1805 飛島建設(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	71	72	69	72	113,000	7,200
1998-12-29	69	72	68	71	104,000	7,100
1998-12-28	70	73	68	69	304,000	6,900
1998-12-25	70	72	70	70	298,000	7,000
1998-12-24	68	70	65	67	225,000	6,700
1998-12-22	73	73	68	72	413,000	7,200
1998-12-21	70	71	70	71	206,000	7,100
1998-12-18	72	73	71	71	67,000	7,100
1998-12-17	71	75	71	72	172,000	7,200
1998-12-16	72	75	71	72	202,000	7,200
1998-12-15	71	76	71	72	755,000	7,200
1998-12-14	72	74	71	71	835,000	7,100
1998-12-11	72	81	72	74	1,399,000	7,400
1998-12-10	76	82	76	77	186,000	7,700
1998-12-09	80	82	77	80	509,000	8,000
1998-12-08	82	85	82	83	94,000	8,300
1998-12-07	79	83	79	83	233,000	8,300
1998-12-04	84	84	79	83	259,000	8,300
1998-12-03	83	85	80	83	229,000	8,300
1998-12-02	80	84	80	84	307,000	8,400
1998-12-01	78	82	78	80	637,000	8,000
1998-11-30	84	87	84	87	458,000	8,700
1998-11-27	85	88	83	83	346,000	8,300
1998-11-26	85	88	85	85	250,000	8,500
1998-11-25	90	90	85	86	437,000	8,600
1998-11-24	88	91	87	90	702,000	9,000
1998-11-20	85	90	83	88	450,000	8,800
1998-11-19	87	92	85	85	1,489,000	8,500
1998-11-18	83	85	81	85	381,000	8,500
1998-11-17	85	85	81	81	349,000	8,100
1998-11-16	80	85	79	84	1,326,000	8,400
1998-11-13	77	80	77	80	748,000	8,000
1998-11-12	75	80	74	75	204,000	7,500
1998-11-11	77	80	73	80	356,000	8,000
1998-11-10	74	79	74	74	219,000	7,400
1998-11-09	77	79	74	76	117,000	7,600
1998-11-06	74	77	73	73	100,000	7,300
1998-11-05	76	79	73	76	497,000	7,600
1998-11-04	78	80	75	80	619,000	8,000
1998-11-02	72	73	70	73	455,000	7,300
1998-10-30	68	73	67	67	621,000	6,700
1998-10-29	69	78	67	68	590,000	6,800
1998-10-28	71	75	69	70	532,000	7,000
1998-10-27	73	79	73	73	239,000	7,300
1998-10-26	76	81	75	76	343,000	7,600
1998-10-23	85	85	76	81	763,000	8,100
1998-10-22	78	86	75	85	1,367,000	8,500
1998-10-21	73	77	73	76	782,000	7,600
1998-10-20	70	73	70	73	451,000	7,300
1998-10-19	69	73	69	70	351,000	7,000
1998-10-16	72	72	67	69	186,000	6,900
1998-10-15	69	69	68	69	186,000	6,900
1998-10-14	73	73	70	72	176,000	7,200
1998-10-13	68	74	68	69	238,000	6,900
1998-10-12	68	73	67	73	543,000	7,300
1998-10-09	63	70	63	70	738,000	7,000
1998-10-08	73	76	65	65	607,000	6,500
1998-10-07	66	73	66	71	508,000	7,100
1998-10-06	65	70	65	69	712,000	6,900
1998-10-05	62	66	60	66	419,000	6,600
1998-10-02	60	65	60	62	634,000	6,200
1998-10-01	62	69	60	62	590,000	6,200
1998-09-30	65	69	62	62	881,000	6,200
1998-09-29	66	69	66	69	566,000	6,900
1998-09-28	70	71	66	70	493,000	7,000
1998-09-25	69	70	66	66	661,000	6,600
1998-09-24	70	71	67	67	238,000	6,700
1998-09-22	70	70	67	70	294,000	7,000
1998-09-21	68	69	67	68	193,000	6,800
1998-09-18	67	71	66	71	547,000	7,100
1998-09-17	68	72	65	68	977,000	6,800
1998-09-16	70	73	68	68	295,000	6,800
1998-09-14	73	75	70	73	556,000	7,300
1998-09-11	76	76	71	74	3,417,000	7,400
1998-09-10	69	72	68	71	715,000	7,100
1998-09-09	78	78	72	72	906,000	7,200
1998-09-08	75	78	74	78	961,000	7,800
1998-09-07	68	75	67	74	625,000	7,400
1998-09-04	69	70	68	68	362,000	6,800
1998-09-03	75	76	72	72	346,000	7,200
1998-09-02	69	80	69	75	1,123,000	7,500
1998-09-01	65	71	62	71	943,000	7,100
1998-08-31	67	71	63	66	834,000	6,600
1998-08-28	65	67	60	62	593,000	6,200
1998-08-27	65	72	65	65	500,000	6,500
1998-08-26	69	69	65	65	326,000	6,500
1998-08-25	71	72	69	69	472,000	6,900
1998-08-24	68	71	68	69	294,000	6,900
1998-08-21	70	73	70	72	219,000	7,200
1998-08-20	73	74	70	70	251,000	7,000
1998-08-19	70	73	70	73	130,000	7,300
1998-08-18	68	73	68	70	178,000	7,000
1998-08-17	69	73	67	69	493,000	6,900
1998-08-14	70	74	69	70	799,000	7,000
1998-08-13	73	74	71	74	142,000	7,400
1998-08-12	67	75	67	74	492,000	7,400
1998-08-11	68	70	67	67	184,000	6,700
1998-08-10	68	70	67	67	529,000	6,700
1998-08-07	69	73	68	68	641,000	6,800
1998-08-06	67	70	66	67	1,057,000	6,700
1998-08-05	68	72	63	66	872,000	6,600
1998-08-04	71	73	69	70	463,000	7,000
1998-08-03	73	73	69	73	817,000	7,300
1998-07-31	71	75	71	71	716,000	7,100
1998-07-30	70	75	70	70	757,000	7,000
1998-07-29	71	72	70	71	203,000	7,100
1998-07-28	71	73	71	71	363,000	7,100
1998-07-27	70	74	70	71	572,000	7,100
1998-07-24	70	72	70	70	1,091,000	7,000
1998-07-23	72	73	70	70	887,000	7,000
1998-07-22	72	74	70	70	566,000	7,000
1998-07-21	73	77	72	72	541,000	7,200
1998-07-17	75	75	72	73	460,000	7,300
1998-07-16	75	77	72	77	588,000	7,700
1998-07-15	75	77	71	73	1,401,000	7,300
1998-07-14	78	78	73	74	647,000	7,400
1998-07-13	75	79	72	79	806,000	7,900
1998-07-10	79	80	75	76	1,096,000	7,600
1998-07-09	82	83	75	77	1,310,000	7,700
1998-07-08	88	89	84	85	488,000	8,500
1998-07-07	90	90	86	87	240,000	8,700
1998-07-06	85	91	85	89	976,000	8,900
1998-07-03	88	89	86	86	372,000	8,600
1998-07-02	93	96	89	91	1,203,000	9,100
1998-07-01	84	93	83	91	1,100,000	9,100
1998-06-30	84	86	83	83	735,000	8,300
1998-06-29	78	82	78	82	424,000	8,200
1998-06-26	81	83	79	83	496,000	8,300
1998-06-25	86	86	81	81	654,000	8,100
1998-06-24	81	85	80	81	178,000	8,100
1998-06-23	86	86	81	81	279,000	8,100
1998-06-22	81	87	80	87	521,000	8,700
1998-06-19	84	85	79	85	442,000	8,500
1998-06-18	89	90	73	83	1,452,000	8,300
1998-06-17	75	81	75	81	320,000	8,100
1998-06-16	74	78	72	75	550,000	7,500
1998-06-15	72	78	72	74	485,000	7,400
1998-06-12	80	82	71	82	1,311,000	8,200
1998-06-11	83	84	80	80	705,000	8,000
1998-06-10	85	86	83	83	401,000	8,300
1998-06-09	87	89	87	87	197,000	8,700
1998-06-08	86	89	85	88	155,000	8,800
1998-06-05	88	91	85	88	400,000	8,800
1998-06-04	87	90	85	90	169,000	9,000
1998-06-03	85	88	84	88	438,000	8,800
1998-06-02	90	90	85	88	468,000	8,800
1998-06-01	92	92	85	85	543,000	8,500
1998-05-29	83	87	83	84	167,000	8,400
1998-05-28	83	86	83	86	297,000	8,600
1998-05-27	86	87	83	83	458,000	8,300
1998-05-26	87	91	86	86	476,000	8,600
1998-05-25	91	91	86	88	582,000	8,800
1998-05-22	90	92	86	91	732,000	9,100
1998-05-21	90	96	90	92	348,000	9,200
1998-05-20	88	93	85	90	537,000	9,000
1998-05-19	86	88	82	88	379,000	8,800
1998-05-18	86	88	82	87	274,000	8,700
1998-05-15	85	89	84	86	558,000	8,600
1998-05-14	86	90	85	85	307,000	8,500
1998-05-13	89	91	85	86	292,000	8,600
1998-05-12	90	92	90	90	381,000	9,000
1998-05-11	93	95	90	91	276,000	9,100
1998-05-08	88	94	88	91	856,000	9,100
1998-05-07	90	94	89	91	374,000	9,100
1998-05-06	93	93	88	89	947,000	8,900
1998-05-01	93	98	93	93	657,000	9,300
1998-04-30	95	100	93	93	939,000	9,300
1998-04-28	97	100	93	93	961,000	9,300
1998-04-27	104	106	96	97	1,048,000	9,700
1998-04-24	103	109	101	105	522,000	10,500
1998-04-23	101	103	100	101	312,000	10,100
1998-04-22	104	108	101	101	717,000	10,100
1998-04-21	103	108	102	108	261,000	10,800
1998-04-20	105	105	101	104	176,000	10,400
1998-04-17	105	108	101	105	467,000	10,500
1998-04-16	110	111	105	105	428,000	10,500
1998-04-15	111	112	109	111	104,000	11,100
1998-04-14	108	112	106	109	214,000	10,900
1998-04-13	105	114	105	107	175,000	10,700
1998-04-10	118	118	106	115	666,000	11,500
1998-04-09	115	118	113	118	451,000	11,800
1998-04-08	119	120	116	116	602,000	11,600
1998-04-07	109	120	109	120	741,000	12,000
1998-04-06	110	111	105	109	333,000	10,900
1998-04-03	102	111	99	100	847,000	10,000
1998-04-02	101	104	92	100	1,478,000	10,000
1998-04-01	110	111	103	105	1,076,000	10,500
1998-03-31	116	120	111	111	1,385,000	11,100
1998-03-30	137	137	111	111	919,000	11,100
1998-03-27	133	137	133	133	1,102,000	13,300
1998-03-26	130	135	130	133	968,000	13,300
1998-03-25	127	129	124	128	345,000	12,800
1998-03-24	125	129	124	127	351,000	12,700
1998-03-23	128	132	125	127	405,000	12,700
1998-03-20	122	127	121	126	312,000	12,600
1998-03-19	125	127	122	122	312,000	12,200
1998-03-18	127	130	121	122	523,000	12,200
1998-03-17	130	132	126	130	657,000	13,000
1998-03-16	133	135	126	126	376,000	12,600
1998-03-13	125	137	125	133	1,457,000	13,300
1998-03-12	130	132	128	129	177,000	12,900
1998-03-11	135	135	131	132	341,000	13,200
1998-03-10	129	135	128	133	462,000	13,300
1998-03-09	135	137	128	128	791,000	12,800
1998-03-06	128	135	128	130	590,000	13,000
1998-03-05	119	135	119	133	1,121,000	13,300
1998-03-04	130	131	125	125	411,000	12,500
1998-03-03	135	135	130	130	580,000	13,000
1998-03-02	133	138	133	134	1,457,000	13,400
1998-02-27	129	129	125	129	743,000	12,900
1998-02-26	118	124	116	124	568,000	12,400
1998-02-25	114	118	110	118	363,000	11,800
1998-02-24	113	114	110	110	426,000	11,000
1998-02-23	110	120	110	116	311,000	11,600
1998-02-20	120	121	117	117	260,000	11,700
1998-02-19	118	123	118	121	277,000	12,100
1998-02-18	121	123	118	118	354,000	11,800
1998-02-17	119	122	116	122	254,000	12,200
1998-02-16	120	123	118	123	758,000	12,300
1998-02-13	135	135	119	123	1,097,000	12,300
1998-02-12	130	135	128	133	1,486,000	13,300
1998-02-10	124	128	121	126	1,440,000	12,600
1998-02-09	123	125	115	118	450,000	11,800
1998-02-06	125	125	115	121	975,000	12,100
1998-02-05	115	120	109	117	739,000	11,700
1998-02-04	117	120	108	112	756,000	11,200
1998-02-03	115	127	114	117	1,320,000	11,700
1998-02-02	113	120	108	110	1,094,000	11,000
1998-01-30	129	129	96	108	2,572,000	10,800
1998-01-29	150	159	112	124	3,843,000	12,400
1998-01-28	132	161	130	150	4,058,000	15,000
1998-01-27	109	119	105	117	2,839,000	11,700
1998-01-26	90	105	88	102	1,940,000	10,200
1998-01-23	85	85	81	83	709,000	8,300
1998-01-22	82	85	80	85	845,000	8,500
1998-01-21	74	90	74	83	1,860,000	8,300
1998-01-20	68	71	68	70	821,000	7,000
1998-01-19	70	72	64	68	691,000	6,800
1998-01-16	62	65	61	63	735,000	6,300
1998-01-14	58	62	58	61	529,000	6,100
1998-01-13	58	59	55	58	716,000	5,800
1998-01-12	56	58	55	57	523,000	5,700
1998-01-09	58	59	55	59	720,000	5,900
1998-01-08	57	60	57	58	393,000	5,800
1998-01-07	58	59	55	57	537,000	5,700
1998-01-06	56	58	54	55	512,000	5,500
1998-01-05	62	63	57	57	805,000	5,700

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