1805 飛島建設(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	157	157	155	157	249,500	7,850
2004-12-29	155	159	154	155	416,000	7,750
2004-12-28	151	153	150	153	366,000	7,650
2004-12-27	151	152	149	150	825,000	7,500
2004-12-24	156	156	152	152	372,500	7,600
2004-12-22	156	156	152	154	384,500	7,700
2004-12-21	153	158	153	155	752,500	7,750
2004-12-20	146	155	146	154	1,041,000	7,700
2004-12-17	145	148	144	147	434,500	7,350
2004-12-16	146	150	144	144	645,000	7,200
2004-12-15	149	155	145	148	1,046,000	7,400
2004-12-14	152	154	146	146	843,000	7,300
2004-12-13	156	156	150	150	699,000	7,500
2004-12-10	160	161	152	156	1,569,500	7,800
2004-12-09	163	165	160	161	1,456,000	8,050
2004-12-08	160	173	158	166	5,235,000	8,300
2004-12-07	166	191	158	160	21,780,000	8,000
2004-12-06	160	162	152	162	2,822,000	8,100
2004-12-03	147	150	144	150	945,500	7,500
2004-12-02	145	146	143	146	769,000	7,300
2004-12-01	144	144	141	143	442,500	7,150
2004-11-30	144	144	141	143	507,000	7,150
2004-11-29	141	144	141	142	778,500	7,100
2004-11-26	139	142	137	141	1,034,000	7,050
2004-11-25	135	139	135	139	653,500	6,950
2004-11-24	135	136	133	135	405,500	6,750
2004-11-22	137	137	134	135	345,500	6,750
2004-11-19	137	139	136	137	467,500	6,850
2004-11-18	139	141	137	138	1,089,000	6,900
2004-11-17	142	144	133	137	2,315,500	6,850
2004-11-16	144	151	139	145	6,389,500	7,250
2004-11-15	154	195	153	159	3,750,000	7,950
2004-11-12	154	155	151	152	230,000	7,600
2004-11-11	154	155	152	152	176,000	7,600
2004-11-10	152	155	152	153	214,500	7,650
2004-11-09	153	155	151	155	156,500	7,750
2004-11-08	159	160	153	155	357,500	7,750
2004-11-05	153	156	151	156	235,000	7,800
2004-11-04	158	158	153	153	465,500	7,650
2004-11-02	152	154	148	153	419,500	7,650
2004-11-01	152	152	147	151	192,000	7,550
2004-10-29	153	153	145	151	231,500	7,550
2004-10-28	151	152	149	151	244,000	7,550
2004-10-27	149	150	147	149	271,500	7,450
2004-10-26	150	151	147	148	208,000	7,400
2004-10-25	155	155	148	151	720,500	7,550
2004-10-22	145	148	145	147	162,500	7,350
2004-10-21	149	149	146	148	213,000	7,400
2004-10-20	149	149	144	148	495,500	7,400
2004-10-19	142	155	142	150	526,000	7,500
2004-10-18	146	146	141	141	184,000	7,050
2004-10-15	140	146	140	144	414,000	7,200
2004-10-14	149	149	143	143	375,500	7,150
2004-10-13	151	152	148	148	609,000	7,400
2004-10-12	154	157	149	150	576,000	7,500
2004-10-08	158	160	154	157	972,500	7,850
2004-10-07	150	161	150	158	1,071,000	7,900
2004-10-06	145	148	143	148	189,500	7,400
2004-10-05	147	147	143	146	138,500	7,300
2004-10-04	145	147	143	146	288,500	7,300
2004-10-01	143	143	137	141	218,000	7,050
2004-09-30	143	143	139	140	156,500	7,000
2004-09-29	139	139	137	138	95,000	6,900
2004-09-28	138	140	137	137	114,500	6,850
2004-09-27	140	140	135	139	171,000	6,950
2004-09-24	142	142	138	140	127,000	7,000
2004-09-22	141	144	140	143	126,000	7,150
2004-09-21	145	146	141	141	136,500	7,050
2004-09-17	147	148	145	145	231,000	7,250
2004-09-16	150	150	145	149	169,000	7,450
2004-09-15	153	153	150	151	152,000	7,550
2004-09-14	155	156	152	153	153,500	7,650
2004-09-13	155	155	153	155	111,000	7,750
2004-09-10	155	157	151	154	414,000	7,700
2004-09-09	157	159	156	159	129,000	7,950
2004-09-08	163	164	158	159	245,500	7,950
2004-09-07	165	165	160	162	253,000	8,100
2004-09-06	153	163	153	163	453,500	8,150
2004-09-03	155	157	151	152	436,000	7,600
2004-09-02	158	158	152	154	179,500	7,700
2004-09-01	156	158	154	155	259,500	7,750
2004-08-31	158	158	155	156	328,000	7,800
2004-08-30	151	157	151	155	348,000	7,750
2004-08-27	145	148	144	148	115,000	7,400
2004-08-26	142	145	142	144	229,500	7,200
2004-08-25	139	140	136	140	153,000	7,000
2004-08-24	138	139	136	138	86,000	6,900
2004-08-23	140	140	137	138	82,500	6,900
2004-08-20	137	138	135	137	55,000	6,850
2004-08-19	138	139	135	138	73,500	6,900
2004-08-18	133	137	133	136	82,000	6,800
2004-08-17	142	142	131	133	87,500	6,650
2004-08-16	137	140	135	137	109,500	6,850
2004-08-13	147	147	140	141	208,000	7,050
2004-08-12	149	149	147	148	119,500	7,400
2004-08-11	149	150	144	149	413,500	7,450
2004-08-10	133	142	133	141	176,000	7,050
2004-08-09	124	137	124	137	235,000	6,850
2004-08-06	135	136	133	134	156,000	6,700
2004-08-05	138	145	137	139	206,500	6,950
2004-08-04	140	141	135	137	217,500	6,850
2004-08-03	143	145	141	143	145,000	7,150
2004-08-02	141	145	141	145	158,000	7,250
2004-07-30	138	144	138	141	380,000	7,050
2004-07-29	150	151	135	135	239,000	6,750
2004-07-28	153	153	146	148	218,000	7,400
2004-07-27	153	153	149	149	208,500	7,450
2004-07-26	154	159	153	153	163,500	7,650
2004-07-23	158	160	157	159	162,500	7,950
2004-07-22	158	160	158	159	90,500	7,950
2004-07-21	160	162	159	162	140,000	8,100
2004-07-20	159	162	159	161	165,000	8,050
2004-07-16	165	166	161	164	186,000	8,200
2004-07-15	169	170	165	165	114,000	8,250
2004-07-14	174	174	168	168	216,500	8,400
2004-07-13	170	171	166	169	135,500	8,450
2004-07-12	168	170	166	167	139,000	8,350
2004-07-09	159	165	158	163	220,000	8,150
2004-07-08	161	164	158	160	177,000	8,000
2004-07-07	163	163	156	160	342,500	8,000
2004-07-06	169	169	165	165	148,000	8,250
2004-07-05	169	171	166	169	229,500	8,450
2004-07-02	173	173	171	171	258,000	8,550
2004-07-01	178	183	175	175	559,500	8,750
2004-06-30	179	179	175	178	264,500	8,900
2004-06-29	175	178	172	178	294,000	8,900
2004-06-28	171	174	169	174	239,500	8,700
2004-06-25	170	171	167	168	274,000	8,400
2004-06-24	174	174	171	171	173,500	8,550
2004-06-23	173	175	172	172	175,000	8,600
2004-06-22	174	175	172	173	292,500	8,650
2004-06-21	179	181	178	178	182,000	8,900
2004-06-18	182	182	177	178	240,000	8,900
2004-06-17	184	184	181	182	242,500	9,100
2004-06-16	184	185	182	183	149,500	9,150
2004-06-15	186	186	181	181	265,500	9,050
2004-06-14	185	189	184	185	284,500	9,250
2004-06-11	187	187	182	184	501,500	9,200
2004-06-10	184	185	181	185	351,000	9,250
2004-06-09	177	183	177	183	351,000	9,150
2004-06-08	178	182	177	178	327,500	8,900
2004-06-07	173	179	173	178	221,000	8,900
2004-06-04	173	178	172	176	235,000	8,800
2004-06-03	179	181	175	176	182,500	8,800
2004-06-02	183	183	179	179	119,500	8,950
2004-06-01	176	183	176	182	237,000	9,100
2004-05-31	184	184	170	178	227,000	8,900
2004-05-28	185	186	178	183	382,000	9,150
2004-05-27	185	188	181	182	372,500	9,100
2004-05-26	190	190	185	186	660,500	9,300
2004-05-25	186	187	180	182	662,000	9,100
2004-05-24	181	190	178	179	810,500	8,950
2004-05-21	170	177	170	176	337,000	8,800
2004-05-20	167	181	163	171	707,000	8,550
2004-05-19	163	172	163	166	755,000	8,300
2004-05-18	153	168	152	162	978,500	8,100
2004-05-17	175	175	157	159	982,000	7,950
2004-05-14	181	183	177	179	378,500	8,950
2004-05-13	180	186	177	182	560,500	9,100
2004-05-12	183	186	180	185	582,000	9,250
2004-05-11	170	185	162	173	1,155,500	8,650
2004-05-10	190	193	175	175	1,429,000	8,750
2004-05-07	182	200	181	193	1,128,000	9,650
2004-05-06	198	200	188	188	809,500	9,400
2004-04-30	194	204	189	201	1,938,000	10,050
2004-04-28	186	207	184	204	3,742,500	10,200
2004-04-27	190	191	178	181	1,696,000	9,050
2004-04-26	205	205	193	194	1,000,500	9,700
2004-04-23	209	209	203	206	599,000	10,300
2004-04-22	212	212	200	208	793,500	10,400
2004-04-21	205	211	202	207	1,098,500	10,350
2004-04-20	208	218	204	212	1,146,500	10,600
2004-04-19	222	222	201	213	1,444,000	10,650
2004-04-16	230	231	221	224	2,255,000	11,200
2004-04-15	242	242	212	219	3,965,500	10,950
2004-04-14	240	243	235	241	2,879,000	12,050
2004-04-13	270	270	235	243	11,037,000	12,150
2004-04-12	220	267	218	249	16,332,000	12,450
2004-04-09	216	230	199	206	12,986,500	10,300
2004-04-08	175	220	172	220	15,022,000	11,000
2004-04-07	167	172	160	170	2,211,000	8,500
2004-04-06	165	172	157	165	1,993,500	8,250
2004-04-05	159	164	157	164	1,129,500	8,200
2004-04-02	155	155	150	155	829,500	7,750
2004-04-01	159	159	153	155	1,136,500	7,750
2004-03-31	152	158	150	157	896,500	7,850
2004-03-30	163	163	155	155	529,500	7,750
2004-03-29	165	165	160	160	523,000	8,000
2004-03-26	169	170	160	163	980,000	8,150
2004-03-25	168	170	162	164	1,021,000	8,200
2004-03-24	160	166	160	166	1,628,500	8,300
2004-03-23	158	161	152	160	1,498,500	8,000
2004-03-22	160	163	160	161	910,000	8,050
2004-03-19	155	164	153	164	2,650,500	8,200
2004-03-18	182	183	156	160	5,508,500	8,000
2004-03-17	163	175	161	172	6,829,000	8,600
2004-03-16	135	155	133	153	3,398,000	7,650
2004-03-15	122	133	122	130	1,074,000	6,500
2004-03-12	123	124	116	121	853,000	6,050
2004-03-11	123	125	120	125	1,049,500	6,250
2004-03-10	118	128	115	125	1,854,000	6,250
2004-03-09	111	115	111	115	449,500	5,750
2004-03-08	111	113	110	111	399,500	5,550
2004-03-05	112	114	108	108	645,000	5,400
2004-03-04	106	111	105	109	898,000	5,450
2004-03-03	104	106	101	105	308,000	5,250
2004-03-02	104	105	103	104	390,000	5,200
2004-03-01	100	104	99	102	520,500	5,100
2004-02-27	100	100	98	99	212,000	4,950
2004-02-26	98	100	96	100	179,500	5,000
2004-02-25	99	99	97	97	217,500	4,850
2004-02-24	99	100	98	98	321,500	4,900
2004-02-23	101	102	100	101	136,000	5,050
2004-02-20	103	103	100	101	156,500	5,050
2004-02-19	102	104	101	102	310,000	5,100
2004-02-18	105	106	103	104	378,500	5,200
2004-02-17	105	106	104	105	543,500	5,250
2004-02-16	102	105	100	105	448,500	5,250
2004-02-13	99	100	98	99	237,000	4,950
2004-02-12	98	100	97	98	176,500	4,900
2004-02-10	97	100	96	97	316,500	4,850
2004-02-09	100	101	98	98	410,000	4,900
2004-02-06	99	102	97	102	276,500	5,100
2004-02-05	99	99	95	99	415,000	4,950
2004-02-04	104	105	101	101	300,000	5,050
2004-02-03	106	106	104	104	219,500	5,200
2004-02-02	107	108	107	108	202,000	5,400
2004-01-30	106	106	104	106	285,500	5,300
2004-01-29	107	107	103	104	276,500	5,200
2004-01-28	108	108	100	106	483,000	5,300
2004-01-27	114	114	110	110	376,000	5,500
2004-01-26	120	120	112	113	1,582,000	5,650
2004-01-23	113	117	112	115	1,905,000	5,750
2004-01-22	110	111	107	109	556,000	5,450
2004-01-21	111	111	108	108	325,000	5,400
2004-01-20	113	114	111	111	237,000	5,550
2004-01-19	114	115	111	112	395,000	5,600
2004-01-16	110	113	110	113	493,500	5,650
2004-01-15	112	114	110	112	1,007,500	5,600
2004-01-14	115	119	111	111	2,001,500	5,550
2004-01-13	103	112	102	112	1,266,000	5,600
2004-01-09	100	102	99	101	540,000	5,050
2004-01-08	98	101	98	99	255,500	4,950
2004-01-07	97	99	96	97	498,000	4,850
2004-01-06	103	104	99	99	613,000	4,950
2004-01-05	106	106	99	100	285,000	5,000

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