28 | 68 | 68 | 57 | 60 | 1,406,000 | 6,000 |
| 1997-11-27 | 45 | 62 | 45 | 61 | 2,299,000 | 6,100 |
| 1997-11-26 | 69 | 69 | 40 | 42 | 3,150,000 | 4,200 |
| 1997-11-25 | 66 | 72 | 59 | 59 | 1,992,000 | 5,900 |
| 1997-11-21 | 73 | 79 | 71 | 78 | 397,000 | 7,800 |
| 1997-11-20 | 66 | 80 | 66 | 71 | 534,000 | 7,100 |
| 1997-11-19 | 70 | 71 | 65 | 65 | 754,000 | 6,500 |
| 1997-11-18 | 80 | 84 | 55 | 71 | 1,528,000 | 7,100 |
| 1997-11-17 | 80 | 84 | 75 | 79 | 721,000 | 7,900 |
| 1997-11-14 | 75 | 84 | 70 | 70 | 1,342,000 | 7,000 |
| 1997-11-13 | 80 | 83 | 76 | 78 | 1,142,000 | 7,800 |
| 1997-11-12 | 88 | 91 | 77 | 79 | 1,018,000 | 7,900 |
| 1997-11-11 | 88 | 90 | 87 | 90 | 722,000 | 9,000 |
| 1997-11-10 | 93 | 97 | 88 | 88 | 480,000 | 8,800 |
| 1997-11-07 | 100 | 100 | 85 | 96 | 773,000 | 9,600 |
| 1997-11-06 | 101 | 103 | 100 | 100 | 155,000 | 10,000 |
| 1997-11-05 | 102 | 102 | 100 | 101 | 230,000 | 10,100 |
| 1997-11-04 | 102 | 104 | 101 | 102 | 262,000 | 10,200 |
| 1997-10-31 | 107 | 109 | 104 | 107 | 395,000 | 10,700 |
| 1997-10-30 | 110 | 110 | 101 | 102 | 545,000 | 10,200 |
| 1997-10-29 | 109 | 109 | 100 | 103 | 469,000 | 10,300 |
| 1997-10-28 | 99 | 102 | 98 | 99 | 336,000 | 9,900 |
| 1997-10-27 | 110 | 110 | 101 | 102 | 277,000 | 10,200 |
| 1997-10-24 | 106 | 110 | 101 | 105 | 729,000 | 10,500 |
| 1997-10-23 | 108 | 108 | 101 | 101 | 335,000 | 10,100 |
| 1997-10-22 | 105 | 107 | 100 | 106 | 435,000 | 10,600 |
| 1997-10-21 | 100 | 102 | 99 | 100 | 480,000 | 10,000 |
| 1997-10-20 | 101 | 101 | 99 | 99 | 273,000 | 9,900 |
| 1997-10-17 | 102 | 102 | 99 | 99 | 233,000 | 9,900 |
| 1997-10-16 | 106 | 106 | 98 | 101 | 280,000 | 10,100 |
| 1997-10-15 | 103 | 104 | 100 | 101 | 235,000 | 10,100 |
| 1997-10-14 | 108 | 108 | 102 | 102 | 251,000 | 10,200 |
| 1997-10-13 | 103 | 108 | 103 | 103 | 206,000 | 10,300 |
| 1997-10-09 | 109 | 109 | 103 | 103 | 614,000 | 10,300 |
| 1997-10-08 | 104 | 110 | 103 | 104 | 415,000 | 10,400 |
| 1997-10-07 | 107 | 110 | 104 | 104 | 293,000 | 10,400 |
| 1997-10-06 | 105 | 108 | 104 | 106 | 215,000 | 10,600 |
| 1997-10-03 | 101 | 105 | 101 | 105 | 170,000 | 10,500 |
| 1997-10-02 | 101 | 105 | 100 | 100 | 360,000 | 10,000 |
| 1997-10-01 | 101 | 102 | 100 | 100 | 317,000 | 10,000 |
| 1997-09-30 | 110 | 114 | 102 | 102 | 553,000 | 10,200 |
| 1997-09-29 | 99 | 100 | 90 | 100 | 928,000 | 10,000 |
| 1997-09-26 | 103 | 104 | 88 | 91 | 1,287,000 | 9,100 |
| 1997-09-25 | 115 | 115 | 103 | 106 | 506,000 | 10,600 |
| 1997-09-24 | 115 | 115 | 108 | 110 | 716,000 | 11,000 |
| 1997-09-22 | 102 | 111 | 102 | 105 | 983,000 | 10,500 |
| 1997-09-19 | 116 | 120 | 103 | 104 | 950,000 | 10,400 |
| 1997-09-18 | 128 | 130 | 115 | 116 | 630,000 | 11,600 |
| 1997-09-17 | 144 | 146 | 123 | 126 | 540,000 | 12,600 |
| 1997-09-16 | 150 | 150 | 140 | 141 | 386,000 | 14,100 |
| 1997-09-12 | 151 | 151 | 145 | 151 | 1,307,000 | 15,100 |
| 1997-09-11 | 152 | 156 | 151 | 151 | 165,000 | 15,100 |
| 1997-09-10 | 154 | 157 | 154 | 154 | 78,000 | 15,400 |
| 1997-09-09 | 153 | 158 | 151 | 155 | 175,000 | 15,500 |
| 1997-09-08 | 152 | 159 | 152 | 153 | 70,000 | 15,300 |
| 1997-09-05 | 155 | 157 | 154 | 154 | 352,000 | 15,400 |
| 1997-09-04 | 160 | 161 | 156 | 157 | 164,000 | 15,700 |
| 1997-09-03 | 162 | 163 | 160 | 160 | 127,000 | 16,000 |
| 1997-09-02 | 160 | 167 | 158 | 164 | 152,000 | 16,400 |
| 1997-09-01 | 171 | 171 | 161 | 162 | 403,000 | 16,200 |
| 1997-08-29 | 158 | 161 | 156 | 161 | 234,000 | 16,100 |
| 1997-08-28 | 159 | 163 | 158 | 163 | 260,000 | 16,300 |
| 1997-08-27 | 163 | 174 | 158 | 158 | 337,000 | 15,800 |
| 1997-08-26 | 163 | 165 | 161 | 163 | 250,000 | 16,300 |
| 1997-08-25 | 168 | 168 | 158 | 164 | 266,000 | 16,400 |
| 1997-08-22 | 155 | 162 | 155 | 159 | 428,000 | 15,900 |
| 1997-08-21 | 165 | 166 | 156 | 157 | 528,000 | 15,700 |
| 1997-08-20 | 157 | 165 | 157 | 165 | 651,000 | 16,500 |
| 1997-08-19 | 163 | 168 | 159 | 167 | 421,000 | 16,700 |
| 1997-08-18 | 155 | 160 | 155 | 160 | 448,000 | 16,000 |
| 1997-08-15 | 164 | 164 | 155 | 159 | 498,000 | 15,900 |
| 1997-08-14 | 166 | 167 | 156 | 159 | 424,000 | 15,900 |
| 1997-08-13 | 159 | 175 | 146 | 171 | 1,677,000 | 17,100 |
| 1997-08-12 | 169 | 173 | 165 | 165 | 447,000 | 16,500 |
| 1997-08-11 | 170 | 175 | 167 | 167 | 300,000 | 16,700 |
| 1997-08-08 | 162 | 180 | 162 | 180 | 621,000 | 18,000 |
| 1997-08-07 | 184 | 184 | 170 | 172 | 759,000 | 17,200 |
| 1997-08-06 | 185 | 188 | 180 | 186 | 371,000 | 18,600 |
| 1997-08-05 | 187 | 188 | 181 | 188 | 462,000 | 18,800 |
| 1997-08-04 | 176 | 189 | 176 | 189 | 351,000 | 18,900 |
| 1997-08-01 | 190 | 190 | 177 | 178 | 515,000 | 17,800 |
| 1997-07-31 | 197 | 197 | 187 | 191 | 797,000 | 19,100 |
| 1997-07-30 | 200 | 201 | 192 | 196 | 181,000 | 19,600 |
| 1997-07-29 | 219 | 219 | 200 | 200 | 1,120,000 | 20,000 |
| 1997-07-28 | 204 | 206 | 200 | 204 | 199,000 | 20,400 |
| 1997-07-25 | 207 | 207 | 197 | 198 | 377,000 | 19,800 |
| 1997-07-24 | 183 | 203 | 183 | 199 | 506,000 | 19,900 |
| 1997-07-23 | 185 | 190 | 184 | 188 | 123,000 | 18,800 |
| 1997-07-22 | 185 | 190 | 184 | 190 | 122,000 | 19,000 |
| 1997-07-18 | 176 | 190 | 176 | 190 | 423,000 | 19,000 |
| 1997-07-17 | 187 | 189 | 181 | 182 | 487,000 | 18,200 |
| 1997-07-16 | 190 | 195 | 187 | 187 | 469,000 | 18,700 |
| 1997-07-15 | 191 | 194 | 191 | 191 | 210,000 | 19,100 |
| 1997-07-14 | 191 | 195 | 190 | 195 | 130,000 | 19,500 |
| 1997-07-11 | 197 | 200 | 180 | 196 | 1,032,000 | 19,600 |
| 1997-07-10 | 195 | 199 | 195 | 197 | 225,000 | 19,700 |
| 1997-07-09 | 208 | 209 | 196 | 197 | 331,000 | 19,700 |
| 1997-07-08 | 201 | 210 | 201 | 209 | 207,000 | 20,900 |
| 1997-07-07 | 203 | 206 | 199 | 201 | 356,000 | 20,100 |
| 1997-07-04 | 217 | 217 | 191 | 208 | 763,000 | 20,800 |
| 1997-07-03 | 221 | 224 | 218 | 222 | 188,000 | 22,200 |
| 1997-07-02 | 232 | 232 | 219 | 222 | 474,000 | 22,200 |
| 1997-07-01 | 234 | 234 | 217 | 227 | 575,000 | 22,700 |
| 1997-06-30 | 229 | 230 | 222 | 229 | 339,000 | 22,900 |
| 1997-06-27 | 229 | 230 | 222 | 222 | 530,000 | 22,200 |
| 1997-06-26 | 222 | 226 | 221 | 221 | 362,000 | 22,100 |
| 1997-06-25 | 223 | 227 | 215 | 217 | 188,000 | 21,700 |
| 1997-06-24 | 216 | 218 | 211 | 213 | 144,000 | 21,300 |
| 1997-06-23 | 216 | 219 | 216 | 219 | 162,000 | 21,900 |
| 1997-06-20 | 222 | 224 | 221 | 221 | 117,000 | 22,100 |
| 1997-06-19 | 228 | 228 | 224 | 225 | 78,000 | 22,500 |
| 1997-06-18 | 223 | 228 | 223 | 224 | 135,000 | 22,400 |
| 1997-06-17 | 223 | 228 | 221 | 228 | 191,000 | 22,800 |
| 1997-06-16 | 227 | 231 | 222 | 228 | 178,000 | 22,800 |
| 1997-06-13 | 222 | 229 | 222 | 225 | 1,204,000 | 22,500 |
| 1997-06-12 | 228 | 228 | 221 | 221 | 215,000 | 22,100 |
| 1997-06-11 | 226 | 230 | 221 | 221 | 143,000 | 22,100 |
| 1997-06-10 | 220 | 230 | 220 | 225 | 167,000 | 22,500 |
| 1997-06-09 | 223 | 225 | 220 | 220 | 123,000 | 22,000 |
| 1997-06-06 | 227 | 227 | 220 | 224 | 230,000 | 22,400 |
| 1997-06-05 | 230 | 230 | 220 | 222 | 354,000 | 22,200 |
| 1997-06-04 | 234 | 234 | 229 | 232 | 122,000 | 23,200 |
| 1997-06-03 | 234 | 236 | 226 | 234 | 207,000 | 23,400 |
| 1997-06-02 | 235 | 239 | 230 | 233 | 617,000 | 23,300 |
| 1997-05-30 | 231 | 233 | 225 | 225 | 361,000 | 22,500 |
| 1997-05-29 | 226 | 232 | 226 | 229 | 176,000 | 22,900 |
| 1997-05-28 | 225 | 233 | 222 | 233 | 212,000 | 23,300 |
| 1997-05-27 | 231 | 231 | 222 | 226 | 175,000 | 22,600 |
| 1997-05-26 | 230 | 234 | 222 | 226 | 226,000 | 22,600 |
| 1997-05-23 | 235 | 235 | 225 | 230 | 275,000 | 23,000 |
| 1997-05-22 | 226 | 229 | 221 | 225 | 109,000 | 22,500 |
| 1997-05-21 | 229 | 229 | 221 | 225 | 268,000 | 22,500 |
| 1997-05-20 | 231 | 237 | 229 | 229 | 289,000 | 22,900 |
| 1997-05-19 | 226 | 237 | 225 | 236 | 1,166,000 | 23,600 |
| 1997-05-16 | 220 | 229 | 220 | 226 | 475,000 | 22,600 |
| 1997-05-15 | 217 | 219 | 211 | 215 | 175,000 | 21,500 |
| 1997-05-14 | 220 | 222 | 216 | 220 | 378,000 | 22,000 |
| 1997-05-13 | 213 | 230 | 212 | 220 | 1,437,000 | 22,000 |
| 1997-05-12 | 201 | 212 | 201 | 210 | 406,000 | 21,000 |
| 1997-05-09 | 210 | 210 | 200 | 201 | 590,000 | 20,100 |
| 1997-05-08 | 207 | 209 | 202 | 208 | 267,000 | 20,800 |
| 1997-05-07 | 209 | 209 | 200 | 207 | 244,000 | 20,700 |
| 1997-05-06 | 209 | 210 | 200 | 209 | 519,000 | 20,900 |
| 1997-05-02 | 202 | 203 | 192 | 192 | 339,000 | 19,200 |
| 1997-05-01 | 205 | 210 | 199 | 201 | 550,000 | 20,100 |
| 1997-04-30 | 204 | 208 | 197 | 205 | 419,000 | 20,500 |
| 1997-04-28 | 187 | 192 | 185 | 190 | 307,000 | 19,000 |
| 1997-04-25 | 200 | 201 | 189 | 190 | 357,000 | 19,000 |
| 1997-04-24 | 198 | 202 | 190 | 190 | 239,000 | 19,000 |
| 1997-04-23 | 205 | 209 | 198 | 199 | 305,000 | 19,900 |
| 1997-04-22 | 206 | 209 | 198 | 198 | 359,000 | 19,800 |
| 1997-04-21 | 210 | 215 | 202 | 207 | 535,000 | 20,700 |
| 1997-04-18 | 192 | 200 | 188 | 200 | 360,000 | 20,000 |
| 1997-04-17 | 192 | 193 | 189 | 192 | 351,000 | 19,200 |
| 1997-04-16 | 195 | 198 | 190 | 193 | 343,000 | 19,300 |
| 1997-04-15 | 185 | 192 | 185 | 185 | 298,000 | 18,500 |
| 1997-04-14 | 197 | 197 | 185 | 186 | 393,000 | 18,600 |
| 1997-04-11 | 180 | 203 | 180 | 203 | 915,000 | 20,300 |
| 1997-04-10 | 184 | 190 | 179 | 180 | 542,000 | 18,000 |
| 1997-04-09 | 185 | 185 | 182 | 183 | 478,000 | 18,300 |
| 1997-04-08 | 171 | 182 | 171 | 181 | 661,000 | 18,100 |
| 1997-04-07 | 193 | 196 | 180 | 181 | 1,086,000 | 18,100 |
| 1997-04-04 | 198 | 200 | 195 | 196 | 734,000 | 19,600 |
| 1997-04-03 | 202 | 207 | 196 | 200 | 1,144,000 | 20,000 |
| 1997-04-02 | 213 | 217 | 206 | 207 | 636,000 | 20,700 |
| 1997-04-01 | 218 | 227 | 210 | 225 | 911,000 | 22,500 |
| 1997-03-31 | 243 | 243 | 217 | 218 | 818,000 | 21,800 |
| 1997-03-28 | 230 | 233 | 226 | 233 | 856,000 | 23,300 |
| 1997-03-27 | 255 | 255 | 230 | 240 | 2,446,000 | 24,000 |
| 1997-03-26 | 239 | 269 | 232 | 250 | 9,174,000 | 25,000 |
| 1997-03-25 | 214 | 215 | 209 | 209 | 833,000 | 20,900 |
| 1997-03-24 | 212 | 217 | 204 | 204 | 785,000 | 20,400 |
| 1997-03-21 | 210 | 211 | 203 | 210 | 613,000 | 21,000 |
| 1997-03-19 | 208 | 212 | 203 | 210 | 1,407,000 | 21,000 |
| 1997-03-18 | 211 | 212 | 200 | 203 | 1,468,000 | 20,300 |
| 1997-03-17 | 204 | 208 | 191 | 191 | 1,014,000 | 19,100 |
| 1997-03-14 | 190 | 203 | 185 | 188 | 2,366,000 | 18,800 |
| 1997-03-13 | 207 | 208 | 198 | 198 | 1,125,000 | 19,800 |
| 1997-03-12 | 210 | 218 | 207 | 212 | 845,000 | 21,200 |
| 1997-03-11 | 218 | 218 | 207 | 210 | 817,000 | 21,000 |
| 1997-03-10 | 207 | 214 | 206 | 210 | 879,000 | 21,000 |
| 1997-03-07 | 205 | 213 | 205 | 207 | 1,395,000 | 20,700 |
| 1997-03-06 | 217 | 223 | 213 | 215 | 1,727,000 | 21,500 |
| 1997-03-05 | 221 | 243 | 211 | 212 | 5,229,000 | 21,200 |
| 1997-03-04 | 190 | 216 | 190 | 216 | 3,979,000 | 21,600 |
| 1997-03-03 | 182 | 190 | 182 | 189 | 897,000 | 18,900 |
| 1997-02-28 | 191 | 194 | 182 | 183 | 1,846,000 | 18,300 |
| 1997-02-27 | 181 | 196 | 179 | 181 | 2,190,000 | 18,100 |
| 1997-02-26 | 177 | 182 | 174 | 176 | 925,000 | 17,600 |
| 1997-02-25 | 183 | 187 | 176 | 182 | 1,353,000 | 18,200 |
| 1997-02-24 | 180 | 196 | 178 | 183 | 3,385,000 | 18,300 |
| 1997-02-21 | 161 | 183 | 161 | 171 | 2,118,000 | 17,100 |
| 1997-02-20 | 152 | 167 | 152 | 160 | 2,245,000 | 16,000 |
| 1997-02-19 | 151 | 152 | 142 | 151 | 2,104,000 | 15,100 |
| 1997-02-18 | 159 | 159 | 151 | 152 | 1,184,000 | 15,200 |
| 1997-02-17 | 162 | 166 | 160 | 160 | 716,000 | 16,000 |
| 1997-02-14 | 165 | 166 | 160 | 163 | 1,194,000 | 16,300 |
| 1997-02-13 | 159 | 167 | 156 | 165 | 1,404,000 | 16,500 |
| 1997-02-12 | 162 | 168 | 158 | 158 | 1,470,000 | 15,800 |
| 1997-02-10 | 166 | 173 | 152 | 161 | 4,303,000 | 16,100 |
| 1997-02-07 | 200 | 205 | 121 | 161 | 8,908,000 | 16,100 |
| 1997-02-06 | 209 | 210 | 200 | 201 | 927,000 | 20,100 |
| 1997-02-05 | 215 | 219 | 204 | 204 | 782,000 | 20,400 |
| 1997-02-04 | 219 | 230 | 219 | 224 | 271,000 | 22,400 |
| 1997-02-03 | 220 | 228 | 219 | 219 | 379,000 | 21,900 |
| 1997-01-31 | 228 | 228 | 220 | 220 | 665,000 | 22,000 |
| 1997-01-30 | 221 | 222 | 211 | 218 | 481,000 | 21,800 |
| 1997-01-29 | 217 | 220 | 210 | 220 | 591,000 | 22,000 |
| 1997-01-28 | 209 | 225 | 200 | 218 | 900,000 | 21,800 |
| 1997-01-27 | 220 | 220 | 209 | 210 | 1,033,000 | 21,000 |
| 1997-01-24 | 238 | 238 | 220 | 223 | 689,000 | 22,300 |
| 1997-01-23 | 230 | 241 | 228 | 236 | 216,000 | 23,600 |
| 1997-01-22 | 229 | 239 | 226 | 226 | 682,000 | 22,600 |
| 1997-01-21 | 230 | 243 | 226 | 226 | 360,000 | 22,600 |
| 1997-01-20 | 251 | 255 | 226 | 230 | 540,000 | 23,000 |
| 1997-01-17 | 243 | 278 | 243 | 248 | 683,000 | 24,800 |
| 1997-01-16 | 240 | 253 | 240 | 248 | 563,000 | 24,800 |
| 1997-01-14 | 246 | 250 | 230 | 243 | 679,000 | 24,300 |
| 1997-01-13 | 228 | 248 | 220 | 248 | 784,000 | 24,800 |
| 1997-01-10 | 216 | 238 | 216 | 228 | 1,385,000 | 22,800 |
| 1997-01-09 | 240 | 247 | 205 | 221 | 811,000 | 22,100 |
| 1997-01-08 | 248 | 250 | 241 | 247 | 452,000 | 24,700 |
| 1997-01-07 | 260 | 263 | 250 | 250 | 311,000 | 25,000 |
| 1997-01-06 | 261 | 265 | 256 | 261 | 384,000 | 26,100 |
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
