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
1999-12-3065655757480,0005,700
1999-12-2957615656482,0005,600
1999-12-2859625962233,0006,200
1999-12-2762636061296,0006,100
1999-12-2460615757426,0005,700
1999-12-2255565455414,0005,500
1999-12-2158585555514,0005,500
1999-12-2060605558482,0005,800
1999-12-1760626060183,0006,000
1999-12-1661616061334,0006,100
1999-12-1565656161374,0006,100
1999-12-1465676465934,0006,500
1999-12-1364646163724,0006,300
1999-12-10606159592,557,0005,900
1999-12-0962626161467,0006,100
1999-12-0863636161450,0006,100
1999-12-0763646161295,0006,100
1999-12-0664656263360,0006,300
1999-12-0362646162217,0006,200
1999-12-0264656162627,0006,200
1999-12-0168706565458,0006,500
1999-11-3068706770677,0007,000
1999-11-2964666365500,0006,500
1999-11-2665656263436,0006,300
1999-11-2565656164489,0006,400
1999-11-2465666263322,0006,300
1999-11-2263666366303,0006,600
1999-11-1965706363383,0006,300
1999-11-1867706669853,0006,900
1999-11-1761676165523,0006,500
1999-11-1660645864527,0006,400
1999-11-1562636060490,0006,000
1999-11-1266676363678,0006,300
1999-11-1167696566322,0006,600
1999-11-1068726668532,0006,800
1999-11-0970716868282,0006,800
1999-11-0872727072264,0007,200
1999-11-0572757272168,0007,200
1999-11-0475767274254,0007,400
1999-11-0274757274618,0007,400
1999-11-0175757173485,0007,300
1999-10-2971757171266,0007,100
1999-10-2871727070222,0007,000
1999-10-2772737171277,0007,100
1999-10-2676767272381,0007,200
1999-10-2578787373344,0007,300
1999-10-2277777172329,0007,200
1999-10-2177777477148,0007,700
1999-10-2080807577356,0007,700
1999-10-1982827679323,0007,900
1999-10-1881838081330,0008,100
1999-10-1583847682364,0008,200
1999-10-1483848183219,0008,300
1999-10-1380838083206,0008,300
1999-10-128283818287,0008,200
1999-10-0880857979771,0007,900
1999-10-0783858285308,0008,500
1999-10-0681838081142,0008,100
1999-10-0582838081189,0008,100
1999-10-0480827980130,0008,000
1999-10-0182838080176,0008,000
1999-09-3084868484731,0008,400
1999-09-2981848082552,0008,200
1999-09-2880828080164,0008,000
1999-09-2780817779299,0007,900
1999-09-2482827680432,0008,000
1999-09-2277787677127,0007,700
1999-09-2176797479170,0007,900
1999-09-2076767373173,0007,300
1999-09-1778787172926,0007,200
1999-09-1678797578435,0007,800
1999-09-1478827782364,0008,200
1999-09-1380848081282,0008,100
1999-09-10758375822,009,0008,200
1999-09-0981838082177,0008,200
1999-09-0883838080112,0008,000
1999-09-0782838081195,0008,100
1999-09-0681838182177,0008,200
1999-09-038484838394,0008,300
1999-09-0282848282223,0008,200
1999-09-0185868486280,0008,600
1999-08-3184888388576,0008,800
1999-08-3086868283578,0008,300
1999-08-2785868082818,0008,200
1999-08-2687878484294,0008,400
1999-08-2588888385519,0008,500
1999-08-2490908383370,0008,300
1999-08-2386908385768,0008,500
1999-08-2083847880756,0008,000
1999-08-1981848084240,0008,400
1999-08-1881838080183,0008,000
1999-08-1781838182143,0008,200
1999-08-1681848080249,0008,000
1999-08-1380818080656,0008,000
1999-08-1282828080131,0008,000
1999-08-1179857982185,0008,200
1999-08-1079807780250,0008,000
1999-08-0980817878219,0007,800
1999-08-0683848080268,0008,000
1999-08-0585858284291,0008,400
1999-08-0482858285328,0008,500
1999-08-0384868286323,0008,600
1999-08-0285878487461,0008,700
1999-07-3086898484439,0008,400
1999-07-2985878282402,0008,200
1999-07-2889898585212,0008,500
1999-07-2792938689247,0008,900
1999-07-2691949091461,0009,100
1999-07-2386908490488,0009,000
1999-07-2289898484267,0008,400
1999-07-2187898689312,0008,900
1999-07-1983888388265,0008,800
1999-07-1685858283423,0008,300
1999-07-1586888585372,0008,500
1999-07-1487888686188,0008,600
1999-07-1388918587368,0008,700
1999-07-1292928892239,0009,200
1999-07-0991959093904,0009,300
1999-07-0891949192354,0009,200
1999-07-0793949191244,0009,100
1999-07-0692939191323,0009,100
1999-07-0593959393281,0009,300
1999-07-0296979496648,0009,600
1999-07-01959693961,132,0009,600
1999-06-3096969292580,0009,200
1999-06-2997979395492,0009,500
1999-06-2895979497300,0009,700
1999-06-2593979293300,0009,300
1999-06-2492969294172,0009,400
1999-06-2393979393220,0009,300
1999-06-2295969395321,0009,500
1999-06-2198989596175,0009,600
1999-06-1897989595363,0009,500
1999-06-1798999697198,0009,700
1999-06-1697999699172,0009,900
1999-06-1598999599162,0009,900
1999-06-1495999599534,0009,900
1999-06-119310093992,691,0009,900
1999-06-1095989598384,0009,800
1999-06-0993969394181,0009,400
1999-06-0896969494155,0009,400
1999-06-0795979196203,0009,600
1999-06-0492969193140,0009,300
1999-06-0394959192160,0009,200
1999-06-0296979497233,0009,700
1999-06-0194979397482,0009,700
1999-05-3194949093580,0009,300
1999-05-2893939091234,0009,100
1999-05-2797979396225,0009,600
1999-05-2696989495373,0009,500
1999-05-2594979396321,0009,600
1999-05-2496969393254,0009,300
1999-05-2193999395233,0009,500
1999-05-2093969191293,0009,100
1999-05-1999999595524,0009,500
1999-05-1897999596312,0009,600
1999-05-171001009797498,0009,700
1999-05-14102102991001,093,00010,000
1999-05-13102102100101600,00010,100
1999-05-12100102100102867,00010,200
1999-05-1198102961012,287,00010,100
1999-05-1096989597576,0009,700
1999-05-0796979595760,0009,500
1999-05-0693959195692,0009,500
1999-04-3092928989571,0008,900
1999-04-2890918891182,0009,100
1999-04-2792938991155,0009,100
1999-04-2689938692737,0009,200
1999-04-2391918790481,0009,000
1999-04-2292928890301,0009,000
1999-04-2192949091450,0009,100
1999-04-2093949292501,0009,200
1999-04-1995959193552,0009,300
1999-04-1693959294460,0009,400
1999-04-1595969393609,0009,300
1999-04-1497989494685,0009,400
1999-04-13929590931,383,0009,300
1999-04-1293949192253,0009,200
1999-04-09999988931,621,0009,300
1999-04-0887928789305,0008,900
1999-04-0787908686341,0008,600
1999-04-0689918787170,0008,700
1999-04-0590938789345,0008,900
1999-04-0288938792385,0009,200
1999-04-0187928692335,0009,200
1999-03-3191928688618,0008,800
1999-03-3093938686526,0008,600
1999-03-2993939090210,0009,000
1999-03-2695959092492,0009,200
1999-03-2595959095658,0009,500
1999-03-2488948790484,0009,000
1999-03-2397988686829,0008,600
1999-03-1989948692718,0009,200
1999-03-18939480861,000,0008,600
1999-03-1710511590923,578,0009,200
1999-03-1683105821003,461,00010,000
1999-03-1580837778825,0007,800
1999-03-12728072802,579,0008,000
1999-03-11707969731,184,0007,300
1999-03-1068696469407,0006,900
1999-03-0968686467318,0006,700
1999-03-0865716568321,0006,800
1999-03-0565706370568,0007,000
1999-03-046767636597,0006,500
1999-03-0365656364441,0006,400
1999-03-0269706565637,0006,500
1999-03-0169696668552,0006,800
1999-02-2666686568411,0006,800
1999-02-2566666365502,0006,500
1999-02-2468686363140,0006,300
1999-02-2363686368210,0006,800
1999-02-2265666263287,0006,300
1999-02-1964656263307,0006,300
1999-02-1866666466166,0006,600
1999-02-1769696566256,0006,600
1999-02-1665696567132,0006,700
1999-02-1567696465353,0006,500
1999-02-1266706667327,0006,700
1999-02-1070706868251,0006,800
1999-02-096870676965,0006,900
1999-02-0867696667136,0006,700
1999-02-0569706668311,0006,800
1999-02-0470706669429,0006,900
1999-02-0371726969300,0006,900
1999-02-0272737172594,0007,200
1999-02-0173737072575,0007,200
1999-01-2972727171262,0007,100
1999-01-2873737071223,0007,100
1999-01-2773737173297,0007,300
1999-01-2673747173527,0007,300
1999-01-2573736971440,0007,100
1999-01-2269746970362,0007,000
1999-01-2172747074171,0007,400
1999-01-2072736973163,0007,300
1999-01-1971726972112,0007,200
1999-01-1870736970116,0007,000
1999-01-1469726871214,0007,100
1999-01-1367706670166,0007,000
1999-01-1268696666597,0006,600
1999-01-1169706869150,0006,900
1999-01-0871727171261,0007,100
1999-01-077374717285,0007,200
1999-01-0673737073108,0007,300
1999-01-0574746871583,0007,100
1999-01-0477776969490,0006,900

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