1805 飛島建設(株) の時系列データ [1999年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1999-12-30 | 65 | 65 | 57 | 57 | 480,000 | 5,700 |
1999-12-29 | 57 | 61 | 56 | 56 | 482,000 | 5,600 |
1999-12-28 | 59 | 62 | 59 | 62 | 233,000 | 6,200 |
1999-12-27 | 62 | 63 | 60 | 61 | 296,000 | 6,100 |
1999-12-24 | 60 | 61 | 57 | 57 | 426,000 | 5,700 |
1999-12-22 | 55 | 56 | 54 | 55 | 414,000 | 5,500 |
1999-12-21 | 58 | 58 | 55 | 55 | 514,000 | 5,500 |
1999-12-20 | 60 | 60 | 55 | 58 | 482,000 | 5,800 |
1999-12-17 | 60 | 62 | 60 | 60 | 183,000 | 6,000 |
1999-12-16 | 61 | 61 | 60 | 61 | 334,000 | 6,100 |
1999-12-15 | 65 | 65 | 61 | 61 | 374,000 | 6,100 |
1999-12-14 | 65 | 67 | 64 | 65 | 934,000 | 6,500 |
1999-12-13 | 64 | 64 | 61 | 63 | 724,000 | 6,300 |
1999-12-10 | 60 | 61 | 59 | 59 | 2,557,000 | 5,900 |
1999-12-09 | 62 | 62 | 61 | 61 | 467,000 | 6,100 |
1999-12-08 | 63 | 63 | 61 | 61 | 450,000 | 6,100 |
1999-12-07 | 63 | 64 | 61 | 61 | 295,000 | 6,100 |
1999-12-06 | 64 | 65 | 62 | 63 | 360,000 | 6,300 |
1999-12-03 | 62 | 64 | 61 | 62 | 217,000 | 6,200 |
1999-12-02 | 64 | 65 | 61 | 62 | 627,000 | 6,200 |
1999-12-01 | 68 | 70 | 65 | 65 | 458,000 | 6,500 |
1999-11-30 | 68 | 70 | 67 | 70 | 677,000 | 7,000 |
1999-11-29 | 64 | 66 | 63 | 65 | 500,000 | 6,500 |
1999-11-26 | 65 | 65 | 62 | 63 | 436,000 | 6,300 |
1999-11-25 | 65 | 65 | 61 | 64 | 489,000 | 6,400 |
1999-11-24 | 65 | 66 | 62 | 63 | 322,000 | 6,300 |
1999-11-22 | 63 | 66 | 63 | 66 | 303,000 | 6,600 |
1999-11-19 | 65 | 70 | 63 | 63 | 383,000 | 6,300 |
1999-11-18 | 67 | 70 | 66 | 69 | 853,000 | 6,900 |
1999-11-17 | 61 | 67 | 61 | 65 | 523,000 | 6,500 |
1999-11-16 | 60 | 64 | 58 | 64 | 527,000 | 6,400 |
1999-11-15 | 62 | 63 | 60 | 60 | 490,000 | 6,000 |
1999-11-12 | 66 | 67 | 63 | 63 | 678,000 | 6,300 |
1999-11-11 | 67 | 69 | 65 | 66 | 322,000 | 6,600 |
1999-11-10 | 68 | 72 | 66 | 68 | 532,000 | 6,800 |
1999-11-09 | 70 | 71 | 68 | 68 | 282,000 | 6,800 |
1999-11-08 | 72 | 72 | 70 | 72 | 264,000 | 7,200 |
1999-11-05 | 72 | 75 | 72 | 72 | 168,000 | 7,200 |
1999-11-04 | 75 | 76 | 72 | 74 | 254,000 | 7,400 |
1999-11-02 | 74 | 75 | 72 | 74 | 618,000 | 7,400 |
1999-11-01 | 75 | 75 | 71 | 73 | 485,000 | 7,300 |
1999-10-29 | 71 | 75 | 71 | 71 | 266,000 | 7,100 |
1999-10-28 | 71 | 72 | 70 | 70 | 222,000 | 7,000 |
1999-10-27 | 72 | 73 | 71 | 71 | 277,000 | 7,100 |
1999-10-26 | 76 | 76 | 72 | 72 | 381,000 | 7,200 |
1999-10-25 | 78 | 78 | 73 | 73 | 344,000 | 7,300 |
1999-10-22 | 77 | 77 | 71 | 72 | 329,000 | 7,200 |
1999-10-21 | 77 | 77 | 74 | 77 | 148,000 | 7,700 |
1999-10-20 | 80 | 80 | 75 | 77 | 356,000 | 7,700 |
1999-10-19 | 82 | 82 | 76 | 79 | 323,000 | 7,900 |
1999-10-18 | 81 | 83 | 80 | 81 | 330,000 | 8,100 |
1999-10-15 | 83 | 84 | 76 | 82 | 364,000 | 8,200 |
1999-10-14 | 83 | 84 | 81 | 83 | 219,000 | 8,300 |
1999-10-13 | 80 | 83 | 80 | 83 | 206,000 | 8,300 |
1999-10-12 | 82 | 83 | 81 | 82 | 87,000 | 8,200 |
1999-10-08 | 80 | 85 | 79 | 79 | 771,000 | 7,900 |
1999-10-07 | 83 | 85 | 82 | 85 | 308,000 | 8,500 |
1999-10-06 | 81 | 83 | 80 | 81 | 142,000 | 8,100 |
1999-10-05 | 82 | 83 | 80 | 81 | 189,000 | 8,100 |
1999-10-04 | 80 | 82 | 79 | 80 | 130,000 | 8,000 |
1999-10-01 | 82 | 83 | 80 | 80 | 176,000 | 8,000 |
1999-09-30 | 84 | 86 | 84 | 84 | 731,000 | 8,400 |
1999-09-29 | 81 | 84 | 80 | 82 | 552,000 | 8,200 |
1999-09-28 | 80 | 82 | 80 | 80 | 164,000 | 8,000 |
1999-09-27 | 80 | 81 | 77 | 79 | 299,000 | 7,900 |
1999-09-24 | 82 | 82 | 76 | 80 | 432,000 | 8,000 |
1999-09-22 | 77 | 78 | 76 | 77 | 127,000 | 7,700 |
1999-09-21 | 76 | 79 | 74 | 79 | 170,000 | 7,900 |
1999-09-20 | 76 | 76 | 73 | 73 | 173,000 | 7,300 |
1999-09-17 | 78 | 78 | 71 | 72 | 926,000 | 7,200 |
1999-09-16 | 78 | 79 | 75 | 78 | 435,000 | 7,800 |
1999-09-14 | 78 | 82 | 77 | 82 | 364,000 | 8,200 |
1999-09-13 | 80 | 84 | 80 | 81 | 282,000 | 8,100 |
1999-09-10 | 75 | 83 | 75 | 82 | 2,009,000 | 8,200 |
1999-09-09 | 81 | 83 | 80 | 82 | 177,000 | 8,200 |
1999-09-08 | 83 | 83 | 80 | 80 | 112,000 | 8,000 |
1999-09-07 | 82 | 83 | 80 | 81 | 195,000 | 8,100 |
1999-09-06 | 81 | 83 | 81 | 82 | 177,000 | 8,200 |
1999-09-03 | 84 | 84 | 83 | 83 | 94,000 | 8,300 |
1999-09-02 | 82 | 84 | 82 | 82 | 223,000 | 8,200 |
1999-09-01 | 85 | 86 | 84 | 86 | 280,000 | 8,600 |
1999-08-31 | 84 | 88 | 83 | 88 | 576,000 | 8,800 |
1999-08-30 | 86 | 86 | 82 | 83 | 578,000 | 8,300 |
1999-08-27 | 85 | 86 | 80 | 82 | 818,000 | 8,200 |
1999-08-26 | 87 | 87 | 84 | 84 | 294,000 | 8,400 |
1999-08-25 | 88 | 88 | 83 | 85 | 519,000 | 8,500 |
1999-08-24 | 90 | 90 | 83 | 83 | 370,000 | 8,300 |
1999-08-23 | 86 | 90 | 83 | 85 | 768,000 | 8,500 |
1999-08-20 | 83 | 84 | 78 | 80 | 756,000 | 8,000 |
1999-08-19 | 81 | 84 | 80 | 84 | 240,000 | 8,400 |
1999-08-18 | 81 | 83 | 80 | 80 | 183,000 | 8,000 |
1999-08-17 | 81 | 83 | 81 | 82 | 143,000 | 8,200 |
1999-08-16 | 81 | 84 | 80 | 80 | 249,000 | 8,000 |
1999-08-13 | 80 | 81 | 80 | 80 | 656,000 | 8,000 |
1999-08-12 | 82 | 82 | 80 | 80 | 131,000 | 8,000 |
1999-08-11 | 79 | 85 | 79 | 82 | 185,000 | 8,200 |
1999-08-10 | 79 | 80 | 77 | 80 | 250,000 | 8,000 |
1999-08-09 | 80 | 81 | 78 | 78 | 219,000 | 7,800 |
1999-08-06 | 83 | 84 | 80 | 80 | 268,000 | 8,000 |
1999-08-05 | 85 | 85 | 82 | 84 | 291,000 | 8,400 |
1999-08-04 | 82 | 85 | 82 | 85 | 328,000 | 8,500 |
1999-08-03 | 84 | 86 | 82 | 86 | 323,000 | 8,600 |
1999-08-02 | 85 | 87 | 84 | 87 | 461,000 | 8,700 |
1999-07-30 | 86 | 89 | 84 | 84 | 439,000 | 8,400 |
1999-07-29 | 85 | 87 | 82 | 82 | 402,000 | 8,200 |
1999-07-28 | 89 | 89 | 85 | 85 | 212,000 | 8,500 |
1999-07-27 | 92 | 93 | 86 | 89 | 247,000 | 8,900 |
1999-07-26 | 91 | 94 | 90 | 91 | 461,000 | 9,100 |
1999-07-23 | 86 | 90 | 84 | 90 | 488,000 | 9,000 |
1999-07-22 | 89 | 89 | 84 | 84 | 267,000 | 8,400 |
1999-07-21 | 87 | 89 | 86 | 89 | 312,000 | 8,900 |
1999-07-19 | 83 | 88 | 83 | 88 | 265,000 | 8,800 |
1999-07-16 | 85 | 85 | 82 | 83 | 423,000 | 8,300 |
1999-07-15 | 86 | 88 | 85 | 85 | 372,000 | 8,500 |
1999-07-14 | 87 | 88 | 86 | 86 | 188,000 | 8,600 |
1999-07-13 | 88 | 91 | 85 | 87 | 368,000 | 8,700 |
1999-07-12 | 92 | 92 | 88 | 92 | 239,000 | 9,200 |
1999-07-09 | 91 | 95 | 90 | 93 | 904,000 | 9,300 |
1999-07-08 | 91 | 94 | 91 | 92 | 354,000 | 9,200 |
1999-07-07 | 93 | 94 | 91 | 91 | 244,000 | 9,100 |
1999-07-06 | 92 | 93 | 91 | 91 | 323,000 | 9,100 |
1999-07-05 | 93 | 95 | 93 | 93 | 281,000 | 9,300 |
1999-07-02 | 96 | 97 | 94 | 96 | 648,000 | 9,600 |
1999-07-01 | 95 | 96 | 93 | 96 | 1,132,000 | 9,600 |
1999-06-30 | 96 | 96 | 92 | 92 | 580,000 | 9,200 |
1999-06-29 | 97 | 97 | 93 | 95 | 492,000 | 9,500 |
1999-06-28 | 95 | 97 | 94 | 97 | 300,000 | 9,700 |
1999-06-25 | 93 | 97 | 92 | 93 | 300,000 | 9,300 |
1999-06-24 | 92 | 96 | 92 | 94 | 172,000 | 9,400 |
1999-06-23 | 93 | 97 | 93 | 93 | 220,000 | 9,300 |
1999-06-22 | 95 | 96 | 93 | 95 | 321,000 | 9,500 |
1999-06-21 | 98 | 98 | 95 | 96 | 175,000 | 9,600 |
1999-06-18 | 97 | 98 | 95 | 95 | 363,000 | 9,500 |
1999-06-17 | 98 | 99 | 96 | 97 | 198,000 | 9,700 |
1999-06-16 | 97 | 99 | 96 | 99 | 172,000 | 9,900 |
1999-06-15 | 98 | 99 | 95 | 99 | 162,000 | 9,900 |
1999-06-14 | 95 | 99 | 95 | 99 | 534,000 | 9,900 |
1999-06-11 | 93 | 100 | 93 | 99 | 2,691,000 | 9,900 |
1999-06-10 | 95 | 98 | 95 | 98 | 384,000 | 9,800 |
1999-06-09 | 93 | 96 | 93 | 94 | 181,000 | 9,400 |
1999-06-08 | 96 | 96 | 94 | 94 | 155,000 | 9,400 |
1999-06-07 | 95 | 97 | 91 | 96 | 203,000 | 9,600 |
1999-06-04 | 92 | 96 | 91 | 93 | 140,000 | 9,300 |
1999-06-03 | 94 | 95 | 91 | 92 | 160,000 | 9,200 |
1999-06-02 | 96 | 97 | 94 | 97 | 233,000 | 9,700 |
1999-06-01 | 94 | 97 | 93 | 97 | 482,000 | 9,700 |
1999-05-31 | 94 | 94 | 90 | 93 | 580,000 | 9,300 |
1999-05-28 | 93 | 93 | 90 | 91 | 234,000 | 9,100 |
1999-05-27 | 97 | 97 | 93 | 96 | 225,000 | 9,600 |
1999-05-26 | 96 | 98 | 94 | 95 | 373,000 | 9,500 |
1999-05-25 | 94 | 97 | 93 | 96 | 321,000 | 9,600 |
1999-05-24 | 96 | 96 | 93 | 93 | 254,000 | 9,300 |
1999-05-21 | 93 | 99 | 93 | 95 | 233,000 | 9,500 |
1999-05-20 | 93 | 96 | 91 | 91 | 293,000 | 9,100 |
1999-05-19 | 99 | 99 | 95 | 95 | 524,000 | 9,500 |
1999-05-18 | 97 | 99 | 95 | 96 | 312,000 | 9,600 |
1999-05-17 | 100 | 100 | 97 | 97 | 498,000 | 9,700 |
1999-05-14 | 102 | 102 | 99 | 100 | 1,093,000 | 10,000 |
1999-05-13 | 102 | 102 | 100 | 101 | 600,000 | 10,100 |
1999-05-12 | 100 | 102 | 100 | 102 | 867,000 | 10,200 |
1999-05-11 | 98 | 102 | 96 | 101 | 2,287,000 | 10,100 |
1999-05-10 | 96 | 98 | 95 | 97 | 576,000 | 9,700 |
1999-05-07 | 96 | 97 | 95 | 95 | 760,000 | 9,500 |
1999-05-06 | 93 | 95 | 91 | 95 | 692,000 | 9,500 |
1999-04-30 | 92 | 92 | 89 | 89 | 571,000 | 8,900 |
1999-04-28 | 90 | 91 | 88 | 91 | 182,000 | 9,100 |
1999-04-27 | 92 | 93 | 89 | 91 | 155,000 | 9,100 |
1999-04-26 | 89 | 93 | 86 | 92 | 737,000 | 9,200 |
1999-04-23 | 91 | 91 | 87 | 90 | 481,000 | 9,000 |
1999-04-22 | 92 | 92 | 88 | 90 | 301,000 | 9,000 |
1999-04-21 | 92 | 94 | 90 | 91 | 450,000 | 9,100 |
1999-04-20 | 93 | 94 | 92 | 92 | 501,000 | 9,200 |
1999-04-19 | 95 | 95 | 91 | 93 | 552,000 | 9,300 |
1999-04-16 | 93 | 95 | 92 | 94 | 460,000 | 9,400 |
1999-04-15 | 95 | 96 | 93 | 93 | 609,000 | 9,300 |
1999-04-14 | 97 | 98 | 94 | 94 | 685,000 | 9,400 |
1999-04-13 | 92 | 95 | 90 | 93 | 1,383,000 | 9,300 |
1999-04-12 | 93 | 94 | 91 | 92 | 253,000 | 9,200 |
1999-04-09 | 99 | 99 | 88 | 93 | 1,621,000 | 9,300 |
1999-04-08 | 87 | 92 | 87 | 89 | 305,000 | 8,900 |
1999-04-07 | 87 | 90 | 86 | 86 | 341,000 | 8,600 |
1999-04-06 | 89 | 91 | 87 | 87 | 170,000 | 8,700 |
1999-04-05 | 90 | 93 | 87 | 89 | 345,000 | 8,900 |
1999-04-02 | 88 | 93 | 87 | 92 | 385,000 | 9,200 |
1999-04-01 | 87 | 92 | 86 | 92 | 335,000 | 9,200 |
1999-03-31 | 91 | 92 | 86 | 88 | 618,000 | 8,800 |
1999-03-30 | 93 | 93 | 86 | 86 | 526,000 | 8,600 |
1999-03-29 | 93 | 93 | 90 | 90 | 210,000 | 9,000 |
1999-03-26 | 95 | 95 | 90 | 92 | 492,000 | 9,200 |
1999-03-25 | 95 | 95 | 90 | 95 | 658,000 | 9,500 |
1999-03-24 | 88 | 94 | 87 | 90 | 484,000 | 9,000 |
1999-03-23 | 97 | 98 | 86 | 86 | 829,000 | 8,600 |
1999-03-19 | 89 | 94 | 86 | 92 | 718,000 | 9,200 |
1999-03-18 | 93 | 94 | 80 | 86 | 1,000,000 | 8,600 |
1999-03-17 | 105 | 115 | 90 | 92 | 3,578,000 | 9,200 |
1999-03-16 | 83 | 105 | 82 | 100 | 3,461,000 | 10,000 |
1999-03-15 | 80 | 83 | 77 | 78 | 825,000 | 7,800 |
1999-03-12 | 72 | 80 | 72 | 80 | 2,579,000 | 8,000 |
1999-03-11 | 70 | 79 | 69 | 73 | 1,184,000 | 7,300 |
1999-03-10 | 68 | 69 | 64 | 69 | 407,000 | 6,900 |
1999-03-09 | 68 | 68 | 64 | 67 | 318,000 | 6,700 |
1999-03-08 | 65 | 71 | 65 | 68 | 321,000 | 6,800 |
1999-03-05 | 65 | 70 | 63 | 70 | 568,000 | 7,000 |
1999-03-04 | 67 | 67 | 63 | 65 | 97,000 | 6,500 |
1999-03-03 | 65 | 65 | 63 | 64 | 441,000 | 6,400 |
1999-03-02 | 69 | 70 | 65 | 65 | 637,000 | 6,500 |
1999-03-01 | 69 | 69 | 66 | 68 | 552,000 | 6,800 |
1999-02-26 | 66 | 68 | 65 | 68 | 411,000 | 6,800 |
1999-02-25 | 66 | 66 | 63 | 65 | 502,000 | 6,500 |
1999-02-24 | 68 | 68 | 63 | 63 | 140,000 | 6,300 |
1999-02-23 | 63 | 68 | 63 | 68 | 210,000 | 6,800 |
1999-02-22 | 65 | 66 | 62 | 63 | 287,000 | 6,300 |
1999-02-19 | 64 | 65 | 62 | 63 | 307,000 | 6,300 |
1999-02-18 | 66 | 66 | 64 | 66 | 166,000 | 6,600 |
1999-02-17 | 69 | 69 | 65 | 66 | 256,000 | 6,600 |
1999-02-16 | 65 | 69 | 65 | 67 | 132,000 | 6,700 |
1999-02-15 | 67 | 69 | 64 | 65 | 353,000 | 6,500 |
1999-02-12 | 66 | 70 | 66 | 67 | 327,000 | 6,700 |
1999-02-10 | 70 | 70 | 68 | 68 | 251,000 | 6,800 |
1999-02-09 | 68 | 70 | 67 | 69 | 65,000 | 6,900 |
1999-02-08 | 67 | 69 | 66 | 67 | 136,000 | 6,700 |
1999-02-05 | 69 | 70 | 66 | 68 | 311,000 | 6,800 |
1999-02-04 | 70 | 70 | 66 | 69 | 429,000 | 6,900 |
1999-02-03 | 71 | 72 | 69 | 69 | 300,000 | 6,900 |
1999-02-02 | 72 | 73 | 71 | 72 | 594,000 | 7,200 |
1999-02-01 | 73 | 73 | 70 | 72 | 575,000 | 7,200 |
1999-01-29 | 72 | 72 | 71 | 71 | 262,000 | 7,100 |
1999-01-28 | 73 | 73 | 70 | 71 | 223,000 | 7,100 |
1999-01-27 | 73 | 73 | 71 | 73 | 297,000 | 7,300 |
1999-01-26 | 73 | 74 | 71 | 73 | 527,000 | 7,300 |
1999-01-25 | 73 | 73 | 69 | 71 | 440,000 | 7,100 |
1999-01-22 | 69 | 74 | 69 | 70 | 362,000 | 7,000 |
1999-01-21 | 72 | 74 | 70 | 74 | 171,000 | 7,400 |
1999-01-20 | 72 | 73 | 69 | 73 | 163,000 | 7,300 |
1999-01-19 | 71 | 72 | 69 | 72 | 112,000 | 7,200 |
1999-01-18 | 70 | 73 | 69 | 70 | 116,000 | 7,000 |
1999-01-14 | 69 | 72 | 68 | 71 | 214,000 | 7,100 |
1999-01-13 | 67 | 70 | 66 | 70 | 166,000 | 7,000 |
1999-01-12 | 68 | 69 | 66 | 66 | 597,000 | 6,600 |
1999-01-11 | 69 | 70 | 68 | 69 | 150,000 | 6,900 |
1999-01-08 | 71 | 72 | 71 | 71 | 261,000 | 7,100 |
1999-01-07 | 73 | 74 | 71 | 72 | 85,000 | 7,200 |
1999-01-06 | 73 | 73 | 70 | 73 | 108,000 | 7,300 |
1999-01-05 | 74 | 74 | 68 | 71 | 583,000 | 7,100 |
1999-01-04 | 77 | 77 | 69 | 69 | 490,000 | 6,900 |
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